当前时间：2026-05-26 00:41:48 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 | 9.80 | 9.68 | -0.29 | -2.91% | 9.56 | 9.95 | 330569 | 32150 | 7.20% |
| 2026-05-22 | 9.99 | 9.97 | 0.09 | 0.91% | 9.72 | 10.01 | 339015 | 33515 | 7.38% |
| 2026-05-21 | 10.40 | 9.88 | -0.77 | -7.23% | 9.83 | 10.47 | 581186 | 58991 | 12.66% |
| 2026-05-20 | 10.62 | 10.65 | -0.06 | -0.56% | 10.37 | 10.84 | 507420 | 53855 | 11.05% |
| 2026-05-19 | 11.01 | 10.71 | -0.41 | -3.69% | 10.38 | 11.13 | 661360 | 70545 | 14.41% |
| 2026-05-18 | 11.00 | 11.12 | 0.14 | 1.28% | 10.73 | 11.34 | 668609 | 73787 | 14.56% |
| 2026-05-15 | 11.01 | 10.98 | -0.25 | -2.23% | 10.60 | 11.57 | 814972 | 90828 | 17.75% |
| 2026-05-14 | 11.55 | 11.23 | -0.30 | -2.60% | 11.18 | 12.28 | 1124762 | 133642 | 24.50% |
| 2026-05-13 | 11.33 | 11.53 | 0.25 | 2.22% | 11.16 | 11.58 | 665752 | 75904 | 14.50% |
| 2026-05-12 | 12.11 | 11.28 | -0.82 | -6.78% | 11.12 | 12.27 | 846208 | 96941 | 18.43% |
| 2026-05-11 | 12.09 | 12.10 | 0.25 | 2.11% | 11.99 | 12.35 | 881786 | 107087 | 19.21% |
| 2026-05-08 | 12.50 | 11.85 | -1.20 | -9.20% | 11.85 | 12.86 | 1220744 | 149900 | 26.59% |
| 2026-05-07 | 13.90 | 13.05 | -1.45 | -10.00% | 13.05 | 14.06 | 899482 | 119152 | 19.59% |
| 2026-05-06 | 14.36 | 14.50 | 0.24 | 1.68% | 13.63 | 14.62 | 1170621 | 166904 | 25.50% |
| 2026-04-30 | 14.68 | 14.26 | -0.29 | -1.99% | 13.82 | 15.10 | 1088477 | 156210 | 23.71% |
| 2026-04-29 | 13.64 | 14.55 | 0.77 | 5.59% | 12.79 | 14.89 | 1529579 | 212132 | 33.32% |
| 2026-04-28 | 13.00 | 13.78 | 1.25 | 9.98% | 12.55 | 13.78 | 1408369 | 188393 | 30.68% |
| 2026-04-27 | 12.24 | 12.53 | 1.14 | 10.01% | 11.84 | 12.53 | 942143 | 116867 | 20.52% |
| 2026-04-24 | 11.39 | 11.39 | 1.04 | 10.05% | 11.39 | 11.39 | 161384 | 18381 | 3.52% |
| 2026-04-23 | 10.35 | 10.35 | 0.94 | 9.99% | 10.35 | 10.35 | 131864 | 13647 | 2.87% |
| 2026-04-22 | 8.65 | 9.41 | 0.86 | 10.06% | 8.64 | 9.41 | 964635 | 88230 | 21.01% |
| 2026-04-21 | 8.64 | 8.55 | 0.08 | 0.94% | 8.25 | 8.78 | 733798 | 62629 | 15.98% |
| 2026-04-20 | 7.85 | 8.47 | 0.77 | 10.00% | 7.85 | 8.47 | 547689 | 44729 | 11.93% |
| 2026-04-17 | 7.62 | 7.70 | 0.09 | 1.18% | 7.47 | 7.73 | 182860 | 13932 | 3.98% |
| 2026-04-16 | 7.46 | 7.61 | 0.05 | 0.66% | 7.33 | 7.68 | 214217 | 16102 | 4.67% |
| 2026-04-15 | 7.90 | 7.56 | -0.37 | -4.67% | 7.51 | 7.90 | 247577 | 18934 | 5.39% |
| 2026-04-14 | 7.82 | 7.93 | 0.07 | 0.89% | 7.60 | 8.20 | 362918 | 28853 | 7.91% |
| 2026-04-13 | 7.79 | 7.86 | 0.22 | 2.88% | 7.63 | 7.87 | 212545 | 16486 | 4.63% |
| 2026-04-10 | 7.63 | 7.64 | -0.01 | -0.13% | 7.55 | 7.80 | 154811 | 11872 | 3.37% |
| 2026-04-09 | 7.70 | 7.65 | -0.04 | -0.52% | 7.60 | 7.88 | 183298 | 14057 | 3.99% |
