当前时间：2026-06-01 02:09:47 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 13.01 | 12.35 | -0.68 | -5.22% | 12.19 | 13.15 | 697160 | 87232 | 4.03% |
| 2026-05-28 | 13.13 | 13.03 | 0.08 | 0.62% | 12.56 | 13.23 | 661715 | 85794 | 3.83% |
| 2026-05-27 | 13.76 | 12.95 | -0.87 | -6.30% | 12.87 | 13.80 | 895010 | 118358 | 5.18% |
| 2026-05-26 | 13.56 | 13.82 | 0.10 | 0.73% | 13.47 | 14.45 | 1034717 | 144522 | 5.99% |
| 2026-05-25 | 14.14 | 13.72 | -0.15 | -1.08% | 13.28 | 14.18 | 790521 | 107162 | 4.57% |
| 2026-05-22 | 13.48 | 13.87 | 0.63 | 4.76% | 13.22 | 14.05 | 994289 | 136390 | 5.75% |
| 2026-05-21 | 14.26 | 13.24 | -1.16 | -8.06% | 13.22 | 14.54 | 1296566 | 179439 | 7.50% |
| 2026-05-20 | 13.39 | 14.40 | 0.85 | 6.27% | 13.39 | 14.46 | 1551772 | 217058 | 8.98% |
| 2026-05-19 | 13.22 | 13.55 | 0.17 | 1.27% | 12.81 | 13.56 | 1018224 | 133930 | 5.89% |
| 2026-05-18 | 12.80 | 13.38 | 0.38 | 2.92% | 12.60 | 13.84 | 1215926 | 163127 | 7.03% |
| 2026-05-15 | 13.00 | 13.00 | -0.30 | -2.26% | 12.90 | 13.60 | 1485973 | 196454 | 8.60% |
| 2026-05-14 | 12.95 | 13.30 | 0.64 | 5.06% | 12.95 | 13.70 | 1785466 | 239312 | 10.33% |
| 2026-05-13 | 12.07 | 12.66 | 0.57 | 4.71% | 12.07 | 13.10 | 1877687 | 237255 | 10.86% |
| 2026-05-12 | 12.02 | 12.09 | 0.68 | 5.96% | 11.89 | 12.55 | 2218773 | 272337 | 12.84% |
| 2026-05-11 | 10.50 | 11.41 | 1.04 | 10.03% | 10.50 | 11.41 | 1070313 | 118880 | 6.19% |
| 2026-05-08 | 10.34 | 10.37 | -0.03 | -0.29% | 10.21 | 10.46 | 242914 | 25088 | 1.41% |
| 2026-05-07 | 10.39 | 10.40 | 0.07 | 0.68% | 10.28 | 10.43 | 197565 | 20484 | 1.14% |
| 2026-05-06 | 10.14 | 10.33 | 0.19 | 1.87% | 10.14 | 10.36 | 249036 | 25544 | 1.44% |
| 2026-04-30 | 10.30 | 10.14 | -0.25 | -2.41% | 10.08 | 10.42 | 212397 | 21567 | 1.23% |
| 2026-04-29 | 10.13 | 10.39 | 0.26 | 2.57% | 10.10 | 10.42 | 191135 | 19720 | 1.11% |
| 2026-04-28 | 10.37 | 10.13 | -0.24 | -2.31% | 10.08 | 10.38 | 202947 | 20620 | 1.17% |
| 2026-04-27 | 10.41 | 10.37 | -0.05 | -0.48% | 10.36 | 10.53 | 185255 | 19306 | 1.07% |
| 2026-04-24 | 10.50 | 10.42 | -0.24 | -2.25% | 10.17 | 10.56 | 273465 | 28318 | 1.58% |
| 2026-04-23 | 11.01 | 10.66 | -0.34 | -3.09% | 10.60 | 11.02 | 283738 | 30401 | 1.64% |
| 2026-04-22 | 10.89 | 11.00 | 0.05 | 0.46% | 10.85 | 11.07 | 221839 | 24366 | 1.28% |
| 2026-04-21 | 10.96 | 10.95 | -0.06 | -0.54% | 10.78 | 10.97 | 270904 | 29436 | 1.57% |
| 2026-04-20 | 10.75 | 11.01 | 0.28 | 2.61% | 10.68 | 11.10 | 384793 | 42122 | 2.23% |
| 2026-04-17 | 10.49 | 10.73 | 0.21 | 2.00% | 10.44 | 10.85 | 328029 | 34969 | 1.90% |
| 2026-04-16 | 10.34 | 10.52 | 0.19 | 1.84% | 10.34 | 10.54 | 250172 | 26191 | 1.45% |
| 2026-04-15 | 10.43 | 10.33 | -0.04 | -0.39% | 10.28 | 10.53 | 205497 | 21369 | 1.19% |
| 2026-04-14 | 10.35 | 10.37 | 0.11 | 1.07% | 10.25 | 10.47 | 191448 | 19830 | 1.11% |
| 2026-04-13 | 10.17 | 10.26 | 0.10 | 0.98% | 10.15 | 10.34 | 183891 | 18903 | 1.06% |
