当前时间：2026-05-26 05:05:27 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 | 8.82 | 8.95 | 0.17 | 1.94% | 8.78 | 8.98 | 358314 | 31876 | 2.75% |
| 2026-05-22 | 8.67 | 8.78 | 0.14 | 1.62% | 8.61 | 8.82 | 369524 | 32252 | 2.84% |
| 2026-05-21 | 9.15 | 8.64 | -0.47 | -5.16% | 8.61 | 9.28 | 618447 | 55641 | 4.75% |
| 2026-05-20 | 9.20 | 9.11 | -0.26 | -2.77% | 9.06 | 9.34 | 433765 | 39724 | 3.33% |
| 2026-05-19 | 9.29 | 9.37 | 0.08 | 0.86% | 9.08 | 9.62 | 549553 | 51198 | 4.22% |
| 2026-05-18 | 9.24 | 9.29 | -0.02 | -0.21% | 9.13 | 9.54 | 517788 | 48030 | 3.98% |
| 2026-05-15 | 9.37 | 9.31 | -0.19 | -2.00% | 9.21 | 9.92 | 771263 | 73116 | 5.92% |
| 2026-05-14 | 10.11 | 9.50 | -0.66 | -6.50% | 9.49 | 10.21 | 1044020 | 102104 | 8.02% |
| 2026-05-13 | 9.76 | 10.16 | 0.06 | 0.59% | 9.75 | 10.36 | 1480631 | 149720 | 11.37% |
| 2026-05-12 | 10.09 | 10.10 | 0.38 | 3.91% | 9.98 | 10.69 | 2102738 | 219349 | 16.15% |
| 2026-05-11 | 8.91 | 9.72 | 0.88 | 9.95% | 8.91 | 9.72 | 670520 | 63269 | 5.15% |
| 2026-05-08 | 8.68 | 8.84 | 0.15 | 1.73% | 8.55 | 8.85 | 263087 | 22985 | 2.02% |
| 2026-05-07 | 8.57 | 8.69 | 0.13 | 1.52% | 8.55 | 8.75 | 248020 | 21493 | 1.90% |
| 2026-05-06 | 8.67 | 8.56 | 0.16 | 1.90% | 8.50 | 8.67 | 340667 | 29313 | 2.62% |
| 2026-04-30 | 8.28 | 8.40 | -0.07 | -0.83% | 8.21 | 8.48 | 332948 | 27807 | 2.56% |
| 2026-04-29 | 7.88 | 8.47 | 0.53 | 6.68% | 7.87 | 8.70 | 479136 | 40226 | 3.68% |
| 2026-04-28 | 8.10 | 7.94 | -0.30 | -3.64% | 7.89 | 8.17 | 225621 | 18052 | 1.73% |
| 2026-04-27 | 8.06 | 8.24 | 0.09 | 1.10% | 7.98 | 8.26 | 173745 | 14178 | 1.33% |
| 2026-04-24 | 8.08 | 8.15 | 0.03 | 0.37% | 8.05 | 8.26 | 171908 | 13977 | 1.32% |
| 2026-04-23 | 8.40 | 8.12 | -0.36 | -4.25% | 8.09 | 8.47 | 264724 | 21728 | 2.03% |
| 2026-04-22 | 8.35 | 8.48 | 0.07 | 0.83% | 8.35 | 8.52 | 134666 | 11394 | 1.03% |
| 2026-04-21 | 8.55 | 8.41 | -0.20 | -2.32% | 8.34 | 8.56 | 170501 | 14312 | 1.31% |
| 2026-04-20 | 8.45 | 8.61 | 0.11 | 1.29% | 8.45 | 8.63 | 132555 | 11366 | 1.02% |
| 2026-04-17 | 8.45 | 8.50 | 0.03 | 0.35% | 8.42 | 8.54 | 124957 | 10602 | 0.96% |
| 2026-04-16 | 8.26 | 8.47 | 0.19 | 2.29% | 8.26 | 8.53 | 163966 | 13802 | 1.26% |
| 2026-04-15 | 8.48 | 8.28 | -0.14 | -1.66% | 8.26 | 8.50 | 116194 | 9730 | 0.89% |
| 2026-04-14 | 8.40 | 8.42 | 0.10 | 1.20% | 8.33 | 8.45 | 115434 | 9678 | 0.89% |
| 2026-04-13 | 8.29 | 8.32 | -0.03 | -0.36% | 8.25 | 8.34 | 86252 | 7161 | 0.66% |
| 2026-04-10 | 8.40 | 8.35 | -0.03 | -0.36% | 8.34 | 8.50 | 125488 | 10553 | 0.96% |
| 2026-04-09 | 8.40 | 8.38 | -0.07 | -0.83% | 8.32 | 8.40 | 114344 | 9561 | 0.88% |