| 2026-04-08 | 7.42 | 7.69 | -0.06 | -0.77% | 7.42 | 7.74 | 258892 | 19689 | 5.64% |
| 2026-04-07 | 7.40 | 7.75 | 0.35 | 4.73% | 7.32 | 7.78 | 290384 | 22103 | 6.33% |
| 2026-04-03 | 7.93 | 7.40 | -0.53 | -6.68% | 7.38 | 7.95 | 307590 | 23111 | 6.70% |
| 2026-04-02 | 7.79 | 7.93 | 0.15 | 1.93% | 7.79 | 8.00 | 244835 | 19421 | 5.33% |
| 2026-04-01 | 7.86 | 7.78 | -0.09 | -1.14% | 7.73 | 7.95 | 213237 | 16691 | 4.64% |
| 2026-03-31 | 8.20 | 7.87 | -0.39 | -4.72% | 7.80 | 8.27 | 339637 | 27225 | 7.40% |
| 2026-03-30 | 8.68 | 8.26 | -0.13 | -1.55% | 8.19 | 8.77 | 446503 | 37511 | 9.73% |
| 2026-03-27 | 8.02 | 8.39 | 0.33 | 4.09% | 7.92 | 8.49 | 338255 | 27906 | 7.37% |
| 2026-03-26 | 8.21 | 8.06 | -0.15 | -1.83% | 7.99 | 8.25 | 272423 | 22124 | 5.93% |
| 2026-03-25 | 8.01 | 8.21 | 0.12 | 1.48% | 7.96 | 8.35 | 328073 | 26935 | 7.15% |
| 2026-03-24 | 7.86 | 8.09 | 0.20 | 2.53% | 7.67 | 8.12 | 364460 | 28792 | 7.94% |
| 2026-03-23 | 7.88 | 7.89 | -0.03 | -0.38% | 7.75 | 8.22 | 448828 | 35955 | 9.78% |
| 2026-03-20 | 7.97 | 7.92 | -0.54 | -6.38% | 7.80 | 8.13 | 523181 | 41486 | 11.40% |
| 2026-03-19 | 8.60 | 8.46 | 0.23 | 2.79% | 8.27 | 8.80 | 703092 | 59729 | 15.32% |
| 2026-03-18 | 8.09 | 8.23 | 0.09 | 1.11% | 7.97 | 8.30 | 295488 | 24013 | 6.44% |
| 2026-03-17 | 8.48 | 8.14 | -0.36 | -4.24% | 8.11 | 8.52 | 412562 | 34158 | 8.99% |
| 2026-03-16 | 8.57 | 8.50 | -0.08 | -0.93% | 8.45 | 9.09 | 493607 | 43047 | 10.75% |
| 2026-03-13 | 8.95 | 8.58 | -0.30 | -3.38% | 8.51 | 9.06 | 560272 | 48737 | 12.20% |
| 2026-03-12 | 9.36 | 8.88 | -0.45 | -4.82% | 8.80 | 9.63 | 815604 | 73707 | 17.77% |
| 2026-03-11 | 8.93 | 9.33 | 0.02 | 0.21% | 8.93 | 9.55 | 832316 | 77952 | 18.13% |
| 2026-03-10 | 8.41 | 9.31 | 0.01 | 0.11% | 8.41 | 9.76 | 1077263 | 98468 | 23.47% |
| 2026-03-09 | 10.69 | 9.30 | -0.83 | -8.19% | 9.13 | 11.00 | 1418042 | 143983 | 30.89% |
| 2026-03-06 | 9.31 | 10.13 | 0.53 | 5.52% | 8.65 | 10.55 | 1538599 | 146418 | 33.52% |
| 2026-03-05 | 10.09 | 9.60 | -1.07 | -10.03% | 9.60 | 10.75 | 1523945 | 152249 | 33.20% |
| 2026-03-04 | 10.67 | 10.67 | 0.97 | 10.00% | 9.79 | 10.67 | 1678744 | 175874 | 36.57% |
| 2026-03-03 | 9.70 | 9.70 | 0.88 | 9.98% | 9.70 | 9.70 | 139473 | 13528 | 3.04% |
| 2026-03-02 | 8.40 | 8.82 | 0.80 | 9.98% | 8.27 | 8.82 | 801434 | 68833 | 17.46% |
| 2026-02-27 | 7.29 | 8.02 | 0.73 | 10.01% | 7.21 | 8.02 | 556914 | 43364 | 12.13% |
| 2026-02-26 | 7.22 | 7.29 | 0.09 | 1.25% | 7.11 | 7.35 | 127275 | 9212 | 2.77% |
| 2026-02-25 | 7.24 | 7.20 | -0.02 | -0.28% | 7.17 | 7.32 | 78443 | 5678 | 1.71% |
| 2026-02-24 | 6.98 | 7.22 | 0.28 | 4.03% | 6.98 | 7.27 | 118177 | 8526 | 2.57% |