当前时间：2026-05-07 05:30:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 9.49 | 9.48 | 0.04 | 0.42% | 9.26 | 9.51 | 1545450 | 145400 | 1.22% |
| 2026-04-30 | 9.49 | 9.44 | -0.05 | -0.53% | 9.39 | 9.54 | 1326790 | 125483 | 1.05% |
| 2026-04-29 | 9.35 | 9.49 | 0.15 | 1.61% | 9.35 | 9.52 | 1348782 | 127567 | 1.07% |
| 2026-04-28 | 9.31 | 9.34 | -0.01 | -0.11% | 9.28 | 9.44 | 992378 | 92953 | 0.78% |
| 2026-04-27 | 9.28 | 9.35 | 0.08 | 0.86% | 9.11 | 9.36 | 1007643 | 93561 | 0.80% |
| 2026-04-24 | 9.40 | 9.27 | -0.16 | -1.70% | 9.25 | 9.50 | 1390330 | 130149 | 1.10% |
| 2026-04-23 | 9.25 | 9.43 | 0.20 | 2.17% | 9.22 | 9.49 | 1956430 | 183559 | 1.55% |
| 2026-04-22 | 9.36 | 9.23 | -0.11 | -1.18% | 9.21 | 9.37 | 1332000 | 123203 | 1.05% |
| 2026-04-21 | 9.45 | 9.34 | -0.17 | -1.79% | 9.27 | 9.47 | 1425360 | 132928 | 1.13% |
| 2026-04-20 | 9.40 | 9.51 | 0.08 | 0.85% | 9.36 | 9.57 | 1376916 | 130368 | 1.09% |
| 2026-04-17 | 9.73 | 9.43 | -0.30 | -3.08% | 9.43 | 9.76 | 2098231 | 200133 | 1.66% |
| 2026-04-16 | 9.82 | 9.73 | -0.14 | -1.42% | 9.67 | 9.82 | 1646638 | 159998 | 1.30% |
| 2026-04-15 | 9.68 | 9.87 | 0.05 | 0.51% | 9.61 | 9.94 | 2072074 | 203377 | 1.64% |
| 2026-04-14 | 9.93 | 9.82 | -0.26 | -2.58% | 9.70 | 10.01 | 3135992 | 308188 | 2.48% |
| 2026-04-13 | 10.28 | 10.08 | -0.18 | -1.75% | 9.99 | 10.32 | 2584478 | 261239 | 2.04% |
| 2026-04-10 | 10.20 | 10.26 | -0.13 | -1.25% | 9.93 | 10.55 | 4520948 | 462362 | 3.58% |
| 2026-04-09 | 10.55 | 10.39 | 0.00 | 0.00% | 10.21 | 10.61 | 4328850 | 450865 | 3.42% |
| 2026-04-08 | 10.81 | 10.39 | -1.14 | -9.89% | 10.38 | 10.98 | 7182514 | 758802 | 5.68% |
| 2026-04-07 | 10.72 | 11.53 | 0.83 | 7.76% | 10.66 | 11.77 | 8131138 | 925513 | 6.43% |
| 2026-04-03 | 10.91 | 10.70 | 0.78 | 7.86% | 10.56 | 10.91 | 7830011 | 848117 | 6.19% |
| 2026-04-02 | 9.82 | 9.92 | 0.03 | 0.30% | 9.81 | 10.21 | 2525121 | 253719 | 2.00% |
| 2026-04-01 | 10.10 | 9.89 | -0.31 | -3.04% | 9.86 | 10.26 | 2444382 | 244343 | 1.93% |
| 2026-03-31 | 10.06 | 10.20 | -0.01 | -0.10% | 9.75 | 10.55 | 3653913 | 368410 | 2.89% |
| 2026-03-30 | 10.72 | 10.21 | -0.43 | -4.04% | 10.05 | 10.98 | 3602318 | 375708 | 2.85% |
| 2026-03-27 | 10.53 | 10.64 | 0.40 | 3.91% | 10.32 | 10.90 | 3758177 | 400360 | 2.97% |
| 2026-03-26 | 10.70 | 10.24 | -0.59 | -5.45% | 10.20 | 10.74 | 3296842 | 342632 | 2.61% |
| 2026-03-25 | 10.46 | 10.83 | 0.03 | 0.28% | 10.23 | 11.10 | 4895520 | 519047 | 3.87% |
| 2026-03-24 | 10.11 | 10.80 | 0.60 | 5.88% | 9.95 | 10.99 | 5435664 | 574842 | 4.30% |
| 2026-03-23 | 9.70 | 10.20 | 0.28 | 2.82% | 9.56 | 10.69 | 4653965 | 472199 | 3.68% |
| 2026-03-20 | 10.50 | 9.92 | -0.79 | -7.38% | 9.90 | 10.50 | 5316376 | 541044 | 4.21% |
