当前时间：2026-05-26 02:57:39 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.52 | 14.23 | 1.55 | 12.22% | 12.19 | 14.51 | 799336 | 107169 | 16.50% |
| 2026-05-22 | 12.92 | 12.68 | 0.00 | 0.00% | 12.50 | 13.20 | 459675 | 58779 | 9.49% |
| 2026-05-21 | 13.20 | 12.68 | -0.54 | -4.08% | 12.63 | 13.74 | 569319 | 75307 | 11.75% |
| 2026-05-20 | 12.92 | 13.22 | 0.07 | 0.53% | 12.81 | 13.88 | 763169 | 102505 | 15.75% |
| 2026-05-19 | 11.62 | 13.15 | 1.36 | 11.54% | 11.52 | 13.22 | 693043 | 85295 | 14.30% |
| 2026-05-18 | 11.68 | 11.79 | 0.47 | 4.15% | 11.04 | 12.17 | 506737 | 58788 | 10.46% |
| 2026-05-15 | 10.92 | 11.32 | 0.47 | 4.33% | 10.92 | 11.57 | 324686 | 36852 | 6.70% |
| 2026-05-14 | 10.78 | 10.85 | 0.07 | 0.65% | 10.64 | 11.07 | 183088 | 19925 | 3.78% |
| 2026-05-13 | 10.56 | 10.78 | 0.23 | 2.18% | 10.50 | 10.90 | 146011 | 15731 | 3.01% |
| 2026-05-12 | 10.53 | 10.55 | 0.01 | 0.09% | 10.33 | 10.67 | 154353 | 16200 | 3.19% |
| 2026-05-11 | 10.35 | 10.54 | 0.22 | 2.13% | 10.30 | 10.68 | 149519 | 15753 | 3.09% |
| 2026-05-08 | 10.09 | 10.32 | 0.23 | 2.28% | 10.05 | 10.39 | 166364 | 17138 | 3.43% |
| 2026-05-07 | 9.96 | 10.09 | 0.13 | 1.31% | 9.91 | 10.18 | 141233 | 14218 | 2.92% |
| 2026-05-06 | 9.88 | 9.96 | 0.13 | 1.32% | 9.78 | 10.06 | 140726 | 14042 | 2.90% |
| 2026-04-30 | 9.87 | 9.83 | -0.04 | -0.41% | 9.75 | 10.03 | 157878 | 15595 | 3.26% |
| 2026-04-29 | 9.15 | 9.87 | 0.83 | 9.18% | 9.11 | 10.00 | 336569 | 32698 | 6.95% |
| 2026-04-28 | 9.15 | 9.04 | -0.19 | -2.06% | 8.98 | 9.48 | 101501 | 9324 | 2.10% |
| 2026-04-27 | 8.80 | 9.23 | 0.46 | 5.25% | 8.78 | 9.29 | 123383 | 11247 | 2.55% |
| 2026-04-24 | 8.76 | 8.77 | -0.03 | -0.34% | 8.61 | 8.86 | 49138 | 4280 | 1.01% |
| 2026-04-23 | 8.96 | 8.80 | -0.13 | -1.46% | 8.73 | 8.98 | 54297 | 4786 | 1.12% |
| 2026-04-22 | 9.02 | 8.93 | -0.08 | -0.89% | 8.86 | 9.02 | 52690 | 4697 | 1.09% |
| 2026-04-21 | 9.07 | 9.01 | 0.02 | 0.22% | 8.82 | 9.07 | 74224 | 6652 | 1.53% |
| 2026-04-20 | 8.92 | 8.99 | -0.02 | -0.22% | 8.84 | 9.07 | 66882 | 6018 | 1.38% |
| 2026-04-17 | 8.97 | 9.01 | -0.04 | -0.44% | 8.88 | 9.05 | 67237 | 6026 | 1.39% |
| 2026-04-16 | 8.88 | 9.05 | 0.25 | 2.84% | 8.84 | 9.06 | 87083 | 7820 | 1.80% |
| 2026-04-15 | 8.95 | 8.80 | -0.08 | -0.90% | 8.73 | 9.01 | 79098 | 7017 | 1.63% |
| 2026-04-14 | 8.85 | 8.88 | 0.13 | 1.49% | 8.69 | 9.05 | 77088 | 6812 | 1.59% |
| 2026-04-13 | 8.77 | 8.75 | -0.05 | -0.57% | 8.72 | 8.83 | 45075 | 3947 | 0.93% |
| 2026-04-10 | 8.81 | 8.80 | 0.03 | 0.34% | 8.78 | 8.94 | 58700 | 5197 | 1.21% |
| 2026-04-09 | 9.06 | 8.77 | -0.40 | -4.36% | 8.74 | 9.13 | 90647 | 8045 | 1.87% |
