当前时间：2026-05-25 14:15:49 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 | 9.91 | 10.88 | 0.99 | 10.01% | 9.59 | 10.88 | 333950 | 35159 | 8.06% |
| 2026-05-21 | 9.78 | 9.89 | 0.05 | 0.51% | 9.70 | 9.95 | 98424 | 9678 | 2.38% |
| 2026-05-20 | 9.68 | 9.84 | 0.15 | 1.55% | 9.62 | 9.93 | 92623 | 9071 | 2.24% |
| 2026-05-19 | 9.58 | 9.69 | 0.07 | 0.73% | 9.49 | 9.71 | 82068 | 7896 | 1.98% |
| 2026-05-18 | 9.52 | 9.62 | 0.20 | 2.12% | 9.35 | 9.63 | 79815 | 7584 | 1.93% |
| 2026-05-15 | 9.32 | 9.42 | 0.13 | 1.40% | 9.22 | 9.44 | 54068 | 5069 | 1.30% |
| 2026-05-14 | 9.37 | 9.29 | -0.09 | -0.96% | 9.29 | 9.41 | 32443 | 3031 | 0.78% |
| 2026-05-13 | 9.30 | 9.38 | 0.06 | 0.64% | 9.27 | 9.43 | 32996 | 3089 | 0.80% |
| 2026-05-12 | 9.38 | 9.32 | -0.06 | -0.64% | 9.28 | 9.46 | 50256 | 4699 | 1.21% |
| 2026-05-11 | 9.35 | 9.38 | 0.07 | 0.75% | 9.21 | 9.43 | 45848 | 4265 | 1.11% |
| 2026-05-08 | 9.26 | 9.31 | 0.02 | 0.22% | 9.21 | 9.31 | 30764 | 2851 | 0.74% |
| 2026-05-07 | 9.28 | 9.29 | 0.02 | 0.22% | 9.21 | 9.29 | 30863 | 2855 | 0.74% |
| 2026-05-06 | 9.20 | 9.27 | 0.09 | 0.98% | 9.15 | 9.28 | 40649 | 3741 | 0.98% |
| 2026-04-30 | 9.11 | 9.18 | 0.06 | 0.66% | 9.09 | 9.27 | 37255 | 3425 | 0.90% |
| 2026-04-29 | 9.19 | 9.12 | -0.08 | -0.87% | 9.08 | 9.21 | 46776 | 4279 | 1.13% |
| 2026-04-28 | 9.07 | 9.20 | 0.03 | 0.33% | 8.91 | 9.21 | 71644 | 6511 | 1.73% |
| 2026-04-27 | 9.03 | 9.17 | 0.19 | 2.12% | 8.91 | 9.21 | 53377 | 4835 | 1.29% |
| 2026-04-24 | 9.06 | 8.98 | -0.12 | -1.32% | 8.86 | 9.11 | 37402 | 3355 | 0.90% |
| 2026-04-23 | 9.11 | 9.10 | 0.01 | 0.11% | 9.04 | 9.22 | 33888 | 3090 | 0.82% |
| 2026-04-22 | 9.21 | 9.09 | -0.12 | -1.30% | 9.05 | 9.21 | 33537 | 3056 | 0.81% |
| 2026-04-21 | 9.21 | 9.21 | 0.02 | 0.22% | 9.08 | 9.22 | 45949 | 4208 | 1.11% |
| 2026-04-20 | 9.04 | 9.19 | 0.14 | 1.55% | 8.96 | 9.26 | 42356 | 3873 | 1.02% |
| 2026-04-17 | 9.01 | 9.05 | 0.08 | 0.89% | 8.90 | 9.10 | 44749 | 4033 | 1.08% |
| 2026-04-16 | 9.01 | 8.97 | -0.03 | -0.33% | 8.90 | 9.03 | 27049 | 2421 | 0.65% |
| 2026-04-15 | 9.07 | 9.00 | 0.01 | 0.11% | 8.94 | 9.07 | 26029 | 2345 | 0.63% |
| 2026-04-14 | 8.95 | 8.99 | 0.05 | 0.56% | 8.88 | 9.11 | 36561 | 3275 | 0.88% |
| 2026-04-13 | 8.96 | 8.94 | 0.05 | 0.56% | 8.88 | 9.00 | 35667 | 3188 | 0.86% |
| 2026-04-10 | 8.70 | 8.89 | 0.25 | 2.89% | 8.66 | 8.94 | 39148 | 3455 | 0.94% |
| 2026-04-09 | 8.91 | 8.64 | -0.28 | -3.14% | 8.58 | 8.96 | 42854 | 3731 | 1.03% |
| 2026-04-08 | 8.77 | 8.92 | 0.23 | 2.65% | 8.70 | 8.93 | 35478 | 3136 | 0.86% |
