当前时间：2026-05-25 16:29:33 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.61 | 9.45 | -0.10 | -1.05% | 9.39 | 9.63 | 225307 | 21361 | 0.78% |
| 2026-05-21 | 9.74 | 9.55 | -0.22 | -2.25% | 9.52 | 9.97 | 257382 | 24929 | 0.89% |
| 2026-05-20 | 9.86 | 9.77 | -0.16 | -1.61% | 9.66 | 9.87 | 211396 | 20576 | 0.73% |
| 2026-05-19 | 9.76 | 9.93 | 0.11 | 1.12% | 9.75 | 9.94 | 213389 | 21043 | 0.74% |
| 2026-05-18 | 10.09 | 9.82 | -0.31 | -3.06% | 9.62 | 10.13 | 349883 | 34203 | 1.21% |
| 2026-05-15 | 10.17 | 10.13 | -0.05 | -0.49% | 10.07 | 10.27 | 206754 | 20986 | 0.71% |
| 2026-05-14 | 10.23 | 10.18 | -0.10 | -0.97% | 10.16 | 10.44 | 240551 | 24642 | 0.83% |
| 2026-05-13 | 10.40 | 10.28 | -0.27 | -2.56% | 10.18 | 10.67 | 393652 | 40699 | 1.36% |
| 2026-05-12 | 10.11 | 10.55 | 0.34 | 3.33% | 10.10 | 10.68 | 569906 | 59843 | 1.97% |
| 2026-05-11 | 9.92 | 10.21 | 0.26 | 2.61% | 9.85 | 10.35 | 428643 | 43565 | 1.48% |
| 2026-05-08 | 9.87 | 9.95 | -0.02 | -0.20% | 9.86 | 10.26 | 217085 | 21805 | 0.75% |
| 2026-05-07 | 9.88 | 9.97 | 0.09 | 0.91% | 9.83 | 9.99 | 200621 | 19910 | 0.69% |
| 2026-05-06 | 9.51 | 9.88 | 0.37 | 3.89% | 9.49 | 9.99 | 456800 | 45060 | 1.58% |
| 2026-04-30 | 9.41 | 9.51 | 0.09 | 0.96% | 9.38 | 9.64 | 257737 | 24596 | 0.89% |
| 2026-04-29 | 9.57 | 9.42 | -0.08 | -0.84% | 9.37 | 9.70 | 282325 | 26720 | 0.97% |
| 2026-04-28 | 9.12 | 9.50 | 0.50 | 5.56% | 9.11 | 9.63 | 545394 | 51560 | 1.88% |
| 2026-04-27 | 8.95 | 9.00 | 0.05 | 0.56% | 8.83 | 9.03 | 148413 | 13245 | 0.51% |
| 2026-04-24 | 8.96 | 8.95 | 0.03 | 0.34% | 8.86 | 9.02 | 128182 | 11466 | 0.44% |
| 2026-04-23 | 8.91 | 8.92 | 0.01 | 0.11% | 8.83 | 8.95 | 127405 | 11336 | 0.44% |
| 2026-04-22 | 8.75 | 8.91 | 0.11 | 1.25% | 8.69 | 8.92 | 168321 | 14868 | 0.58% |
| 2026-04-21 | 8.74 | 8.80 | 0.07 | 0.80% | 8.73 | 8.84 | 115213 | 10132 | 0.40% |
| 2026-04-20 | 8.99 | 8.73 | -0.27 | -3.00% | 8.72 | 9.02 | 221932 | 19529 | 0.77% |
| 2026-04-17 | 8.94 | 9.00 | 0.04 | 0.45% | 8.85 | 9.04 | 92782 | 8319 | 0.32% |
| 2026-04-16 | 9.06 | 8.96 | -0.06 | -0.67% | 8.94 | 9.12 | 136053 | 12273 | 0.47% |
| 2026-04-15 | 8.82 | 9.02 | 0.18 | 2.04% | 8.80 | 9.05 | 175622 | 15740 | 0.61% |
| 2026-04-14 | 8.68 | 8.84 | 0.16 | 1.84% | 8.61 | 8.90 | 197131 | 17243 | 0.68% |
| 2026-04-13 | 8.81 | 8.68 | -0.11 | -1.25% | 8.67 | 8.85 | 131314 | 11485 | 0.45% |
| 2026-04-10 | 8.74 | 8.79 | 0.06 | 0.69% | 8.73 | 8.86 | 88940 | 7833 | 0.31% |
| 2026-04-09 | 8.83 | 8.73 | -0.15 | -1.69% | 8.71 | 8.86 | 92456 | 8096 | 0.32% |
| 2026-04-08 | 8.76 | 8.88 | 0.18 | 2.07% | 8.70 | 8.89 | 194352 | 17104 | 0.67% |