| 2026-03-19 | 9.92 | 10.71 | 0.97 | 9.96% | 9.76 | 10.71 | 5583636 | 573799 | 4.42% |
| 2026-03-18 | 9.62 | 9.74 | -0.15 | -1.52% | 9.47 | 10.16 | 3603780 | 351857 | 2.85% |
| 2026-03-17 | 9.60 | 9.89 | 0.12 | 1.23% | 9.52 | 10.28 | 5494756 | 540276 | 4.35% |
| 2026-03-16 | 9.77 | 9.77 | 0.89 | 10.02% | 9.66 | 9.77 | 4234294 | 413460 | 3.35% |
| 2026-03-13 | 9.02 | 8.88 | -0.20 | -2.20% | 8.86 | 9.06 | 860643 | 76771 | 0.68% |
| 2026-03-12 | 8.94 | 9.08 | 0.14 | 1.57% | 8.92 | 9.08 | 977090 | 88104 | 0.77% |
| 2026-03-11 | 8.92 | 8.94 | -0.02 | -0.22% | 8.87 | 8.99 | 754019 | 67148 | 0.60% |
| 2026-03-10 | 8.91 | 8.96 | -0.09 | -0.99% | 8.89 | 9.01 | 841444 | 75311 | 0.67% |
| 2026-03-09 | 9.25 | 9.05 | -0.06 | -0.66% | 9.02 | 9.36 | 1179756 | 108024 | 0.93% |
| 2026-03-06 | 9.02 | 9.11 | -0.05 | -0.55% | 9.02 | 9.18 | 914591 | 83053 | 0.72% |
| 2026-03-05 | 8.95 | 9.16 | 0.24 | 2.69% | 8.80 | 9.50 | 1866788 | 169847 | 1.48% |
| 2026-03-04 | 9.15 | 8.92 | -0.55 | -5.81% | 8.90 | 9.20 | 1911625 | 172202 | 1.51% |
| 2026-03-03 | 9.53 | 9.47 | -0.15 | -1.56% | 9.42 | 10.10 | 3166468 | 309162 | 2.50% |
| 2026-03-02 | 9.34 | 9.62 | 0.53 | 5.83% | 9.07 | 9.79 | 2847867 | 268546 | 2.25% |
| 2026-02-27 | 9.00 | 9.09 | 0.09 | 1.00% | 9.00 | 9.10 | 659121 | 59796 | 0.52% |
| 2026-02-26 | 9.06 | 9.00 | -0.03 | -0.33% | 8.95 | 9.12 | 550283 | 49589 | 0.44% |
| 2026-02-25 | 8.93 | 9.03 | 0.10 | 1.12% | 8.92 | 9.11 | 744811 | 67202 | 0.59% |
| 2026-02-24 | 8.79 | 8.93 | 0.19 | 2.17% | 8.76 | 8.95 | 595235 | 52811 | 0.47% |
| 2026-02-13 | 8.84 | 8.74 | -0.08 | -0.91% | 8.73 | 8.87 | 433789 | 38183 | 0.34% |
| 2026-02-12 | 8.88 | 8.82 | -0.07 | -0.79% | 8.81 | 8.89 | 415030 | 36688 | 0.33% |
| 2026-02-11 | 8.89 | 8.89 | 0.00 | 0.00% | 8.87 | 8.97 | 366874 | 32700 | 0.29% |
| 2026-02-10 | 8.96 | 8.89 | -0.08 | -0.89% | 8.88 | 8.97 | 406781 | 36286 | 0.32% |
| 2026-02-09 | 8.93 | 8.97 | 0.09 | 1.01% | 8.91 | 9.03 | 525824 | 47172 | 0.42% |
| 2026-02-06 | 8.88 | 8.88 | -0.05 | -0.56% | 8.83 | 8.95 | 368134 | 32748 | 0.29% |
| 2026-02-05 | 8.97 | 8.93 | -0.03 | -0.33% | 8.87 | 8.97 | 418868 | 37365 | 0.33% |
| 2026-02-04 | 8.85 | 8.96 | 0.07 | 0.79% | 8.82 | 8.97 | 475988 | 42401 | 0.38% |
| 2026-02-03 | 8.87 | 8.89 | 0.07 | 0.79% | 8.76 | 8.90 | 522408 | 46167 | 0.41% |
| 2026-02-02 | 8.90 | 8.82 | -0.17 | -1.89% | 8.81 | 8.99 | 602580 | 53635 | 0.48% |
| 2026-01-30 | 9.20 | 8.99 | -0.20 | -2.18% | 8.96 | 9.20 | 837335 | 75657 | 0.66% |
| 2026-01-29 | 9.05 | 9.19 | 0.19 | 2.11% | 8.97 | 9.20 | 1092245 | 99505 | 0.86% |
| 2026-01-28 | 9.05 | 9.00 | -0.05 | -0.55% | 8.98 | 9.11 | 695938 | 62862 | 0.55% |
| 2026-01-27 | 9.12 | 9.05 | -0.07 | -0.77% | 8.96 | 9.12 | 683725 | 61727 | 0.54% |