当前时间：2026-05-30 01:41:41 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 7.68 | 7.82 | 0.13 | 1.69% | 7.67 | 7.93 | 127363 | 9968 | 1.76% |
| 2026-05-28 | 7.71 | 7.69 | -0.06 | -0.77% | 7.64 | 7.76 | 75449 | 5811 | 1.04% |
| 2026-05-27 | 7.86 | 7.75 | -0.10 | -1.27% | 7.65 | 7.89 | 119448 | 9236 | 1.65% |
| 2026-05-26 | 7.92 | 7.85 | -0.07 | -0.88% | 7.81 | 7.99 | 114719 | 9045 | 1.58% |
| 2026-05-25 | 8.05 | 7.92 | -0.13 | -1.61% | 7.91 | 8.06 | 119295 | 9503 | 1.65% |
| 2026-05-22 | 8.21 | 8.05 | -0.17 | -2.07% | 8.03 | 8.23 | 107128 | 8671 | 1.48% |
| 2026-05-21 | 8.28 | 8.22 | -0.06 | -0.72% | 8.18 | 8.37 | 74547 | 6170 | 1.03% |
| 2026-05-20 | 8.41 | 8.28 | -0.15 | -1.78% | 8.26 | 8.43 | 63219 | 5251 | 0.87% |
| 2026-05-19 | 8.39 | 8.43 | 0.04 | 0.48% | 8.37 | 8.45 | 50145 | 4217 | 0.69% |
| 2026-05-18 | 8.53 | 8.39 | -0.14 | -1.64% | 8.36 | 8.53 | 74592 | 6278 | 1.03% |
| 2026-05-15 | 8.69 | 8.53 | -0.18 | -2.07% | 8.50 | 8.70 | 122671 | 10514 | 1.69% |
| 2026-05-14 | 8.80 | 8.71 | -0.10 | -1.14% | 8.70 | 8.81 | 63591 | 5550 | 0.88% |
| 2026-05-13 | 8.80 | 8.81 | 0.00 | 0.00% | 8.75 | 8.81 | 55313 | 4853 | 0.76% |
| 2026-05-12 | 8.90 | 8.81 | -0.09 | -1.01% | 8.80 | 8.91 | 102343 | 9037 | 1.41% |
| 2026-05-11 | 8.92 | 8.90 | -0.04 | -0.45% | 8.87 | 8.94 | 91998 | 8178 | 1.27% |
| 2026-05-08 | 8.93 | 8.94 | 0.01 | 0.11% | 8.90 | 8.95 | 70070 | 6257 | 0.97% |
| 2026-05-07 | 8.98 | 8.93 | -0.03 | -0.33% | 8.91 | 9.01 | 78577 | 7019 | 1.09% |
| 2026-05-06 | 9.01 | 8.96 | -0.05 | -0.55% | 8.92 | 9.03 | 95217 | 8533 | 1.32% |
| 2026-04-30 | 9.01 | 9.01 | -0.10 | -1.10% | 8.99 | 9.07 | 97955 | 8831 | 1.35% |
| 2026-04-29 | 9.02 | 9.11 | 0.08 | 0.89% | 9.01 | 9.13 | 72020 | 6552 | 0.99% |
| 2026-04-28 | 9.13 | 9.03 | -0.12 | -1.31% | 8.97 | 9.13 | 94040 | 8505 | 1.30% |
| 2026-04-27 | 9.06 | 9.15 | 0.03 | 0.33% | 9.04 | 9.16 | 62391 | 5673 | 0.86% |
| 2026-04-24 | 9.10 | 9.12 | -0.02 | -0.22% | 9.03 | 9.14 | 58168 | 5280 | 0.80% |
| 2026-04-23 | 9.19 | 9.14 | -0.04 | -0.44% | 9.10 | 9.21 | 73362 | 6705 | 1.01% |
| 2026-04-22 | 9.20 | 9.18 | -0.07 | -0.76% | 9.16 | 9.23 | 71180 | 6533 | 0.98% |
| 2026-04-21 | 9.32 | 9.25 | -0.08 | -0.86% | 9.20 | 9.37 | 77922 | 7215 | 1.08% |
| 2026-04-20 | 9.30 | 9.33 | 0.02 | 0.21% | 9.26 | 9.34 | 67509 | 6285 | 0.93% |
| 2026-04-17 | 9.34 | 9.31 | -0.07 | -0.75% | 9.25 | 9.35 | 79543 | 7391 | 1.10% |
| 2026-04-16 | 9.27 | 9.38 | 0.07 | 0.75% | 9.26 | 9.40 | 111036 | 10384 | 1.53% |
| 2026-04-15 | 9.29 | 9.31 | 0.04 | 0.43% | 9.24 | 9.36 | 94809 | 8817 | 1.31% |
| 2026-04-14 | 9.26 | 9.27 | 0.02 | 0.22% | 9.18 | 9.30 | 54458 | 5025 | 0.75% |
| 2026-04-13 | 9.23 | 9.25 | -0.02 | -0.22% | 9.18 | 9.27 | 44815 | 4132 | 0.62% |