| 2026-04-08 | 8.37 | 8.45 | 0.22 | 2.67% | 8.33 | 8.45 | 160928 | 13514 | 1.24% |
| 2026-04-07 | 8.06 | 8.23 | 0.17 | 2.11% | 8.05 | 8.27 | 121652 | 9954 | 0.93% |
| 2026-04-03 | 8.16 | 8.06 | -0.09 | -1.10% | 8.02 | 8.24 | 96013 | 7781 | 0.74% |
| 2026-04-02 | 8.23 | 8.15 | -0.14 | -1.69% | 8.06 | 8.32 | 94014 | 7697 | 0.72% |
| 2026-04-01 | 8.38 | 8.29 | 0.06 | 0.73% | 8.23 | 8.42 | 110712 | 9169 | 0.85% |
| 2026-03-31 | 8.27 | 8.23 | -0.04 | -0.48% | 8.23 | 8.41 | 129967 | 10799 | 1.00% |
| 2026-03-30 | 8.10 | 8.27 | 0.05 | 0.61% | 8.07 | 8.28 | 125871 | 10318 | 0.97% |
| 2026-03-27 | 7.97 | 8.22 | 0.17 | 2.11% | 7.95 | 8.39 | 187450 | 15378 | 1.44% |
| 2026-03-26 | 8.25 | 8.05 | -0.20 | -2.42% | 8.04 | 8.29 | 119722 | 9728 | 0.92% |
| 2026-03-25 | 8.18 | 8.25 | 0.10 | 1.23% | 8.17 | 8.30 | 155118 | 12796 | 1.19% |
| 2026-03-24 | 7.97 | 8.15 | 0.32 | 4.09% | 7.91 | 8.17 | 199471 | 16009 | 1.53% |
| 2026-03-23 | 8.10 | 7.83 | -0.45 | -5.43% | 7.77 | 8.23 | 242462 | 19352 | 1.86% |
| 2026-03-20 | 8.53 | 8.28 | -0.27 | -3.16% | 8.28 | 8.69 | 161136 | 13604 | 1.24% |
| 2026-03-19 | 8.60 | 8.55 | -0.17 | -1.95% | 8.52 | 8.69 | 122661 | 10544 | 0.94% |
| 2026-03-18 | 8.64 | 8.72 | 0.07 | 0.81% | 8.50 | 8.73 | 152565 | 13130 | 1.17% |
| 2026-03-17 | 8.88 | 8.65 | -0.20 | -2.26% | 8.61 | 8.91 | 132147 | 11553 | 1.01% |
| 2026-03-16 | 8.78 | 8.85 | 0.07 | 0.80% | 8.66 | 8.85 | 138437 | 12122 | 1.06% |
| 2026-03-13 | 8.96 | 8.78 | -0.19 | -2.12% | 8.77 | 8.97 | 167415 | 14845 | 1.29% |
| 2026-03-12 | 9.07 | 8.97 | -0.17 | -1.86% | 8.92 | 9.18 | 174607 | 15753 | 1.34% |
| 2026-03-11 | 9.23 | 9.14 | -0.09 | -0.98% | 9.12 | 9.48 | 236909 | 21972 | 1.82% |
| 2026-03-10 | 9.21 | 9.23 | 0.13 | 1.43% | 9.12 | 9.27 | 150588 | 13862 | 1.16% |
| 2026-03-09 | 9.00 | 9.10 | -0.04 | -0.44% | 8.82 | 9.15 | 219715 | 19664 | 1.69% |
| 2026-03-06 | 9.11 | 9.14 | -0.02 | -0.22% | 9.08 | 9.22 | 131079 | 11997 | 1.01% |
| 2026-03-05 | 9.06 | 9.16 | 0.26 | 2.92% | 9.05 | 9.27 | 225903 | 20689 | 1.74% |
| 2026-03-04 | 8.81 | 8.90 | 0.00 | 0.00% | 8.75 | 9.05 | 224139 | 20027 | 1.72% |
| 2026-03-03 | 9.64 | 8.90 | -0.81 | -8.34% | 8.85 | 9.70 | 448424 | 41185 | 3.44% |
| 2026-03-02 | 9.73 | 9.71 | -0.16 | -1.62% | 9.62 | 9.90 | 260660 | 25335 | 2.00% |
| 2026-02-27 | 9.82 | 9.87 | 0.02 | 0.20% | 9.72 | 9.89 | 221228 | 21730 | 1.70% |
| 2026-02-26 | 9.85 | 9.85 | 0.02 | 0.20% | 9.76 | 9.90 | 233220 | 22909 | 1.79% |
| 2026-02-25 | 9.75 | 9.83 | 0.08 | 0.82% | 9.66 | 9.87 | 254176 | 24875 | 1.95% |
| 2026-02-24 | 9.60 | 9.75 | 0.22 | 2.31% | 9.54 | 9.80 | 244578 | 23782 | 1.88% |