当前时间：2026-06-25 05:48:16 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 10.65 | 10.70 | 0.01 | 0.09% | 10.22 | 10.86 | 561783 | 59057 | 9.44% |
| 2026-06-23 | 9.70 | 10.69 | 0.97 | 9.98% | 9.70 | 10.69 | 458434 | 47813 | 7.71% |
| 2026-06-22 | 9.81 | 9.72 | -0.07 | -0.72% | 9.41 | 9.85 | 408478 | 39239 | 6.87% |
| 2026-06-18 | 10.19 | 9.79 | -0.51 | -4.95% | 9.60 | 10.20 | 605259 | 59575 | 10.18% |
| 2026-06-17 | 10.10 | 10.30 | -0.16 | -1.53% | 10.10 | 11.20 | 722020 | 76671 | 12.14% |
| 2026-06-16 | 11.11 | 10.46 | -0.85 | -7.52% | 10.19 | 11.23 | 764114 | 80805 | 12.85% |
| 2026-06-15 | 11.49 | 11.31 | -0.14 | -1.22% | 10.90 | 11.71 | 742127 | 82872 | 12.48% |
| 2026-06-12 | 9.90 | 11.45 | 0.62 | 5.72% | 9.76 | 11.91 | 1095273 | 120489 | 18.41% |
| 2026-06-11 | 11.76 | 10.83 | -1.20 | -9.98% | 10.83 | 11.77 | 208809 | 22924 | 3.51% |
| 2026-06-10 | 11.94 | 12.03 | -0.21 | -1.72% | 11.45 | 12.47 | 634987 | 76003 | 10.68% |
| 2026-06-09 | 12.34 | 12.24 | 0.12 | 0.99% | 11.71 | 12.50 | 795097 | 96684 | 13.37% |
| 2026-06-08 | 11.23 | 12.12 | 0.56 | 4.84% | 11.18 | 12.65 | 948565 | 114439 | 15.95% |
| 2026-06-05 | 11.01 | 11.56 | 0.56 | 5.09% | 11.01 | 11.73 | 702642 | 80464 | 11.81% |
| 2026-06-04 | 11.18 | 11.00 | -0.39 | -3.42% | 10.86 | 11.28 | 434031 | 48212 | 7.30% |
| 2026-06-03 | 10.95 | 11.41 | 0.26 | 2.33% | 10.62 | 11.41 | 622450 | 69300 | 10.46% |
| 2026-06-02 | 11.21 | 11.15 | -0.27 | -2.36% | 10.95 | 11.36 | 544381 | 60521 | 9.15% |
| 2026-06-01 | 10.51 | 11.42 | 0.80 | 7.53% | 10.49 | 11.50 | 728351 | 81799 | 12.24% |
| 2026-05-29 | 11.06 | 10.62 | -0.44 | -3.98% | 10.44 | 11.28 | 527369 | 57563 | 8.87% |
| 2026-05-28 | 10.53 | 11.06 | 0.31 | 2.88% | 10.43 | 11.30 | 559979 | 61209 | 9.41% |
| 2026-05-27 | 10.40 | 10.75 | 0.32 | 3.07% | 10.27 | 10.84 | 426362 | 44831 | 7.17% |
| 2026-05-26 | 10.70 | 10.43 | -0.44 | -4.05% | 10.29 | 10.75 | 426942 | 44413 | 7.18% |
| 2026-05-25 | 11.30 | 10.87 | -0.31 | -2.77% | 10.66 | 11.30 | 513112 | 55701 | 8.63% |
| 2026-05-22 | 10.89 | 11.18 | 0.20 | 1.82% | 10.82 | 11.20 | 730636 | 80687 | 12.28% |
| 2026-05-21 | 10.78 | 10.98 | 0.20 | 1.86% | 10.61 | 11.06 | 780250 | 84819 | 13.12% |
| 2026-05-20 | 11.00 | 10.78 | -0.39 | -3.49% | 10.70 | 11.13 | 921260 | 100289 | 15.49% |
| 2026-05-19 | 10.25 | 11.17 | 1.02 | 10.05% | 10.10 | 11.17 | 652879 | 71684 | 10.98% |
| 2026-05-18 | 10.00 | 10.15 | 0.16 | 1.60% | 10.00 | 10.24 | 255738 | 25916 | 4.30% |
| 2026-05-15 | 9.85 | 9.99 | 0.14 | 1.42% | 9.82 | 10.35 | 264183 | 26524 | 4.44% |
| 2026-05-14 | 10.33 | 9.85 | -0.52 | -5.01% | 9.82 | 10.40 | 320529 | 32152 | 5.39% |
| 2026-05-13 | 10.31 | 10.37 | -0.09 | -0.86% | 10.20 | 10.44 | 360126 | 37304 | 6.05% |
| 2026-05-12 | 10.11 | 10.46 | 0.39 | 3.87% | 9.98 | 10.57 | 598363 | 62155 | 10.06% |
| 2026-05-11 | 10.14 | 10.07 | -0.06 | -0.59% | 10.01 | 10.22 | 272682 | 27448 | 4.58% |
