当前时间：2026-05-25 14:11:40 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.41 | 7.39 | -0.01 | -0.14% | 7.32 | 7.48 | 203065 | 15029 | 1.17% |
| 2026-05-21 | 7.51 | 7.40 | -0.12 | -1.60% | 7.39 | 7.60 | 252509 | 18934 | 1.46% |
| 2026-05-20 | 7.67 | 7.52 | -0.15 | -1.96% | 7.46 | 7.67 | 187114 | 14046 | 1.08% |
| 2026-05-19 | 7.64 | 7.67 | 0.03 | 0.39% | 7.56 | 7.70 | 169208 | 12898 | 0.98% |
| 2026-05-18 | 7.77 | 7.64 | -0.17 | -2.18% | 7.57 | 7.82 | 222936 | 17070 | 1.29% |
| 2026-05-15 | 7.92 | 7.81 | -0.11 | -1.39% | 7.78 | 7.96 | 214904 | 16915 | 1.24% |
| 2026-05-14 | 8.08 | 7.92 | -0.16 | -1.98% | 7.92 | 8.09 | 195195 | 15584 | 1.13% |
| 2026-05-13 | 8.23 | 8.08 | -0.13 | -1.58% | 8.06 | 8.24 | 203729 | 16510 | 1.18% |
| 2026-05-12 | 8.30 | 8.21 | -0.10 | -1.20% | 8.20 | 8.38 | 170102 | 14074 | 0.98% |
| 2026-05-11 | 8.32 | 8.31 | -0.01 | -0.12% | 8.25 | 8.34 | 153147 | 12712 | 0.89% |
| 2026-05-08 | 8.23 | 8.32 | 0.09 | 1.09% | 8.21 | 8.41 | 189478 | 15745 | 1.10% |
| 2026-05-07 | 8.22 | 8.23 | 0.01 | 0.12% | 8.19 | 8.25 | 152309 | 12513 | 0.88% |
| 2026-05-06 | 8.04 | 8.22 | 0.19 | 2.37% | 8.03 | 8.29 | 351268 | 28725 | 2.03% |
| 2026-04-30 | 8.09 | 8.03 | -0.06 | -0.74% | 8.00 | 8.13 | 179283 | 14436 | 1.04% |
| 2026-04-29 | 8.02 | 8.09 | 0.10 | 1.25% | 8.00 | 8.12 | 147173 | 11891 | 0.85% |
| 2026-04-28 | 7.94 | 7.99 | 0.02 | 0.25% | 7.93 | 8.02 | 148532 | 11861 | 0.86% |
| 2026-04-27 | 8.01 | 7.97 | -0.02 | -0.25% | 7.97 | 8.06 | 180642 | 14465 | 1.04% |
| 2026-04-24 | 8.12 | 7.99 | -0.17 | -2.08% | 7.96 | 8.14 | 253684 | 20355 | 1.47% |
| 2026-04-23 | 8.43 | 8.16 | -0.57 | -6.53% | 8.11 | 8.43 | 525112 | 43082 | 3.03% |
| 2026-04-22 | 8.58 | 8.73 | 0.15 | 1.75% | 8.56 | 8.75 | 161131 | 13996 | 0.93% |
| 2026-04-21 | 8.54 | 8.58 | 0.04 | 0.47% | 8.53 | 8.60 | 112703 | 9663 | 0.65% |
| 2026-04-20 | 8.56 | 8.54 | -0.04 | -0.47% | 8.50 | 8.59 | 115496 | 9870 | 0.67% |
| 2026-04-17 | 8.50 | 8.58 | 0.10 | 1.18% | 8.48 | 8.64 | 150185 | 12882 | 0.87% |
| 2026-04-16 | 8.42 | 8.48 | 0.06 | 0.71% | 8.41 | 8.49 | 94597 | 8000 | 0.55% |
| 2026-04-15 | 8.47 | 8.42 | -0.01 | -0.12% | 8.40 | 8.48 | 102078 | 8609 | 0.59% |
| 2026-04-14 | 8.36 | 8.43 | 0.12 | 1.44% | 8.31 | 8.45 | 149382 | 12520 | 0.86% |
| 2026-04-13 | 8.38 | 8.31 | -0.08 | -0.95% | 8.31 | 8.38 | 89006 | 7416 | 0.51% |
| 2026-04-10 | 8.34 | 8.39 | 0.09 | 1.08% | 8.31 | 8.46 | 140920 | 11854 | 0.81% |
| 2026-04-09 | 8.36 | 8.30 | -0.10 | -1.19% | 8.30 | 8.39 | 103579 | 8634 | 0.60% |
| 2026-04-08 | 8.36 | 8.40 | 0.18 | 2.19% | 8.31 | 8.42 | 154276 | 12902 | 0.89% |