| 2026-04-10 | 10.19 | 10.16 | 0.01 | 0.10% | 10.16 | 10.26 | 169389 | 17280 | 0.98% |
| 2026-04-09 | 10.18 | 10.15 | -0.08 | -0.78% | 10.05 | 10.23 | 163961 | 16641 | 0.95% |
| 2026-04-08 | 9.94 | 10.23 | 0.49 | 5.03% | 9.94 | 10.23 | 284256 | 28717 | 1.64% |
| 2026-04-07 | 9.72 | 9.74 | 0.01 | 0.10% | 9.68 | 9.84 | 100328 | 9789 | 0.58% |
| 2026-04-03 | 9.84 | 9.73 | -0.11 | -1.12% | 9.73 | 9.92 | 125056 | 12262 | 0.72% |
| 2026-04-02 | 10.07 | 9.84 | -0.27 | -2.67% | 9.75 | 10.08 | 210299 | 20747 | 1.22% |
| 2026-04-01 | 10.40 | 10.11 | -0.18 | -1.75% | 10.06 | 10.42 | 338062 | 34349 | 1.96% |
| 2026-03-31 | 10.14 | 10.29 | 0.43 | 4.36% | 10.03 | 10.45 | 474556 | 48660 | 2.75% |
| 2026-03-30 | 9.61 | 9.86 | 0.09 | 0.92% | 9.60 | 9.87 | 154020 | 15019 | 0.89% |
| 2026-03-27 | 9.55 | 9.77 | 0.09 | 0.93% | 9.51 | 9.80 | 169450 | 16448 | 0.98% |
| 2026-03-26 | 9.61 | 9.68 | 0.08 | 0.83% | 9.54 | 9.68 | 166998 | 16052 | 0.97% |
| 2026-03-25 | 9.60 | 9.60 | 0.14 | 1.48% | 9.54 | 9.68 | 184814 | 17758 | 1.07% |
| 2026-03-24 | 9.28 | 9.46 | 0.41 | 4.53% | 9.07 | 9.47 | 225181 | 20829 | 1.30% |
| 2026-03-23 | 9.55 | 9.05 | -0.71 | -7.27% | 9.01 | 9.57 | 313788 | 29201 | 1.82% |
| 2026-03-20 | 9.79 | 9.76 | -0.03 | -0.31% | 9.66 | 9.89 | 220595 | 21551 | 1.28% |
| 2026-03-19 | 10.02 | 9.79 | -0.41 | -4.02% | 9.76 | 10.04 | 294100 | 29049 | 1.70% |
| 2026-03-18 | 10.16 | 10.20 | 0.04 | 0.39% | 10.05 | 10.24 | 175200 | 17746 | 1.01% |
| 2026-03-17 | 10.29 | 10.16 | -0.13 | -1.26% | 10.15 | 10.43 | 207288 | 21292 | 1.20% |
| 2026-03-16 | 10.41 | 10.29 | -0.24 | -2.28% | 10.20 | 10.49 | 285189 | 29359 | 1.65% |
| 2026-03-13 | 10.73 | 10.53 | -0.27 | -2.50% | 10.51 | 10.82 | 252898 | 26907 | 1.46% |
| 2026-03-12 | 10.76 | 10.80 | 0.00 | 0.00% | 10.65 | 10.87 | 217533 | 23414 | 1.26% |
| 2026-03-11 | 10.91 | 10.80 | -0.08 | -0.74% | 10.72 | 10.98 | 267621 | 28937 | 1.55% |
| 2026-03-10 | 10.80 | 10.88 | 0.23 | 2.16% | 10.77 | 10.92 | 280112 | 30405 | 1.62% |
| 2026-03-09 | 10.95 | 10.65 | -0.50 | -4.48% | 10.40 | 10.95 | 527915 | 55933 | 3.05% |
| 2026-03-06 | 11.23 | 11.15 | -0.15 | -1.33% | 10.98 | 11.30 | 317105 | 35341 | 1.83% |
| 2026-03-05 | 11.51 | 11.30 | -0.03 | -0.26% | 11.23 | 11.56 | 340598 | 38809 | 1.97% |
| 2026-03-04 | 11.17 | 11.33 | -0.06 | -0.53% | 11.10 | 11.66 | 358744 | 40993 | 2.08% |
| 2026-03-03 | 12.02 | 11.39 | -0.73 | -6.02% | 11.36 | 12.03 | 596743 | 69574 | 3.45% |
| 2026-03-02 | 11.96 | 12.12 | 0.07 | 0.58% | 11.73 | 12.28 | 629543 | 75460 | 3.64% |
| 2026-02-27 | 11.66 | 12.05 | 0.32 | 2.73% | 11.62 | 12.10 | 572066 | 68557 | 3.31% |
| 2026-02-26 | 11.90 | 11.73 | -0.04 | -0.34% | 11.64 | 11.97 | 440732 | 51741 | 2.55% |
| 2026-02-25 | 11.40 | 11.77 | 0.40 | 3.52% | 11.40 | 11.88 | 608042 | 71296 | 3.52% |
| 2026-02-24 | 11.44 | 11.37 | 0.12 | 1.07% | 11.33 | 11.53 | 320275 | 36549 | 1.85% |