| 2026-04-07 | 8.84 | 8.70 | -0.07 | -0.80% | 8.64 | 8.84 | 124494 | 10836 | 0.43% |
| 2026-04-03 | 8.93 | 8.77 | -0.16 | -1.79% | 8.69 | 8.93 | 153447 | 13489 | 0.53% |
| 2026-04-02 | 8.82 | 8.93 | 0.07 | 0.79% | 8.76 | 8.95 | 121972 | 10812 | 0.42% |
| 2026-04-01 | 8.95 | 8.86 | -0.02 | -0.23% | 8.83 | 9.07 | 168423 | 15037 | 0.58% |
| 2026-03-31 | 9.02 | 8.88 | -0.15 | -1.66% | 8.85 | 9.14 | 155150 | 13888 | 0.54% |
| 2026-03-30 | 8.97 | 9.03 | -0.02 | -0.22% | 8.87 | 9.13 | 167449 | 15100 | 0.58% |
| 2026-03-27 | 9.01 | 9.05 | 0.00 | 0.00% | 8.96 | 9.18 | 107977 | 9793 | 0.37% |
| 2026-03-26 | 8.98 | 9.05 | 0.05 | 0.56% | 8.93 | 9.15 | 128728 | 11661 | 0.44% |
| 2026-03-25 | 8.97 | 9.00 | 0.09 | 1.01% | 8.89 | 9.15 | 128777 | 11596 | 0.44% |
| 2026-03-24 | 8.84 | 8.91 | 0.16 | 1.83% | 8.71 | 8.95 | 149630 | 13256 | 0.52% |
| 2026-03-23 | 9.14 | 8.75 | -0.35 | -3.85% | 8.67 | 9.14 | 260940 | 22999 | 0.90% |
| 2026-03-20 | 9.33 | 9.10 | -0.26 | -2.78% | 9.10 | 9.40 | 226900 | 20956 | 0.78% |
| 2026-03-19 | 9.40 | 9.36 | -0.16 | -1.68% | 9.25 | 9.50 | 218344 | 20429 | 0.75% |
| 2026-03-18 | 9.59 | 9.52 | -0.08 | -0.83% | 9.30 | 9.62 | 199968 | 18900 | 0.69% |
| 2026-03-17 | 9.68 | 9.60 | -0.07 | -0.72% | 9.60 | 9.74 | 147430 | 14265 | 0.51% |
| 2026-03-16 | 9.40 | 9.67 | 0.22 | 2.33% | 9.40 | 9.88 | 372621 | 36180 | 1.29% |
| 2026-03-13 | 9.28 | 9.45 | 0.13 | 1.39% | 9.27 | 9.55 | 216851 | 20474 | 0.75% |
| 2026-03-12 | 9.28 | 9.32 | 0.07 | 0.76% | 9.15 | 9.36 | 151517 | 14069 | 0.52% |
| 2026-03-11 | 9.22 | 9.25 | 0.01 | 0.11% | 9.13 | 9.30 | 143669 | 13228 | 0.50% |
| 2026-03-10 | 9.24 | 9.24 | 0.06 | 0.65% | 9.12 | 9.30 | 154044 | 14162 | 0.53% |
| 2026-03-09 | 9.35 | 9.18 | -0.19 | -2.03% | 9.16 | 9.39 | 172880 | 15964 | 0.60% |
| 2026-03-06 | 9.31 | 9.37 | 0.06 | 0.64% | 9.22 | 9.42 | 143996 | 13417 | 0.50% |
| 2026-03-05 | 9.44 | 9.31 | -0.06 | -0.64% | 9.27 | 9.47 | 151267 | 14182 | 0.52% |
| 2026-03-04 | 9.58 | 9.37 | -0.25 | -2.60% | 9.26 | 9.66 | 262831 | 24757 | 0.91% |
| 2026-03-03 | 9.72 | 9.62 | -0.10 | -1.03% | 9.59 | 9.78 | 219268 | 21211 | 0.76% |
| 2026-03-02 | 9.65 | 9.72 | 0.01 | 0.10% | 9.56 | 9.78 | 189076 | 18320 | 0.65% |
| 2026-02-27 | 9.60 | 9.71 | 0.11 | 1.15% | 9.56 | 9.75 | 153126 | 14855 | 0.53% |
| 2026-02-26 | 9.71 | 9.60 | -0.08 | -0.83% | 9.55 | 9.75 | 171816 | 16515 | 0.59% |
| 2026-02-25 | 9.35 | 9.68 | 0.32 | 3.42% | 9.34 | 9.75 | 266264 | 25695 | 0.92% |
| 2026-02-24 | 9.29 | 9.36 | 0.08 | 0.86% | 9.28 | 9.40 | 127907 | 11954 | 0.44% |