当前时间：2026-05-26 01:23:55 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 | 9.21 | 9.02 | -0.18 | -1.96% | 8.94 | 9.26 | 36093 | 3276 | 1.05% |
| 2026-05-22 | 9.16 | 9.20 | 0.06 | 0.66% | 9.02 | 9.32 | 48372 | 4445 | 1.41% |
| 2026-05-21 | 9.39 | 9.14 | -0.22 | -2.35% | 9.08 | 9.53 | 49991 | 4658 | 1.45% |
| 2026-05-20 | 9.47 | 9.36 | -0.16 | -1.68% | 9.26 | 9.49 | 46116 | 4311 | 1.34% |
| 2026-05-19 | 9.44 | 9.52 | 0.12 | 1.28% | 9.42 | 9.63 | 44479 | 4233 | 1.29% |
| 2026-05-18 | 9.53 | 9.40 | -0.24 | -2.49% | 9.32 | 9.63 | 58255 | 5473 | 1.69% |
| 2026-05-15 | 9.45 | 9.64 | 0.15 | 1.58% | 9.45 | 9.77 | 74959 | 7238 | 2.18% |
| 2026-05-14 | 9.54 | 9.49 | -0.04 | -0.42% | 9.43 | 9.61 | 47764 | 4551 | 1.39% |
| 2026-05-13 | 9.57 | 9.53 | -0.08 | -0.83% | 9.50 | 9.64 | 47993 | 4579 | 1.39% |
| 2026-05-12 | 9.75 | 9.61 | -0.15 | -1.54% | 9.58 | 9.79 | 39824 | 3851 | 1.16% |
| 2026-05-11 | 9.80 | 9.76 | -0.05 | -0.51% | 9.66 | 9.81 | 68171 | 6632 | 1.98% |
| 2026-05-08 | 9.75 | 9.81 | 0.06 | 0.62% | 9.62 | 9.86 | 53608 | 5252 | 1.56% |
| 2026-05-07 | 9.93 | 9.75 | -0.14 | -1.42% | 9.71 | 10.18 | 91320 | 8996 | 2.65% |
| 2026-05-06 | 9.94 | 9.89 | -0.06 | -0.60% | 9.81 | 10.13 | 104364 | 10315 | 3.03% |
| 2026-04-30 | 9.72 | 9.95 | 0.22 | 2.26% | 9.69 | 9.97 | 130608 | 12939 | 3.80% |
| 2026-04-29 | 9.51 | 9.73 | 0.21 | 2.21% | 9.39 | 9.78 | 141988 | 13697 | 4.13% |
| 2026-04-28 | 9.70 | 9.52 | 0.33 | 3.59% | 9.45 | 9.85 | 199921 | 19245 | 5.81% |
| 2026-04-27 | 9.01 | 9.19 | 0.16 | 1.77% | 8.93 | 9.22 | 58124 | 5281 | 1.69% |
| 2026-04-24 | 8.98 | 9.03 | -0.03 | -0.33% | 8.82 | 9.08 | 58884 | 5286 | 1.71% |
| 2026-04-23 | 9.11 | 9.06 | 0.02 | 0.22% | 9.01 | 9.13 | 48781 | 4424 | 1.42% |
| 2026-04-22 | 9.12 | 9.04 | -0.02 | -0.22% | 9.03 | 9.25 | 62442 | 5686 | 1.81% |
| 2026-04-21 | 9.03 | 9.06 | 0.03 | 0.33% | 9.00 | 9.10 | 37834 | 3426 | 1.10% |
| 2026-04-20 | 8.97 | 9.03 | 0.06 | 0.67% | 8.86 | 9.05 | 28530 | 2560 | 0.83% |
| 2026-04-17 | 9.05 | 8.97 | -0.14 | -1.54% | 8.94 | 9.09 | 33559 | 3017 | 0.98% |
| 2026-04-16 | 8.96 | 9.11 | 0.20 | 2.24% | 8.88 | 9.14 | 44065 | 3978 | 1.28% |
| 2026-04-15 | 8.95 | 8.91 | 0.06 | 0.68% | 8.86 | 8.99 | 28685 | 2560 | 0.83% |
| 2026-04-14 | 8.95 | 8.85 | -0.04 | -0.45% | 8.79 | 8.96 | 31867 | 2821 | 0.93% |
| 2026-04-13 | 8.98 | 8.89 | -0.10 | -1.11% | 8.89 | 8.98 | 18981 | 1694 | 0.55% |
| 2026-04-10 | 8.93 | 8.99 | 0.13 | 1.47% | 8.87 | 9.04 | 31728 | 2854 | 0.92% |
| 2026-04-09 | 8.98 | 8.86 | -0.14 | -1.56% | 8.84 | 9.02 | 29602 | 2640 | 0.86% |
