当前时间：2026-05-25 13:24:42 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 | 7.90 | 7.95 | 0.15 | 1.92% | 7.75 | 7.97 | 35783 | 2817 | 1.12% |
| 2026-05-21 | 8.28 | 8.05 | -0.22 | -2.66% | 8.02 | 8.35 | 55841 | 4590 | 1.75% |
| 2026-05-20 | 8.50 | 8.27 | -0.20 | -2.36% | 8.19 | 8.51 | 44040 | 3638 | 1.38% |
| 2026-05-19 | 8.24 | 8.47 | 0.23 | 2.79% | 8.21 | 8.70 | 83472 | 7043 | 2.62% |
| 2026-05-18 | 8.18 | 8.24 | 0.05 | 0.61% | 8.04 | 8.24 | 35386 | 2875 | 1.11% |
| 2026-05-15 | 8.27 | 8.19 | -0.08 | -0.97% | 8.13 | 8.30 | 42159 | 3461 | 1.32% |
| 2026-05-14 | 8.34 | 8.27 | -0.03 | -0.36% | 8.22 | 8.38 | 36630 | 3038 | 1.15% |
| 2026-05-13 | 8.29 | 8.30 | 0.01 | 0.12% | 8.16 | 8.32 | 39924 | 3291 | 1.25% |
| 2026-05-12 | 8.51 | 8.29 | -0.22 | -2.59% | 8.26 | 8.55 | 46142 | 3858 | 1.45% |
| 2026-05-11 | 8.56 | 8.51 | -0.03 | -0.35% | 8.43 | 8.58 | 54311 | 4609 | 1.70% |
| 2026-05-08 | 8.31 | 8.54 | 0.14 | 1.67% | 8.31 | 8.55 | 54282 | 4595 | 1.70% |
| 2026-05-07 | 8.57 | 8.40 | -0.10 | -1.18% | 8.37 | 8.64 | 67306 | 5696 | 2.11% |
| 2026-05-06 | 8.70 | 8.50 | -0.20 | -2.30% | 8.41 | 8.72 | 108614 | 9230 | 3.40% |
| 2026-04-30 | 8.40 | 8.70 | -0.29 | -3.23% | 8.40 | 8.82 | 102707 | 8831 | 3.22% |
| 2026-04-29 | 8.94 | 8.99 | 0.10 | 1.12% | 8.86 | 9.06 | 36229 | 3263 | 1.14% |
| 2026-04-28 | 8.73 | 8.89 | 0.02 | 0.23% | 8.73 | 8.97 | 39256 | 3490 | 1.23% |
| 2026-04-27 | 8.83 | 8.87 | 0.13 | 1.49% | 8.66 | 8.92 | 40919 | 3604 | 1.28% |
| 2026-04-24 | 8.60 | 8.74 | 0.04 | 0.46% | 8.58 | 8.80 | 26137 | 2272 | 0.82% |
| 2026-04-23 | 8.70 | 8.70 | -0.07 | -0.80% | 8.61 | 8.85 | 34990 | 3049 | 1.10% |
| 2026-04-22 | 8.85 | 8.77 | -0.08 | -0.90% | 8.73 | 8.86 | 27082 | 2375 | 0.85% |
| 2026-04-21 | 8.77 | 8.85 | 0.09 | 1.03% | 8.71 | 8.87 | 33720 | 2969 | 1.06% |
| 2026-04-20 | 8.69 | 8.76 | 0.11 | 1.27% | 8.55 | 8.80 | 42720 | 3725 | 1.34% |
| 2026-04-17 | 8.81 | 8.65 | -0.11 | -1.26% | 8.61 | 8.81 | 28150 | 2444 | 0.88% |
| 2026-04-16 | 8.60 | 8.76 | 0.21 | 2.46% | 8.55 | 8.81 | 36771 | 3193 | 1.15% |
| 2026-04-15 | 8.67 | 8.55 | -0.05 | -0.58% | 8.51 | 8.67 | 31036 | 2660 | 0.97% |
| 2026-04-14 | 8.64 | 8.60 | 0.00 | 0.00% | 8.48 | 8.67 | 35334 | 3021 | 1.11% |
| 2026-04-13 | 8.68 | 8.60 | -0.08 | -0.92% | 8.50 | 8.69 | 40152 | 3443 | 1.26% |
| 2026-04-10 | 8.65 | 8.68 | 0.14 | 1.64% | 8.58 | 8.75 | 38230 | 3321 | 1.20% |
| 2026-04-09 | 8.68 | 8.54 | -0.14 | -1.61% | 8.52 | 8.71 | 37668 | 3235 | 1.18% |
| 2026-04-08 | 8.60 | 8.68 | 0.21 | 2.48% | 8.59 | 8.77 | 50496 | 4376 | 1.58% |