| 2026-04-10 | 9.24 | 9.27 | 0.07 | 0.76% | 9.22 | 9.34 | 67512 | 6267 | 0.93% |
| 2026-04-09 | 9.28 | 9.20 | -0.14 | -1.50% | 9.19 | 9.28 | 66032 | 6087 | 0.91% |
| 2026-04-08 | 9.23 | 9.34 | 0.22 | 2.41% | 9.22 | 9.34 | 124610 | 11569 | 1.72% |
| 2026-04-07 | 9.07 | 9.12 | 0.05 | 0.55% | 9.04 | 9.13 | 47409 | 4306 | 0.65% |
| 2026-04-03 | 9.20 | 9.07 | -0.12 | -1.31% | 9.02 | 9.21 | 64745 | 5879 | 0.89% |
| 2026-04-02 | 9.29 | 9.19 | -0.11 | -1.18% | 9.14 | 9.29 | 61928 | 5701 | 0.86% |
| 2026-04-01 | 9.25 | 9.30 | 0.12 | 1.31% | 9.18 | 9.31 | 83523 | 7735 | 1.15% |
| 2026-03-31 | 9.18 | 9.18 | -0.01 | -0.11% | 9.16 | 9.27 | 56523 | 5209 | 0.78% |
| 2026-03-30 | 9.06 | 9.19 | 0.00 | 0.00% | 9.05 | 9.20 | 51298 | 4693 | 0.71% |
| 2026-03-27 | 9.02 | 9.19 | 0.04 | 0.44% | 9.02 | 9.20 | 60433 | 5528 | 0.83% |
| 2026-03-26 | 9.21 | 9.15 | -0.09 | -0.97% | 9.10 | 9.26 | 68327 | 6274 | 0.94% |
| 2026-03-25 | 9.10 | 9.24 | 0.13 | 1.43% | 9.07 | 9.25 | 90242 | 8290 | 1.25% |
| 2026-03-24 | 9.03 | 9.11 | 0.19 | 2.13% | 8.93 | 9.11 | 75419 | 6802 | 1.04% |
| 2026-03-23 | 9.17 | 8.92 | -0.35 | -3.78% | 8.88 | 9.18 | 160080 | 14451 | 2.21% |
| 2026-03-20 | 9.34 | 9.27 | -0.06 | -0.64% | 9.27 | 9.36 | 92800 | 8636 | 1.28% |
| 2026-03-19 | 9.39 | 9.33 | -0.12 | -1.27% | 9.30 | 9.42 | 102034 | 9536 | 1.41% |
| 2026-03-18 | 9.50 | 9.45 | -0.03 | -0.32% | 9.37 | 9.50 | 100007 | 9415 | 1.38% |
| 2026-03-17 | 9.53 | 9.48 | -0.05 | -0.52% | 9.47 | 9.60 | 89271 | 8519 | 1.23% |
| 2026-03-16 | 9.42 | 9.53 | 0.07 | 0.74% | 9.42 | 9.54 | 82372 | 7819 | 1.14% |
| 2026-03-13 | 9.52 | 9.46 | -0.07 | -0.73% | 9.44 | 9.58 | 119496 | 11377 | 1.65% |
| 2026-03-12 | 9.50 | 9.53 | 0.03 | 0.32% | 9.48 | 9.54 | 100659 | 9569 | 1.39% |
| 2026-03-11 | 9.53 | 9.50 | -0.04 | -0.42% | 9.46 | 9.54 | 73504 | 6973 | 1.02% |
| 2026-03-10 | 9.52 | 9.54 | 0.07 | 0.74% | 9.50 | 9.55 | 92507 | 8816 | 1.28% |
| 2026-03-09 | 9.42 | 9.47 | -0.03 | -0.32% | 9.39 | 9.48 | 110725 | 10435 | 1.53% |
| 2026-03-06 | 9.38 | 9.50 | 0.10 | 1.06% | 9.35 | 9.52 | 81689 | 7732 | 1.13% |
| 2026-03-05 | 9.45 | 9.40 | 0.03 | 0.32% | 9.36 | 9.47 | 101466 | 9565 | 1.40% |
| 2026-03-04 | 9.44 | 9.37 | -0.11 | -1.16% | 9.29 | 9.52 | 187537 | 17610 | 2.59% |
| 2026-03-03 | 9.58 | 9.48 | -0.13 | -1.35% | 9.42 | 9.67 | 178472 | 17059 | 2.47% |
| 2026-03-02 | 9.68 | 9.61 | -0.20 | -2.04% | 9.53 | 9.73 | 233587 | 22453 | 3.23% |
| 2026-02-27 | 9.75 | 9.81 | 0.06 | 0.62% | 9.75 | 9.84 | 102313 | 10022 | 1.41% |
| 2026-02-26 | 9.80 | 9.75 | -0.07 | -0.71% | 9.74 | 9.85 | 127666 | 12474 | 1.76% |
| 2026-02-25 | 9.81 | 9.82 | 0.01 | 0.10% | 9.79 | 9.89 | 147286 | 14500 | 2.03% |
| 2026-02-24 | 9.98 | 9.81 | -0.14 | -1.41% | 9.73 | 10.00 | 207805 | 20336 | 2.87% |