| 2026-04-08 | 8.95 | 9.00 | 0.16 | 1.81% | 8.92 | 9.03 | 50822 | 4564 | 1.48% |
| 2026-04-07 | 8.61 | 8.84 | 0.17 | 1.96% | 8.61 | 8.91 | 34573 | 3039 | 1.00% |
| 2026-04-03 | 8.94 | 8.67 | -0.21 | -2.36% | 8.64 | 8.94 | 41560 | 3637 | 1.21% |
| 2026-04-02 | 9.02 | 8.88 | -0.14 | -1.55% | 8.86 | 9.02 | 27846 | 2487 | 0.81% |
| 2026-04-01 | 9.00 | 9.02 | 0.12 | 1.35% | 8.91 | 9.10 | 57735 | 5199 | 1.68% |
| 2026-03-31 | 8.97 | 8.90 | -0.07 | -0.78% | 8.90 | 9.13 | 41552 | 3744 | 1.21% |
| 2026-03-30 | 8.80 | 8.97 | 0.05 | 0.56% | 8.71 | 9.10 | 67872 | 6064 | 1.97% |
| 2026-03-27 | 8.60 | 8.92 | 0.23 | 2.65% | 8.60 | 8.97 | 57555 | 5085 | 1.67% |
| 2026-03-26 | 8.72 | 8.69 | -0.05 | -0.57% | 8.66 | 8.81 | 47085 | 4115 | 1.37% |
| 2026-03-25 | 8.54 | 8.74 | 0.25 | 2.94% | 8.49 | 8.74 | 66155 | 5723 | 1.92% |
| 2026-03-24 | 8.31 | 8.49 | 0.29 | 3.54% | 8.23 | 8.49 | 60244 | 5040 | 1.75% |
| 2026-03-23 | 8.51 | 8.20 | -0.41 | -4.76% | 8.17 | 8.52 | 77765 | 6477 | 2.26% |
| 2026-03-20 | 8.88 | 8.61 | -0.28 | -3.15% | 8.60 | 8.94 | 64481 | 5635 | 1.87% |
| 2026-03-19 | 9.06 | 8.89 | -0.22 | -2.41% | 8.87 | 9.10 | 45299 | 4070 | 1.32% |
| 2026-03-18 | 9.14 | 9.11 | 0.00 | 0.00% | 9.04 | 9.14 | 35707 | 3243 | 1.04% |
| 2026-03-17 | 9.18 | 9.11 | -0.08 | -0.87% | 9.10 | 9.27 | 37777 | 3466 | 1.10% |
| 2026-03-16 | 9.12 | 9.19 | 0.06 | 0.66% | 9.11 | 9.23 | 42502 | 3890 | 1.24% |
| 2026-03-13 | 9.15 | 9.13 | -0.08 | -0.87% | 9.08 | 9.26 | 65778 | 6043 | 1.91% |
| 2026-03-12 | 9.25 | 9.21 | -0.04 | -0.43% | 9.15 | 9.28 | 41800 | 3854 | 1.21% |
| 2026-03-11 | 9.27 | 9.25 | 0.00 | 0.00% | 9.21 | 9.31 | 42774 | 3957 | 1.24% |
| 2026-03-10 | 9.13 | 9.25 | 0.17 | 1.87% | 9.11 | 9.26 | 55123 | 5066 | 1.60% |
| 2026-03-09 | 9.18 | 9.08 | -0.19 | -2.05% | 8.99 | 9.24 | 100591 | 9132 | 2.92% |
| 2026-03-06 | 9.15 | 9.27 | 0.12 | 1.31% | 9.10 | 9.29 | 68138 | 6280 | 1.98% |
| 2026-03-05 | 9.20 | 9.15 | 0.01 | 0.11% | 9.11 | 9.29 | 68988 | 6331 | 2.01% |
| 2026-03-04 | 9.33 | 9.14 | -0.21 | -2.25% | 9.05 | 9.41 | 90703 | 8341 | 2.64% |
| 2026-03-03 | 9.51 | 9.35 | -0.15 | -1.58% | 9.33 | 9.62 | 77929 | 7389 | 2.26% |
| 2026-03-02 | 9.76 | 9.50 | -0.41 | -4.14% | 9.50 | 9.80 | 112251 | 10794 | 3.26% |
| 2026-02-27 | 9.91 | 9.91 | -0.01 | -0.10% | 9.82 | 9.96 | 55433 | 5483 | 1.61% |
| 2026-02-26 | 9.86 | 9.92 | 0.06 | 0.61% | 9.76 | 10.05 | 85367 | 8443 | 2.48% |
| 2026-02-25 | 9.90 | 9.86 | -0.04 | -0.40% | 9.83 | 9.99 | 77739 | 7699 | 2.26% |
| 2026-02-24 | 9.81 | 9.90 | 0.12 | 1.23% | 9.76 | 9.97 | 74249 | 7314 | 2.16% |