当前时间：2026-05-25 14:14:14 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 | 8.34 | 8.47 | 0.19 | 2.29% | 8.29 | 8.53 | 57885 | 4875 | 1.72% |
| 2026-05-21 | 8.87 | 8.28 | -0.58 | -6.55% | 8.24 | 8.90 | 75975 | 6525 | 2.26% |
| 2026-05-20 | 9.14 | 8.86 | -0.31 | -3.38% | 8.77 | 9.16 | 72987 | 6504 | 2.17% |
| 2026-05-19 | 8.75 | 9.17 | 0.43 | 4.92% | 8.66 | 9.27 | 95816 | 8628 | 2.85% |
| 2026-05-18 | 8.70 | 8.74 | 0.06 | 0.69% | 8.56 | 8.80 | 50003 | 4343 | 1.49% |
| 2026-05-15 | 8.90 | 8.68 | -0.17 | -1.92% | 8.51 | 8.94 | 71843 | 6240 | 2.14% |
| 2026-05-14 | 9.11 | 8.85 | -0.14 | -1.56% | 8.82 | 9.20 | 85154 | 7662 | 2.53% |
| 2026-05-13 | 8.55 | 8.99 | 0.46 | 5.39% | 8.50 | 9.40 | 139091 | 12591 | 4.14% |
| 2026-05-12 | 8.73 | 8.53 | -0.21 | -2.40% | 8.48 | 8.77 | 59757 | 5143 | 1.78% |
| 2026-05-11 | 8.73 | 8.74 | 0.09 | 1.04% | 8.53 | 8.86 | 78940 | 6842 | 2.35% |
| 2026-05-08 | 8.51 | 8.65 | 0.19 | 2.25% | 8.34 | 8.65 | 101703 | 8653 | 3.03% |
| 2026-05-07 | 8.34 | 8.46 | 0.12 | 1.44% | 8.29 | 8.52 | 73837 | 6221 | 2.20% |
| 2026-05-06 | 8.44 | 8.34 | -0.02 | -0.24% | 8.29 | 8.59 | 92892 | 7836 | 2.76% |
| 2026-04-30 | 8.44 | 8.36 | -0.07 | -0.83% | 8.26 | 8.48 | 62287 | 5197 | 1.85% |
| 2026-04-29 | 8.27 | 8.43 | 0.08 | 0.96% | 8.24 | 8.52 | 90985 | 7651 | 2.71% |
| 2026-04-28 | 8.47 | 8.35 | -0.21 | -2.45% | 8.24 | 8.52 | 125512 | 10497 | 3.73% |
| 2026-04-27 | 9.13 | 8.56 | -1.26 | -12.83% | 8.31 | 9.30 | 252106 | 21759 | 7.50% |
| 2026-04-24 | 9.94 | 9.82 | -0.03 | -0.30% | 9.73 | 10.05 | 75572 | 7474 | 2.25% |
| 2026-04-23 | 10.32 | 9.85 | -0.42 | -4.09% | 9.82 | 10.39 | 122656 | 12306 | 3.65% |
| 2026-04-22 | 9.69 | 10.27 | 0.57 | 5.88% | 9.67 | 10.44 | 175645 | 17712 | 5.23% |
| 2026-04-21 | 9.07 | 9.70 | 0.61 | 6.71% | 9.05 | 9.76 | 109807 | 10359 | 3.27% |
| 2026-04-20 | 8.94 | 9.09 | 0.10 | 1.11% | 8.94 | 9.12 | 39543 | 3580 | 1.18% |
| 2026-04-17 | 9.01 | 8.99 | -0.03 | -0.33% | 8.90 | 9.08 | 33754 | 3033 | 1.00% |
| 2026-04-16 | 8.94 | 9.02 | 0.07 | 0.78% | 8.77 | 9.04 | 46137 | 4107 | 1.37% |
| 2026-04-15 | 8.88 | 8.95 | 0.09 | 1.02% | 8.81 | 9.06 | 52993 | 4746 | 1.58% |
| 2026-04-14 | 8.90 | 8.86 | 0.05 | 0.57% | 8.74 | 8.93 | 30259 | 2669 | 0.90% |
| 2026-04-13 | 8.99 | 8.81 | -0.14 | -1.56% | 8.74 | 8.99 | 40753 | 3587 | 1.21% |
| 2026-04-10 | 8.89 | 8.95 | 0.15 | 1.70% | 8.86 | 9.07 | 28096 | 2522 | 0.84% |
| 2026-04-09 | 9.00 | 8.80 | -0.22 | -2.44% | 8.79 | 9.00 | 34778 | 3080 | 1.03% |
| 2026-04-08 | 8.66 | 9.02 | 0.46 | 5.37% | 8.66 | 9.05 | 53302 | 4752 | 1.59% |
