当前时间：2026-05-25 20:49:20 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.88 | 6.93 | 0.08 | 1.17% | 6.79 | 7.02 | 199659 | 13779 | 1.84% |
| 2026-05-22 | 6.75 | 6.85 | 0.14 | 2.09% | 6.67 | 6.87 | 201032 | 13669 | 1.85% |
| 2026-05-21 | 7.10 | 6.71 | -0.39 | -5.49% | 6.70 | 7.15 | 364667 | 25275 | 3.35% |
| 2026-05-20 | 7.45 | 7.10 | -0.39 | -5.21% | 7.04 | 7.45 | 375307 | 26839 | 3.45% |
| 2026-05-19 | 7.42 | 7.49 | 0.07 | 0.94% | 7.30 | 7.49 | 242669 | 17945 | 2.23% |
| 2026-05-18 | 7.44 | 7.42 | -0.03 | -0.40% | 7.30 | 7.49 | 230797 | 17077 | 2.12% |
| 2026-05-15 | 7.59 | 7.45 | -0.15 | -1.97% | 7.40 | 7.64 | 334162 | 24978 | 3.07% |
| 2026-05-14 | 7.90 | 7.60 | -0.32 | -4.04% | 7.58 | 8.07 | 517228 | 40302 | 4.76% |
| 2026-05-13 | 7.81 | 7.92 | 0.09 | 1.15% | 7.74 | 8.01 | 501214 | 39776 | 4.61% |
| 2026-05-12 | 7.79 | 7.83 | 0.03 | 0.38% | 7.70 | 7.94 | 421518 | 32979 | 3.88% |
| 2026-05-11 | 7.84 | 7.80 | 0.05 | 0.65% | 7.75 | 7.90 | 341530 | 26747 | 3.14% |
| 2026-05-08 | 7.80 | 7.75 | -0.10 | -1.27% | 7.66 | 7.81 | 283209 | 21852 | 2.60% |
| 2026-05-07 | 7.66 | 7.85 | 0.20 | 2.61% | 7.62 | 7.86 | 322480 | 25033 | 2.96% |
| 2026-05-06 | 7.58 | 7.65 | 0.21 | 2.82% | 7.55 | 7.70 | 305820 | 23304 | 2.81% |
| 2026-04-30 | 7.61 | 7.44 | -0.12 | -1.59% | 7.41 | 7.69 | 278496 | 20871 | 2.56% |
| 2026-04-29 | 7.41 | 7.56 | -0.05 | -0.66% | 7.38 | 7.63 | 247387 | 18636 | 2.27% |
| 2026-04-28 | 7.75 | 7.61 | -0.17 | -2.19% | 7.56 | 7.80 | 269389 | 20555 | 2.48% |
| 2026-04-27 | 7.71 | 7.78 | 0.01 | 0.13% | 7.63 | 7.82 | 228147 | 17682 | 2.10% |
| 2026-04-24 | 8.01 | 7.77 | -0.33 | -4.07% | 7.75 | 8.09 | 362053 | 28400 | 3.33% |
| 2026-04-23 | 8.10 | 8.10 | -0.05 | -0.61% | 7.88 | 8.30 | 424986 | 34174 | 3.91% |
| 2026-04-22 | 8.07 | 8.15 | 0.10 | 1.24% | 7.99 | 8.15 | 393454 | 31827 | 3.62% |
| 2026-04-21 | 8.20 | 8.05 | -0.14 | -1.71% | 7.96 | 8.20 | 335387 | 26928 | 3.08% |
| 2026-04-20 | 7.90 | 8.19 | 0.25 | 3.15% | 7.83 | 8.20 | 539404 | 43758 | 4.96% |
| 2026-04-17 | 7.96 | 7.94 | -0.06 | -0.75% | 7.85 | 8.04 | 360661 | 28674 | 3.32% |
| 2026-04-16 | 7.92 | 8.00 | -0.07 | -0.87% | 7.79 | 8.02 | 521542 | 41309 | 4.79% |
| 2026-04-15 | 7.78 | 8.07 | 0.33 | 4.26% | 7.76 | 8.24 | 826818 | 66368 | 7.60% |
| 2026-04-14 | 7.67 | 7.74 | 0.07 | 0.91% | 7.60 | 7.78 | 316056 | 24272 | 2.91% |
| 2026-04-13 | 7.60 | 7.67 | -0.01 | -0.13% | 7.55 | 7.69 | 274291 | 20880 | 2.52% |
| 2026-04-10 | 7.68 | 7.68 | 0.06 | 0.79% | 7.60 | 7.76 | 332876 | 25630 | 3.06% |
| 2026-04-09 | 7.75 | 7.62 | -0.21 | -2.68% | 7.55 | 7.75 | 383486 | 29203 | 3.53% |