| 2026-05-08 | 10.02 | 10.13 | 0.11 | 1.10% | 9.99 | 10.25 | 331831 | 33598 | 5.58% |
| 2026-05-07 | 9.88 | 10.02 | 0.18 | 1.83% | 9.79 | 10.02 | 285904 | 28312 | 4.81% |
| 2026-05-06 | 9.72 | 9.84 | 0.12 | 1.23% | 9.72 | 9.90 | 220210 | 21670 | 3.70% |
| 2026-04-30 | 9.69 | 9.72 | 0.03 | 0.31% | 9.52 | 9.81 | 187042 | 18096 | 3.14% |
| 2026-04-29 | 9.58 | 9.69 | 0.11 | 1.15% | 9.49 | 9.73 | 190250 | 18365 | 3.20% |
| 2026-04-28 | 10.01 | 9.58 | -0.48 | -4.77% | 9.53 | 10.05 | 341061 | 33144 | 5.73% |
| 2026-04-27 | 10.02 | 10.06 | -0.07 | -0.69% | 9.84 | 10.09 | 290856 | 29117 | 4.89% |
| 2026-04-24 | 10.08 | 10.13 | -0.18 | -1.75% | 9.95 | 10.21 | 491217 | 49454 | 8.26% |
| 2026-04-23 | 9.75 | 10.31 | 0.48 | 4.88% | 9.65 | 10.57 | 718934 | 72853 | 12.09% |
| 2026-04-22 | 9.89 | 9.83 | -0.23 | -2.29% | 9.66 | 9.90 | 368029 | 35922 | 6.19% |
| 2026-04-21 | 9.58 | 10.06 | 0.36 | 3.71% | 9.56 | 10.26 | 550516 | 54861 | 9.26% |
| 2026-04-20 | 9.55 | 9.70 | 0.15 | 1.57% | 9.52 | 9.73 | 184410 | 17833 | 3.10% |
| 2026-04-17 | 9.47 | 9.55 | -0.06 | -0.62% | 9.44 | 9.59 | 170199 | 16175 | 2.86% |
| 2026-04-16 | 9.41 | 9.61 | 0.25 | 2.67% | 9.36 | 9.69 | 249259 | 23745 | 4.19% |
| 2026-04-15 | 9.50 | 9.36 | -0.13 | -1.37% | 9.33 | 9.55 | 148987 | 14071 | 2.50% |
| 2026-04-14 | 9.50 | 9.49 | 0.08 | 0.85% | 9.41 | 9.54 | 140748 | 13346 | 2.37% |
| 2026-04-13 | 9.40 | 9.41 | -0.15 | -1.57% | 9.35 | 9.47 | 171892 | 16158 | 2.89% |
| 2026-04-10 | 9.51 | 9.56 | 0.21 | 2.25% | 9.39 | 9.74 | 268485 | 25735 | 4.51% |
| 2026-04-09 | 9.45 | 9.35 | -0.25 | -2.60% | 9.33 | 9.51 | 169903 | 15936 | 2.86% |
| 2026-04-08 | 9.25 | 9.60 | 0.48 | 5.26% | 9.22 | 9.60 | 246936 | 23374 | 4.15% |
| 2026-04-07 | 8.99 | 9.12 | 0.13 | 1.45% | 8.91 | 9.12 | 99103 | 8979 | 1.67% |
| 2026-04-03 | 9.19 | 8.99 | -0.20 | -2.18% | 8.95 | 9.25 | 119331 | 10771 | 2.01% |
| 2026-04-02 | 9.30 | 9.19 | -0.19 | -2.03% | 9.14 | 9.34 | 116749 | 10778 | 1.96% |
| 2026-04-01 | 9.50 | 9.38 | 0.13 | 1.41% | 9.30 | 9.50 | 140443 | 13152 | 2.36% |
| 2026-03-31 | 9.36 | 9.25 | -0.13 | -1.39% | 9.25 | 9.48 | 154291 | 14465 | 2.59% |
| 2026-03-30 | 9.16 | 9.38 | 0.12 | 1.30% | 9.10 | 9.38 | 133024 | 12328 | 2.24% |
| 2026-03-27 | 9.05 | 9.26 | 0.12 | 1.31% | 9.01 | 9.30 | 143478 | 13229 | 2.41% |
| 2026-03-26 | 9.42 | 9.14 | -0.23 | -2.45% | 9.11 | 9.42 | 167840 | 15495 | 2.82% |
| 2026-03-25 | 9.21 | 9.37 | 0.18 | 1.96% | 9.21 | 9.45 | 208603 | 19515 | 3.51% |
| 2026-03-24 | 9.04 | 9.19 | 0.34 | 3.84% | 8.96 | 9.20 | 233900 | 21215 | 3.93% |
| 2026-03-23 | 9.40 | 8.85 | -0.56 | -5.95% | 8.78 | 9.43 | 265483 | 24028 | 4.46% |
| 2026-03-20 | 9.73 | 9.41 | -0.33 | -3.39% | 9.39 | 9.82 | 220258 | 21012 | 3.70% |
| 2026-03-19 | 9.70 | 9.74 | -0.16 | -1.62% | 9.67 | 9.85 | 177281 | 17278 | 2.98% |
| 2026-03-18 | 9.72 | 9.90 | 0.19 | 1.96% | 9.68 | 9.92 | 189751 | 18591 | 3.19% |
| 2026-03-17 | 10.12 | 9.71 | -0.36 | -3.57% | 9.70 | 10.13 | 278546 | 27538 | 4.68% |