| 2026-04-07 | 8.69 | 8.69 | -0.02 | -0.23% | 8.63 | 8.97 | 62359 | 5464 | 1.50% |
| 2026-04-03 | 8.88 | 8.71 | -0.29 | -3.22% | 8.50 | 9.00 | 50975 | 4433 | 1.23% |
| 2026-04-02 | 9.09 | 9.00 | -0.08 | -0.88% | 8.90 | 9.20 | 36268 | 3274 | 0.88% |
| 2026-04-01 | 9.12 | 9.08 | 0.00 | 0.00% | 8.82 | 9.22 | 62051 | 5595 | 1.50% |
| 2026-03-31 | 9.30 | 9.08 | -0.19 | -2.05% | 9.06 | 9.32 | 41224 | 3776 | 0.99% |
| 2026-03-30 | 9.21 | 9.27 | 0.02 | 0.22% | 9.15 | 9.38 | 33046 | 3062 | 0.80% |
| 2026-03-27 | 9.14 | 9.25 | 0.01 | 0.11% | 9.14 | 9.28 | 30974 | 2856 | 0.75% |
| 2026-03-26 | 9.14 | 9.24 | 0.11 | 1.20% | 9.10 | 9.30 | 50332 | 4628 | 1.21% |
| 2026-03-25 | 8.96 | 9.13 | 0.20 | 2.24% | 8.86 | 9.18 | 43377 | 3937 | 1.05% |
| 2026-03-24 | 8.56 | 8.93 | 0.43 | 5.06% | 8.56 | 9.03 | 68007 | 6027 | 1.64% |
| 2026-03-23 | 8.86 | 8.50 | -0.50 | -5.56% | 8.35 | 9.03 | 75213 | 6501 | 1.81% |
| 2026-03-20 | 9.06 | 9.00 | -0.06 | -0.66% | 8.92 | 9.15 | 36565 | 3301 | 0.88% |
| 2026-03-19 | 9.07 | 9.06 | -0.13 | -1.41% | 9.00 | 9.23 | 46817 | 4254 | 1.13% |
| 2026-03-18 | 8.85 | 9.19 | 0.34 | 3.84% | 8.81 | 9.21 | 62541 | 5674 | 1.51% |
| 2026-03-17 | 9.03 | 8.85 | -0.14 | -1.56% | 8.85 | 9.03 | 17061 | 1524 | 0.41% |
| 2026-03-16 | 8.92 | 8.99 | 0.00 | 0.00% | 8.86 | 9.07 | 23429 | 2096 | 0.57% |
| 2026-03-13 | 8.99 | 8.99 | -0.04 | -0.44% | 8.95 | 9.12 | 19506 | 1761 | 0.47% |
| 2026-03-12 | 9.21 | 9.03 | -0.12 | -1.31% | 9.02 | 9.21 | 24812 | 2257 | 0.60% |
| 2026-03-11 | 9.18 | 9.15 | -0.05 | -0.54% | 9.12 | 9.21 | 31706 | 2904 | 0.77% |
| 2026-03-10 | 9.10 | 9.20 | 0.11 | 1.21% | 9.06 | 9.20 | 30114 | 2749 | 0.73% |
| 2026-03-09 | 9.03 | 9.09 | 0.05 | 0.55% | 8.96 | 9.09 | 36074 | 3261 | 0.87% |
| 2026-03-06 | 8.88 | 9.04 | 0.18 | 2.03% | 8.82 | 9.05 | 22975 | 2064 | 0.55% |
| 2026-03-05 | 8.76 | 8.86 | 0.18 | 2.07% | 8.76 | 8.95 | 31815 | 2821 | 0.77% |
| 2026-03-04 | 8.74 | 8.68 | -0.08 | -0.91% | 8.64 | 8.82 | 28769 | 2508 | 0.69% |
| 2026-03-03 | 8.98 | 8.76 | -0.25 | -2.77% | 8.76 | 9.09 | 43976 | 3916 | 1.06% |
| 2026-03-02 | 9.25 | 9.01 | -0.28 | -3.01% | 8.86 | 9.25 | 60445 | 5456 | 1.46% |
| 2026-02-27 | 9.38 | 9.29 | -0.09 | -0.96% | 9.23 | 9.38 | 29564 | 2744 | 0.71% |
| 2026-02-26 | 9.40 | 9.38 | 0.00 | 0.00% | 9.27 | 9.41 | 36496 | 3402 | 0.88% |
| 2026-02-25 | 9.30 | 9.38 | 0.11 | 1.19% | 9.27 | 9.43 | 43760 | 4094 | 1.06% |
| 2026-02-24 | 9.27 | 9.27 | 0.02 | 0.22% | 9.21 | 9.32 | 31666 | 2934 | 0.76% |