| 2026-04-08 | 7.70 | 7.83 | 0.31 | 4.12% | 7.67 | 7.85 | 513685 | 39887 | 4.72% |
| 2026-04-07 | 7.45 | 7.52 | 0.03 | 0.40% | 7.37 | 7.68 | 381481 | 28819 | 3.51% |
| 2026-04-03 | 8.10 | 7.49 | -0.69 | -8.44% | 7.47 | 8.20 | 677178 | 52035 | 6.23% |
| 2026-04-02 | 8.18 | 8.18 | -0.11 | -1.33% | 8.10 | 8.58 | 548288 | 45401 | 5.04% |
| 2026-04-01 | 8.60 | 8.29 | -0.11 | -1.31% | 8.10 | 8.76 | 731513 | 61299 | 6.73% |
| 2026-03-31 | 8.63 | 8.40 | -0.48 | -5.41% | 8.36 | 9.30 | 731615 | 63935 | 6.73% |
| 2026-03-30 | 8.96 | 8.88 | -0.35 | -3.79% | 8.40 | 9.00 | 896669 | 77851 | 8.24% |
| 2026-03-27 | 9.10 | 9.23 | -0.20 | -2.12% | 8.93 | 9.37 | 782229 | 71804 | 7.19% |
| 2026-03-26 | 9.71 | 9.43 | -0.54 | -5.42% | 9.31 | 9.74 | 1066238 | 100999 | 9.80% |
| 2026-03-25 | 9.29 | 9.97 | 0.50 | 5.28% | 9.18 | 10.40 | 1693350 | 165579 | 15.57% |
| 2026-03-24 | 9.24 | 9.47 | 0.41 | 4.53% | 9.10 | 9.51 | 1561105 | 144965 | 14.35% |
| 2026-03-23 | 8.50 | 9.06 | 0.41 | 4.74% | 8.33 | 9.52 | 1485470 | 134502 | 13.66% |
| 2026-03-20 | 9.11 | 8.65 | -0.50 | -5.46% | 8.65 | 9.17 | 1037070 | 91805 | 9.53% |
| 2026-03-19 | 9.01 | 9.15 | 0.18 | 2.01% | 8.83 | 9.44 | 1927428 | 175883 | 17.72% |
| 2026-03-18 | 8.17 | 8.97 | 0.82 | 10.06% | 8.17 | 8.97 | 642878 | 57180 | 5.91% |
| 2026-03-17 | 8.60 | 8.15 | -0.44 | -5.12% | 8.14 | 8.66 | 739116 | 61748 | 6.80% |
| 2026-03-16 | 8.86 | 8.59 | -0.31 | -3.48% | 8.52 | 8.91 | 699394 | 60697 | 6.43% |
| 2026-03-13 | 8.43 | 8.90 | 0.28 | 3.25% | 8.35 | 9.19 | 1184220 | 104277 | 10.89% |
| 2026-03-12 | 8.85 | 8.62 | -0.37 | -4.12% | 8.50 | 8.91 | 915500 | 79229 | 8.42% |
| 2026-03-11 | 9.00 | 8.99 | 0.09 | 1.01% | 8.72 | 9.21 | 1083875 | 97100 | 9.96% |
| 2026-03-10 | 8.81 | 8.90 | -0.14 | -1.55% | 8.71 | 8.92 | 1015994 | 89545 | 9.34% |
| 2026-03-09 | 8.53 | 9.04 | 0.31 | 3.55% | 8.53 | 9.35 | 1539693 | 137525 | 14.16% |
| 2026-03-06 | 8.50 | 8.73 | 0.18 | 2.11% | 8.36 | 9.10 | 1844676 | 161437 | 16.96% |
| 2026-03-05 | 8.51 | 8.55 | 0.78 | 10.04% | 7.92 | 8.55 | 1281784 | 106517 | 11.78% |
| 2026-03-04 | 7.30 | 7.77 | 0.31 | 4.16% | 7.21 | 7.87 | 653445 | 50184 | 6.01% |
| 2026-03-03 | 8.21 | 7.46 | -0.34 | -4.36% | 7.42 | 8.21 | 771635 | 59689 | 7.09% |
| 2026-03-02 | 7.62 | 7.80 | 0.02 | 0.26% | 7.61 | 7.86 | 458414 | 35517 | 4.21% |
| 2026-02-27 | 7.69 | 7.78 | 0.02 | 0.26% | 7.65 | 7.80 | 287279 | 22226 | 2.64% |
| 2026-02-26 | 7.62 | 7.76 | 0.14 | 1.84% | 7.59 | 7.77 | 370371 | 28567 | 3.40% |
| 2026-02-25 | 7.60 | 7.62 | 0.02 | 0.26% | 7.53 | 7.65 | 322548 | 24539 | 2.97% |
| 2026-02-24 | 7.33 | 7.60 | 0.31 | 4.25% | 7.33 | 7.64 | 430690 | 32468 | 3.96% |