| 2026-04-07 | 8.50 | 8.56 | 0.15 | 1.78% | 8.39 | 8.65 | 39674 | 3401 | 1.18% |
| 2026-04-03 | 8.75 | 8.41 | -0.24 | -2.77% | 8.36 | 8.75 | 41328 | 3489 | 1.23% |
| 2026-04-02 | 8.93 | 8.65 | -0.28 | -3.14% | 8.60 | 9.08 | 39987 | 3500 | 1.19% |
| 2026-04-01 | 8.90 | 8.93 | 0.15 | 1.71% | 8.84 | 9.05 | 38428 | 3427 | 1.14% |
| 2026-03-31 | 9.06 | 8.78 | -0.32 | -3.52% | 8.75 | 9.14 | 39966 | 3567 | 1.19% |
| 2026-03-30 | 9.09 | 9.10 | -0.03 | -0.33% | 8.90 | 9.21 | 42961 | 3888 | 1.28% |
| 2026-03-27 | 8.98 | 9.13 | 0.18 | 2.01% | 8.82 | 9.15 | 38353 | 3462 | 1.14% |
| 2026-03-26 | 9.09 | 8.95 | -0.19 | -2.08% | 8.89 | 9.20 | 43350 | 3909 | 1.29% |
| 2026-03-25 | 9.04 | 9.14 | 0.18 | 2.01% | 8.93 | 9.23 | 54058 | 4940 | 1.61% |
| 2026-03-24 | 8.86 | 8.96 | 0.31 | 3.58% | 8.48 | 8.99 | 73119 | 6369 | 2.18% |
| 2026-03-23 | 8.92 | 8.65 | -0.51 | -5.57% | 8.45 | 9.11 | 102305 | 9023 | 3.04% |
| 2026-03-20 | 9.27 | 9.16 | -0.02 | -0.22% | 9.15 | 9.54 | 75234 | 7002 | 2.24% |
| 2026-03-19 | 9.28 | 9.18 | -0.26 | -2.75% | 9.15 | 9.47 | 50368 | 4667 | 1.50% |
| 2026-03-18 | 9.18 | 9.44 | 0.30 | 3.28% | 9.18 | 9.49 | 52491 | 4894 | 1.56% |
| 2026-03-17 | 9.55 | 9.14 | -0.37 | -3.89% | 9.13 | 9.59 | 76706 | 7151 | 2.28% |
| 2026-03-16 | 9.94 | 9.51 | -0.45 | -4.52% | 9.40 | 9.96 | 98420 | 9425 | 2.93% |
| 2026-03-13 | 10.29 | 9.96 | -0.34 | -3.30% | 9.90 | 10.31 | 82880 | 8374 | 2.47% |
| 2026-03-12 | 10.50 | 10.30 | -0.14 | -1.34% | 10.16 | 10.50 | 102082 | 10504 | 3.04% |
| 2026-03-11 | 10.61 | 10.44 | -0.17 | -1.60% | 10.37 | 10.70 | 122734 | 12906 | 3.65% |
| 2026-03-10 | 10.40 | 10.61 | 0.26 | 2.51% | 10.25 | 10.63 | 140180 | 14751 | 4.17% |
| 2026-03-09 | 10.11 | 10.35 | -0.07 | -0.67% | 10.00 | 10.57 | 172384 | 17677 | 5.13% |
| 2026-03-06 | 10.08 | 10.42 | 0.38 | 3.78% | 10.08 | 10.48 | 164369 | 16945 | 4.89% |
| 2026-03-05 | 10.10 | 10.04 | 0.35 | 3.61% | 9.91 | 10.30 | 163699 | 16523 | 4.87% |
| 2026-03-04 | 9.47 | 9.69 | 0.24 | 2.54% | 9.37 | 9.82 | 76314 | 7387 | 2.27% |
| 2026-03-03 | 9.76 | 9.45 | -0.34 | -3.47% | 9.45 | 9.93 | 62241 | 6022 | 1.85% |
| 2026-03-02 | 9.93 | 9.79 | -0.22 | -2.20% | 9.61 | 10.07 | 71031 | 6961 | 2.11% |
| 2026-02-27 | 9.92 | 10.01 | 0.04 | 0.40% | 9.79 | 10.05 | 59712 | 5943 | 1.78% |
| 2026-02-26 | 9.74 | 9.97 | 0.21 | 2.15% | 9.68 | 10.04 | 70285 | 6945 | 2.09% |
| 2026-02-25 | 9.73 | 9.76 | 0.03 | 0.31% | 9.63 | 9.83 | 51582 | 5027 | 1.53% |
| 2026-02-24 | 9.45 | 9.73 | 0.34 | 3.62% | 9.45 | 9.82 | 71697 | 6956 | 2.13% |