当前时间：2026-05-18 00:27:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 9.39 | 9.49 | 0.08 | 0.85% | 9.33 | 9.66 | 464772 | 44111 | 1.29% |
| 2026-05-14 | 9.55 | 9.41 | -0.13 | -1.36% | 9.38 | 9.60 | 379468 | 35951 | 1.05% |
| 2026-05-13 | 9.83 | 9.54 | -0.28 | -2.85% | 9.52 | 9.97 | 505930 | 48791 | 1.40% |
| 2026-05-12 | 10.02 | 9.82 | -0.20 | -2.00% | 9.80 | 10.10 | 429231 | 42449 | 1.19% |
| 2026-05-11 | 10.01 | 10.02 | 0.01 | 0.10% | 9.99 | 10.26 | 524429 | 53019 | 1.45% |
| 2026-05-08 | 10.18 | 10.01 | -0.19 | -1.86% | 9.91 | 10.35 | 503183 | 50510 | 1.39% |
| 2026-05-07 | 10.48 | 10.20 | -0.38 | -3.59% | 10.17 | 10.50 | 621358 | 63677 | 1.72% |
| 2026-05-06 | 10.51 | 10.58 | 0.13 | 1.24% | 10.35 | 10.59 | 606823 | 63531 | 1.68% |
| 2026-04-30 | 10.40 | 10.45 | 0.09 | 0.87% | 10.30 | 10.56 | 529004 | 55062 | 1.47% |
| 2026-04-29 | 10.11 | 10.36 | 0.15 | 1.47% | 10.11 | 10.47 | 599238 | 61963 | 1.66% |
| 2026-04-28 | 9.77 | 10.21 | 0.41 | 4.18% | 9.75 | 10.25 | 684051 | 69214 | 1.90% |
| 2026-04-27 | 9.80 | 9.80 | -0.30 | -2.97% | 9.68 | 9.91 | 647226 | 63356 | 1.79% |
| 2026-04-24 | 9.92 | 10.10 | 0.07 | 0.70% | 9.91 | 10.29 | 525025 | 53229 | 1.46% |
| 2026-04-23 | 10.00 | 10.03 | -0.07 | -0.69% | 9.80 | 10.16 | 665409 | 66280 | 1.84% |
| 2026-04-22 | 10.10 | 10.10 | 0.17 | 1.71% | 9.95 | 10.25 | 912322 | 92292 | 2.53% |
| 2026-04-21 | 9.47 | 9.93 | 0.45 | 4.75% | 9.47 | 10.13 | 845332 | 83769 | 2.34% |
| 2026-04-20 | 9.30 | 9.48 | 0.18 | 1.94% | 9.26 | 9.49 | 438924 | 41239 | 1.22% |
| 2026-04-17 | 9.26 | 9.30 | 0.04 | 0.43% | 9.15 | 9.32 | 296464 | 27393 | 0.82% |
| 2026-04-16 | 9.21 | 9.26 | 0.03 | 0.33% | 9.17 | 9.35 | 266260 | 24656 | 0.74% |
| 2026-04-15 | 9.20 | 9.23 | 0.04 | 0.44% | 9.06 | 9.27 | 289142 | 26556 | 0.80% |
| 2026-04-14 | 9.19 | 9.19 | 0.01 | 0.11% | 9.12 | 9.28 | 259344 | 23809 | 0.72% |
| 2026-04-13 | 9.20 | 9.18 | 0.03 | 0.33% | 9.12 | 9.36 | 342158 | 31577 | 0.95% |
| 2026-04-10 | 9.10 | 9.15 | 0.10 | 1.10% | 9.02 | 9.24 | 320967 | 29428 | 0.89% |
| 2026-04-09 | 9.22 | 9.05 | -0.24 | -2.58% | 9.03 | 9.28 | 362271 | 32908 | 1.00% |
| 2026-04-08 | 9.01 | 9.29 | 0.09 | 0.98% | 8.97 | 9.29 | 564501 | 51715 | 1.56% |
| 2026-04-07 | 9.45 | 9.20 | 0.43 | 4.90% | 9.07 | 9.55 | 637580 | 59097 | 1.77% |
| 2026-04-03 | 9.00 | 8.77 | -0.23 | -2.56% | 8.72 | 9.05 | 231277 | 20389 | 0.64% |
| 2026-04-02 | 9.00 | 9.00 | -0.05 | -0.55% | 8.90 | 9.12 | 319044 | 28713 | 0.88% |
| 2026-04-01 | 8.89 | 9.05 | 0.24 | 2.72% | 8.80 | 9.13 | 363693 | 32784 | 1.01% |
| 2026-03-31 | 9.25 | 8.81 | -0.50 | -5.37% | 8.81 | 9.33 | 532162 | 47865 | 1.48% |