| 2026-04-07 | 8.20 | 8.22 | 0.02 | 0.24% | 8.15 | 8.25 | 106104 | 8703 | 0.61% |
| 2026-04-03 | 8.36 | 8.20 | -0.13 | -1.56% | 8.15 | 8.36 | 122632 | 10081 | 0.71% |
| 2026-04-02 | 8.38 | 8.33 | -0.07 | -0.83% | 8.31 | 8.43 | 101071 | 8450 | 0.58% |
| 2026-04-01 | 8.42 | 8.40 | 0.05 | 0.60% | 8.38 | 8.54 | 161412 | 13605 | 0.93% |
| 2026-03-31 | 8.37 | 8.35 | -0.02 | -0.24% | 8.34 | 8.49 | 123354 | 10357 | 0.71% |
| 2026-03-30 | 8.25 | 8.37 | 0.08 | 0.97% | 8.19 | 8.41 | 153508 | 12770 | 0.89% |
| 2026-03-27 | 8.24 | 8.29 | 0.01 | 0.12% | 8.21 | 8.32 | 113589 | 9395 | 0.66% |
| 2026-03-26 | 8.27 | 8.28 | -0.01 | -0.12% | 8.26 | 8.37 | 117673 | 9772 | 0.68% |
| 2026-03-25 | 8.16 | 8.29 | 0.14 | 1.72% | 8.14 | 8.37 | 186377 | 15415 | 1.08% |
| 2026-03-24 | 8.17 | 8.15 | 0.18 | 2.26% | 7.98 | 8.19 | 186079 | 15069 | 1.08% |
| 2026-03-23 | 8.48 | 7.97 | -0.58 | -6.78% | 7.90 | 8.48 | 363585 | 29607 | 2.10% |
| 2026-03-20 | 8.64 | 8.55 | -0.07 | -0.81% | 8.55 | 8.70 | 155393 | 13397 | 0.90% |
| 2026-03-19 | 8.75 | 8.62 | -0.17 | -1.93% | 8.62 | 8.78 | 167442 | 14546 | 0.97% |
| 2026-03-18 | 8.86 | 8.79 | -0.04 | -0.45% | 8.72 | 8.86 | 146449 | 12851 | 0.85% |
| 2026-03-17 | 8.84 | 8.83 | -0.01 | -0.11% | 8.83 | 8.98 | 184685 | 16429 | 1.07% |
| 2026-03-16 | 8.90 | 8.84 | -0.05 | -0.56% | 8.82 | 8.93 | 156862 | 13908 | 0.91% |
| 2026-03-13 | 8.78 | 8.89 | 0.08 | 0.91% | 8.77 | 8.97 | 214324 | 19097 | 1.24% |
| 2026-03-12 | 8.75 | 8.81 | 0.06 | 0.69% | 8.72 | 8.85 | 155070 | 13645 | 0.90% |
| 2026-03-11 | 8.66 | 8.75 | 0.09 | 1.04% | 8.60 | 8.78 | 165065 | 14362 | 0.95% |
| 2026-03-10 | 8.64 | 8.66 | 0.05 | 0.58% | 8.62 | 8.69 | 125080 | 10818 | 0.72% |
| 2026-03-09 | 8.63 | 8.61 | -0.10 | -1.15% | 8.55 | 8.66 | 187240 | 16092 | 1.08% |
| 2026-03-06 | 8.58 | 8.71 | 0.10 | 1.16% | 8.58 | 8.74 | 161289 | 13988 | 0.93% |
| 2026-03-05 | 8.65 | 8.61 | 0.05 | 0.58% | 8.59 | 8.70 | 218819 | 18931 | 1.26% |
| 2026-03-04 | 8.68 | 8.56 | -0.18 | -2.06% | 8.55 | 8.73 | 253585 | 21889 | 1.47% |
| 2026-03-03 | 8.84 | 8.74 | -0.06 | -0.68% | 8.71 | 8.85 | 212765 | 18669 | 1.23% |
| 2026-03-02 | 8.83 | 8.80 | -0.11 | -1.23% | 8.69 | 8.86 | 281573 | 24764 | 1.63% |
| 2026-02-27 | 8.96 | 8.91 | -0.05 | -0.56% | 8.90 | 8.96 | 160028 | 14280 | 0.92% |
| 2026-02-26 | 9.01 | 8.96 | -0.04 | -0.44% | 8.93 | 9.04 | 158569 | 14215 | 0.92% |
| 2026-02-25 | 8.88 | 9.00 | 0.13 | 1.47% | 8.88 | 9.10 | 253893 | 22909 | 1.47% |
| 2026-02-24 | 8.84 | 8.87 | 0.10 | 1.14% | 8.82 | 8.92 | 149534 | 13283 | 0.86% |