当前时间：2026-05-25 13:26:13 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 | 8.33 | 8.50 | 0.20 | 2.41% | 8.19 | 8.54 | 63562 | 5335 | 2.16% |
| 2026-05-21 | 8.72 | 8.30 | -0.42 | -4.82% | 8.24 | 8.84 | 71496 | 6124 | 2.43% |
| 2026-05-20 | 8.79 | 8.72 | -0.08 | -0.91% | 8.53 | 8.82 | 56266 | 4859 | 1.91% |
| 2026-05-19 | 8.99 | 8.80 | -0.15 | -1.68% | 8.58 | 8.99 | 68978 | 6023 | 2.34% |
| 2026-05-18 | 8.96 | 8.95 | -0.05 | -0.56% | 8.74 | 8.99 | 63529 | 5624 | 2.16% |
| 2026-05-15 | 9.21 | 9.00 | -0.16 | -1.75% | 8.91 | 9.29 | 65197 | 5919 | 2.22% |
| 2026-05-14 | 9.62 | 9.16 | -0.25 | -2.66% | 9.13 | 9.62 | 76828 | 7126 | 2.61% |
| 2026-05-13 | 9.34 | 9.41 | 0.08 | 0.86% | 9.20 | 9.57 | 88685 | 8329 | 3.01% |
| 2026-05-12 | 9.54 | 9.33 | -0.26 | -2.71% | 9.25 | 9.57 | 83061 | 7780 | 2.82% |
| 2026-05-11 | 9.72 | 9.59 | -0.10 | -1.03% | 9.40 | 9.73 | 88023 | 8367 | 2.99% |
| 2026-05-08 | 9.82 | 9.69 | -0.08 | -0.82% | 9.52 | 9.89 | 70718 | 6847 | 2.40% |
| 2026-05-07 | 9.77 | 9.77 | -0.03 | -0.31% | 9.70 | 10.04 | 91599 | 9028 | 3.11% |
| 2026-05-06 | 9.85 | 9.80 | 0.04 | 0.41% | 9.67 | 9.95 | 88107 | 8616 | 2.99% |
| 2026-04-30 | 9.58 | 9.76 | 0.07 | 0.72% | 9.56 | 9.90 | 68425 | 6683 | 2.32% |
| 2026-04-29 | 9.61 | 9.69 | 0.05 | 0.52% | 9.45 | 9.77 | 61949 | 5995 | 2.10% |
| 2026-04-28 | 9.71 | 9.64 | -0.16 | -1.63% | 9.52 | 9.88 | 80855 | 7820 | 2.75% |
| 2026-04-27 | 9.49 | 9.80 | 0.23 | 2.40% | 9.12 | 9.81 | 98496 | 9400 | 3.35% |
| 2026-04-24 | 9.34 | 9.57 | 0.11 | 1.16% | 9.25 | 9.70 | 81534 | 7785 | 2.77% |
| 2026-04-23 | 9.79 | 9.46 | -0.40 | -4.06% | 9.42 | 9.80 | 103238 | 9850 | 3.51% |
| 2026-04-22 | 9.49 | 9.86 | 0.40 | 4.23% | 9.46 | 10.30 | 171355 | 16975 | 5.82% |
| 2026-04-21 | 9.72 | 9.46 | -0.31 | -3.17% | 9.38 | 9.77 | 83120 | 7934 | 2.82% |
| 2026-04-20 | 9.70 | 9.77 | -0.02 | -0.20% | 9.66 | 9.85 | 56910 | 5541 | 1.93% |
| 2026-04-17 | 9.92 | 9.79 | -0.17 | -1.71% | 9.74 | 10.04 | 72992 | 7194 | 2.48% |
| 2026-04-16 | 9.85 | 9.96 | 0.11 | 1.12% | 9.79 | 10.04 | 88794 | 8822 | 3.02% |
| 2026-04-15 | 10.14 | 9.85 | -0.30 | -2.96% | 9.70 | 10.22 | 132897 | 13127 | 4.52% |
| 2026-04-14 | 9.99 | 10.15 | 0.32 | 3.26% | 9.78 | 10.45 | 187271 | 18903 | 6.36% |
| 2026-04-13 | 9.73 | 9.83 | 0.19 | 1.97% | 9.57 | 10.20 | 130115 | 12787 | 4.42% |
| 2026-04-10 | 9.53 | 9.64 | 0.21 | 2.23% | 9.42 | 9.85 | 96811 | 9376 | 3.29% |
| 2026-04-09 | 9.43 | 9.43 | -0.10 | -1.05% | 9.30 | 9.65 | 86655 | 8209 | 2.94% |
| 2026-04-08 | 9.43 | 9.53 | 0.28 | 3.03% | 9.20 | 9.55 | 135371 | 12703 | 4.60% |