| 2026-03-30 | 9.24 | 9.31 | 0.12 | 1.31% | 9.06 | 9.34 | 363677 | 33536 | 1.01% |
| 2026-03-27 | 9.16 | 9.19 | -0.03 | -0.33% | 9.03 | 9.26 | 364514 | 33321 | 1.01% |
| 2026-03-26 | 9.25 | 9.22 | 0.00 | 0.00% | 9.16 | 9.36 | 314555 | 29055 | 0.87% |
| 2026-03-25 | 9.17 | 9.22 | -0.03 | -0.32% | 8.91 | 9.28 | 537554 | 49076 | 1.49% |
| 2026-03-24 | 9.20 | 9.25 | 0.04 | 0.43% | 9.16 | 9.38 | 479612 | 44442 | 1.33% |
| 2026-03-23 | 9.57 | 9.21 | -0.19 | -2.02% | 9.14 | 9.66 | 701226 | 65862 | 1.94% |
| 2026-03-20 | 9.30 | 9.40 | 0.05 | 0.53% | 9.24 | 9.65 | 536331 | 50680 | 1.49% |
| 2026-03-19 | 9.49 | 9.35 | -0.04 | -0.43% | 9.31 | 9.59 | 425338 | 40154 | 1.18% |
| 2026-03-18 | 9.43 | 9.39 | -0.03 | -0.32% | 9.25 | 9.53 | 353958 | 33207 | 0.98% |
| 2026-03-17 | 9.79 | 9.42 | -0.39 | -3.98% | 9.38 | 9.85 | 630566 | 60427 | 1.75% |
| 2026-03-16 | 10.21 | 9.81 | -0.34 | -3.35% | 9.79 | 10.26 | 558207 | 55500 | 1.55% |
| 2026-03-13 | 10.27 | 10.15 | -0.12 | -1.17% | 10.11 | 10.42 | 601545 | 61445 | 1.67% |
| 2026-03-12 | 10.15 | 10.27 | 0.27 | 2.70% | 10.04 | 10.35 | 749641 | 76618 | 2.08% |
| 2026-03-11 | 9.80 | 10.00 | 0.14 | 1.42% | 9.74 | 10.04 | 517771 | 51350 | 1.44% |
| 2026-03-10 | 9.75 | 9.86 | -0.12 | -1.20% | 9.69 | 9.96 | 631100 | 62165 | 1.75% |
| 2026-03-09 | 10.25 | 9.98 | 0.12 | 1.22% | 9.94 | 10.35 | 1048725 | 106638 | 2.91% |
| 2026-03-06 | 10.04 | 9.86 | -0.22 | -2.18% | 9.76 | 10.04 | 538915 | 53075 | 1.49% |
| 2026-03-05 | 10.23 | 10.08 | -0.18 | -1.75% | 9.90 | 10.25 | 661101 | 66335 | 1.83% |
| 2026-03-04 | 10.13 | 10.26 | -0.05 | -0.48% | 10.01 | 10.33 | 696078 | 71005 | 1.93% |
| 2026-03-03 | 10.34 | 10.31 | -0.03 | -0.29% | 10.06 | 10.58 | 1062908 | 109854 | 2.95% |
| 2026-03-02 | 10.14 | 10.34 | 0.25 | 2.48% | 9.97 | 10.40 | 920611 | 94215 | 2.55% |
| 2026-02-27 | 9.69 | 10.09 | 0.40 | 4.13% | 9.62 | 10.11 | 648793 | 64482 | 1.80% |
| 2026-02-26 | 9.83 | 9.69 | -0.10 | -1.02% | 9.66 | 10.02 | 493842 | 48134 | 1.37% |
| 2026-02-25 | 9.62 | 9.79 | 0.14 | 1.45% | 9.58 | 9.96 | 514320 | 50442 | 1.43% |
| 2026-02-24 | 9.45 | 9.65 | 0.31 | 3.32% | 9.45 | 9.69 | 434366 | 41676 | 1.20% |
| 2026-02-13 | 9.59 | 9.34 | -0.25 | -2.61% | 9.34 | 9.60 | 368408 | 34764 | 1.02% |
| 2026-02-12 | 9.60 | 9.59 | 0.00 | 0.00% | 9.53 | 9.68 | 386497 | 37118 | 1.07% |
| 2026-02-11 | 9.42 | 9.59 | 0.17 | 1.80% | 9.34 | 9.68 | 427885 | 40901 | 1.19% |
| 2026-02-10 | 9.40 | 9.42 | -0.04 | -0.42% | 9.30 | 9.50 | 295513 | 27730 | 0.82% |
| 2026-02-09 | 9.55 | 9.46 | 0.10 | 1.07% | 9.40 | 9.57 | 388562 | 36795 | 1.08% |