| 2026-04-07 | 8.27 | 8.47 | 0.22 | 2.67% | 8.17 | 8.50 | 54176 | 4544 | 1.70% |
| 2026-04-03 | 8.52 | 8.25 | -0.27 | -3.17% | 8.25 | 8.59 | 48356 | 4040 | 1.52% |
| 2026-04-02 | 8.87 | 8.52 | -0.32 | -3.62% | 8.48 | 8.88 | 58288 | 5005 | 1.83% |
| 2026-04-01 | 8.68 | 8.84 | 0.39 | 4.62% | 8.61 | 8.88 | 97693 | 8562 | 3.06% |
| 2026-03-31 | 8.65 | 8.45 | -0.61 | -6.73% | 8.45 | 8.82 | 109515 | 9414 | 3.43% |
| 2026-03-30 | 8.75 | 9.06 | 0.13 | 1.46% | 8.74 | 9.08 | 44204 | 3955 | 1.38% |
| 2026-03-27 | 8.75 | 8.93 | 0.09 | 1.02% | 8.72 | 8.95 | 33696 | 2992 | 1.06% |
| 2026-03-26 | 8.94 | 8.84 | -0.09 | -1.01% | 8.78 | 9.08 | 38716 | 3443 | 1.21% |
| 2026-03-25 | 8.85 | 8.93 | 0.16 | 1.82% | 8.73 | 8.98 | 44751 | 3982 | 1.40% |
| 2026-03-24 | 8.59 | 8.77 | 0.41 | 4.90% | 8.29 | 8.81 | 78985 | 6792 | 2.47% |
| 2026-03-23 | 8.96 | 8.36 | -0.77 | -8.43% | 8.28 | 9.11 | 91917 | 7862 | 2.88% |
| 2026-03-20 | 9.49 | 9.13 | -0.25 | -2.67% | 9.09 | 9.49 | 43697 | 4025 | 1.37% |
| 2026-03-19 | 9.64 | 9.38 | -0.27 | -2.80% | 9.33 | 9.68 | 34936 | 3316 | 1.09% |
| 2026-03-18 | 9.54 | 9.65 | 0.14 | 1.47% | 9.46 | 9.71 | 38387 | 3681 | 1.20% |
| 2026-03-17 | 9.66 | 9.51 | -0.16 | -1.65% | 9.50 | 9.74 | 41551 | 4001 | 1.30% |
| 2026-03-16 | 9.58 | 9.67 | -0.04 | -0.41% | 9.57 | 9.78 | 42605 | 4116 | 1.33% |
| 2026-03-13 | 9.71 | 9.71 | 0.02 | 0.21% | 9.56 | 9.84 | 36004 | 3504 | 1.13% |
| 2026-03-12 | 9.81 | 9.69 | -0.12 | -1.22% | 9.68 | 9.86 | 29416 | 2867 | 0.92% |
| 2026-03-11 | 9.99 | 9.81 | -0.08 | -0.81% | 9.74 | 9.99 | 38649 | 3801 | 1.21% |
| 2026-03-10 | 9.81 | 9.89 | 0.15 | 1.54% | 9.75 | 9.92 | 25052 | 2467 | 0.78% |
| 2026-03-09 | 9.80 | 9.74 | -0.06 | -0.61% | 9.61 | 9.80 | 45535 | 4429 | 1.43% |
| 2026-03-06 | 9.45 | 9.80 | 0.28 | 2.94% | 9.45 | 9.82 | 32513 | 3155 | 1.02% |
| 2026-03-05 | 9.63 | 9.52 | 0.10 | 1.06% | 9.46 | 9.69 | 32754 | 3136 | 1.03% |
| 2026-03-04 | 9.40 | 9.42 | -0.14 | -1.46% | 9.30 | 9.59 | 37939 | 3583 | 1.19% |
| 2026-03-03 | 9.70 | 9.56 | -0.14 | -1.44% | 9.55 | 9.87 | 42370 | 4103 | 1.33% |
| 2026-03-02 | 9.81 | 9.70 | -0.27 | -2.71% | 9.60 | 10.00 | 41297 | 4039 | 1.29% |
| 2026-02-27 | 10.05 | 9.97 | -0.06 | -0.60% | 9.92 | 10.23 | 45362 | 4539 | 1.42% |
| 2026-02-26 | 10.13 | 10.03 | -0.05 | -0.50% | 10.01 | 10.35 | 47415 | 4787 | 1.49% |
| 2026-02-25 | 10.25 | 10.08 | -0.17 | -1.66% | 10.05 | 10.46 | 63146 | 6451 | 1.98% |
| 2026-02-24 | 10.16 | 10.25 | 0.14 | 1.38% | 10.12 | 10.32 | 32791 | 3349 | 1.03% |