| 2026-04-08 | 9.00 | 9.17 | 0.38 | 4.32% | 8.91 | 9.17 | 75188 | 6815 | 1.55% |
| 2026-04-07 | 8.80 | 8.79 | 0.07 | 0.80% | 8.70 | 8.88 | 57848 | 5081 | 1.19% |
| 2026-04-03 | 9.27 | 8.72 | -0.50 | -5.42% | 8.71 | 9.33 | 111872 | 9936 | 2.31% |
| 2026-04-02 | 9.40 | 9.22 | -0.17 | -1.81% | 9.16 | 9.50 | 134220 | 12488 | 2.77% |
| 2026-04-01 | 9.54 | 9.39 | -0.01 | -0.11% | 9.33 | 9.75 | 252372 | 24081 | 5.21% |
| 2026-03-31 | 8.38 | 9.40 | 1.04 | 12.44% | 8.38 | 9.65 | 367880 | 33805 | 7.59% |
| 2026-03-30 | 8.21 | 8.36 | -0.01 | -0.12% | 8.17 | 8.38 | 34823 | 2890 | 0.72% |
| 2026-03-27 | 8.22 | 8.37 | 0.07 | 0.84% | 8.17 | 8.42 | 45528 | 3795 | 0.94% |
| 2026-03-26 | 8.42 | 8.30 | -0.19 | -2.24% | 8.26 | 8.80 | 84312 | 7172 | 1.74% |
| 2026-03-25 | 8.45 | 8.49 | 0.10 | 1.19% | 8.42 | 8.61 | 71802 | 6088 | 1.48% |
| 2026-03-24 | 8.30 | 8.39 | 0.31 | 3.84% | 8.08 | 8.40 | 68774 | 5671 | 1.42% |
| 2026-03-23 | 8.67 | 8.08 | -0.63 | -7.23% | 8.01 | 8.67 | 126241 | 10553 | 2.61% |
| 2026-03-20 | 9.10 | 8.71 | -0.38 | -4.18% | 8.71 | 9.15 | 76583 | 6813 | 1.58% |
| 2026-03-19 | 9.15 | 9.09 | -0.20 | -2.15% | 9.03 | 9.25 | 53807 | 4909 | 1.11% |
| 2026-03-18 | 9.18 | 9.29 | 0.12 | 1.31% | 9.08 | 9.33 | 47482 | 4377 | 0.98% |
| 2026-03-17 | 9.40 | 9.17 | -0.17 | -1.82% | 9.17 | 9.42 | 47788 | 4437 | 0.99% |
| 2026-03-16 | 9.31 | 9.34 | 0.04 | 0.43% | 9.24 | 9.37 | 47285 | 4403 | 0.98% |
| 2026-03-13 | 9.44 | 9.30 | -0.18 | -1.90% | 9.29 | 9.52 | 71855 | 6740 | 1.48% |
| 2026-03-12 | 9.60 | 9.48 | -0.03 | -0.32% | 9.40 | 9.67 | 106978 | 10199 | 2.21% |
| 2026-03-11 | 9.61 | 9.51 | -0.06 | -0.63% | 9.49 | 9.75 | 64551 | 6205 | 1.33% |
| 2026-03-10 | 9.49 | 9.57 | 0.19 | 2.03% | 9.45 | 9.63 | 60863 | 5801 | 1.26% |
| 2026-03-09 | 9.31 | 9.38 | -0.11 | -1.16% | 9.14 | 9.43 | 78228 | 7250 | 1.61% |
| 2026-03-06 | 9.41 | 9.49 | 0.04 | 0.42% | 9.38 | 9.53 | 52302 | 4948 | 1.08% |
| 2026-03-05 | 9.40 | 9.45 | 0.25 | 2.72% | 9.38 | 9.53 | 65190 | 6162 | 1.35% |
| 2026-03-04 | 9.30 | 9.20 | -0.12 | -1.29% | 9.17 | 9.40 | 74311 | 6880 | 1.53% |
| 2026-03-03 | 9.86 | 9.32 | -0.52 | -5.28% | 9.31 | 9.94 | 118189 | 11279 | 2.44% |
| 2026-03-02 | 10.17 | 9.84 | -0.49 | -4.74% | 9.73 | 10.22 | 135513 | 13415 | 2.80% |
| 2026-02-27 | 10.20 | 10.33 | 0.08 | 0.78% | 10.17 | 10.41 | 66978 | 6900 | 1.38% |
| 2026-02-26 | 10.43 | 10.25 | -0.15 | -1.44% | 10.24 | 10.44 | 73920 | 7622 | 1.53% |
| 2026-02-25 | 10.41 | 10.40 | -0.01 | -0.10% | 10.35 | 10.55 | 76492 | 7983 | 1.58% |
| 2026-02-24 | 10.51 | 10.41 | -0.06 | -0.57% | 10.36 | 10.57 | 73494 | 7665 | 1.52% |