| 2026-04-07 | 8.57 | 9.25 | 0.60 | 6.94% | 8.50 | 9.52 | 186737 | 17145 | 6.35% |
| 2026-04-03 | 9.16 | 8.65 | -0.51 | -5.57% | 8.61 | 9.23 | 97180 | 8562 | 3.30% |
| 2026-04-02 | 9.57 | 9.16 | -0.49 | -5.08% | 8.93 | 9.59 | 145289 | 13383 | 4.94% |
| 2026-04-01 | 9.89 | 9.65 | -0.20 | -2.03% | 9.51 | 9.99 | 128866 | 12447 | 4.38% |
| 2026-03-31 | 9.69 | 9.85 | 0.08 | 0.82% | 9.69 | 10.26 | 188478 | 18766 | 6.40% |
| 2026-03-30 | 9.63 | 9.77 | 0.04 | 0.41% | 9.42 | 9.86 | 143367 | 13821 | 4.87% |
| 2026-03-27 | 9.63 | 9.73 | -0.05 | -0.51% | 9.60 | 9.92 | 116419 | 11325 | 3.96% |
| 2026-03-26 | 9.66 | 9.78 | 0.07 | 0.72% | 9.66 | 9.90 | 151332 | 14794 | 5.14% |
| 2026-03-25 | 9.40 | 9.71 | 0.31 | 3.30% | 9.39 | 9.87 | 182360 | 17615 | 6.20% |
| 2026-03-24 | 9.19 | 9.40 | 0.39 | 4.33% | 9.00 | 9.40 | 164454 | 15150 | 5.59% |
| 2026-03-23 | 8.99 | 9.01 | -0.01 | -0.11% | 8.77 | 9.27 | 160484 | 14507 | 5.45% |
| 2026-03-20 | 9.29 | 9.02 | -0.23 | -2.49% | 8.99 | 9.46 | 84740 | 7785 | 2.88% |
| 2026-03-19 | 9.40 | 9.25 | -0.15 | -1.60% | 9.19 | 9.49 | 92115 | 8596 | 3.13% |
| 2026-03-18 | 9.10 | 9.40 | 0.28 | 3.07% | 9.00 | 9.44 | 80074 | 7391 | 2.72% |
| 2026-03-17 | 9.32 | 9.12 | -0.19 | -2.04% | 9.10 | 9.40 | 64159 | 5936 | 2.18% |
| 2026-03-16 | 9.27 | 9.31 | 0.04 | 0.43% | 9.19 | 9.48 | 100991 | 9407 | 3.43% |
| 2026-03-13 | 9.10 | 9.27 | 0.14 | 1.53% | 9.00 | 9.46 | 104212 | 9712 | 3.54% |
| 2026-03-12 | 9.34 | 9.13 | -0.15 | -1.62% | 9.05 | 9.38 | 76973 | 7030 | 2.62% |
| 2026-03-11 | 9.20 | 9.28 | 0.09 | 0.98% | 9.20 | 9.51 | 136303 | 12682 | 4.63% |
| 2026-03-10 | 8.79 | 9.19 | 0.45 | 5.15% | 8.79 | 9.28 | 117891 | 10744 | 4.01% |
| 2026-03-09 | 8.75 | 8.74 | -0.02 | -0.23% | 8.53 | 8.76 | 47507 | 4124 | 1.61% |
| 2026-03-06 | 8.46 | 8.76 | 0.29 | 3.42% | 8.37 | 8.78 | 51178 | 4433 | 1.74% |
| 2026-03-05 | 8.41 | 8.47 | 0.16 | 1.93% | 8.40 | 8.58 | 53460 | 4538 | 1.82% |
| 2026-03-04 | 8.29 | 8.31 | -0.05 | -0.60% | 8.21 | 8.49 | 55623 | 4655 | 1.89% |
| 2026-03-03 | 8.52 | 8.36 | -0.15 | -1.76% | 8.35 | 8.67 | 57158 | 4870 | 1.94% |
| 2026-03-02 | 8.68 | 8.51 | -0.35 | -3.95% | 8.42 | 8.88 | 64560 | 5551 | 2.19% |
| 2026-02-27 | 8.85 | 8.86 | -0.05 | -0.56% | 8.79 | 8.90 | 34901 | 3086 | 1.19% |
| 2026-02-26 | 9.02 | 8.91 | -0.07 | -0.78% | 8.86 | 9.04 | 38348 | 3419 | 1.30% |
| 2026-02-25 | 8.90 | 8.98 | 0.09 | 1.01% | 8.80 | 9.05 | 75953 | 6798 | 2.58% |
| 2026-02-24 | 8.68 | 8.89 | 0.29 | 3.37% | 8.61 | 9.15 | 103971 | 9216 | 3.53% |