当前时间：2026-05-08 11:34:42 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 9.48 | 9.64 | 0.19 | 2.01% | 9.44 | 9.88 | 423254 | 40926 | 3.76% |
| 2026-05-06 | 8.96 | 9.45 | 0.60 | 6.78% | 8.85 | 9.54 | 438956 | 40803 | 3.90% |
| 2026-04-30 | 8.82 | 8.85 | -0.10 | -1.12% | 8.61 | 9.13 | 378844 | 33525 | 3.37% |
| 2026-04-29 | 8.80 | 8.95 | 0.12 | 1.36% | 8.60 | 8.99 | 233418 | 20663 | 2.08% |
| 2026-04-28 | 8.71 | 8.83 | 0.12 | 1.38% | 8.61 | 9.20 | 306019 | 27270 | 2.72% |
| 2026-04-27 | 8.92 | 8.71 | -0.21 | -2.35% | 8.63 | 8.93 | 261633 | 22828 | 2.33% |
| 2026-04-24 | 9.32 | 8.92 | -0.31 | -3.36% | 8.89 | 9.32 | 292569 | 26356 | 2.60% |
| 2026-04-23 | 9.40 | 9.23 | -0.17 | -1.81% | 9.12 | 9.48 | 329976 | 30510 | 2.93% |
| 2026-04-22 | 9.03 | 9.40 | 0.31 | 3.41% | 8.90 | 9.57 | 593227 | 54946 | 5.27% |
| 2026-04-21 | 9.05 | 9.09 | 0.09 | 1.00% | 8.96 | 9.24 | 564273 | 51309 | 5.02% |
| 2026-04-20 | 8.48 | 9.00 | 0.52 | 6.13% | 8.31 | 9.15 | 768848 | 67198 | 6.84% |
| 2026-04-17 | 8.05 | 8.48 | 0.43 | 5.34% | 7.87 | 8.60 | 900074 | 74301 | 8.00% |
| 2026-04-16 | 7.31 | 8.05 | 0.73 | 9.97% | 7.27 | 8.05 | 270844 | 21143 | 2.41% |
| 2026-04-15 | 7.35 | 7.32 | 0.04 | 0.55% | 7.23 | 7.41 | 172758 | 12653 | 1.54% |
| 2026-04-14 | 7.28 | 7.28 | 0.11 | 1.53% | 7.17 | 7.29 | 140815 | 10174 | 1.25% |
| 2026-04-13 | 7.20 | 7.17 | -0.14 | -1.92% | 7.12 | 7.28 | 150005 | 10793 | 1.33% |
| 2026-04-10 | 7.39 | 7.31 | 0.00 | 0.00% | 7.29 | 7.58 | 145183 | 10755 | 1.29% |
| 2026-04-09 | 7.47 | 7.31 | -0.21 | -2.79% | 7.24 | 7.48 | 139353 | 10220 | 1.24% |
| 2026-04-08 | 7.22 | 7.52 | 0.39 | 5.47% | 7.20 | 7.52 | 209989 | 15553 | 1.87% |
| 2026-04-07 | 7.28 | 7.13 | -0.04 | -0.56% | 7.06 | 7.28 | 110481 | 7897 | 0.98% |
| 2026-04-03 | 7.33 | 7.17 | -0.15 | -2.05% | 7.15 | 7.39 | 90638 | 6541 | 0.81% |
| 2026-04-02 | 7.53 | 7.32 | -0.21 | -2.79% | 7.29 | 7.53 | 95302 | 7047 | 0.85% |
| 2026-04-01 | 7.58 | 7.53 | 0.10 | 1.35% | 7.40 | 7.60 | 137637 | 10303 | 1.22% |
| 2026-03-31 | 7.53 | 7.43 | 0.00 | 0.00% | 7.43 | 7.80 | 175794 | 13311 | 1.56% |
| 2026-03-30 | 7.19 | 7.43 | 0.07 | 0.95% | 7.13 | 7.68 | 239329 | 17814 | 2.13% |
| 2026-03-27 | 7.15 | 7.36 | 0.10 | 1.38% | 7.10 | 7.42 | 113885 | 8353 | 1.01% |
| 2026-03-26 | 7.49 | 7.26 | -0.26 | -3.46% | 7.19 | 7.50 | 142175 | 10404 | 1.26% |
| 2026-03-25 | 7.45 | 7.52 | 0.11 | 1.48% | 7.34 | 7.61 | 193155 | 14501 | 1.72% |
| 2026-03-24 | 7.27 | 7.41 | 0.37 | 5.26% | 7.21 | 7.44 | 339298 | 24889 | 3.02% |
| 2026-03-23 | 7.50 | 7.04 | -0.59 | -7.73% | 6.89 | 7.52 | 395407 | 28533 | 3.52% |
| 2026-03-20 | 7.89 | 7.63 | -0.28 | -3.54% | 7.62 | 7.95 | 166735 | 12982 | 1.48% |
| 2026-03-19 | 8.16 | 7.91 | -0.35 | -4.24% | 7.81 | 8.16 | 186865 | 14930 | 1.66% |
| 2026-03-18 | 7.99 | 8.26 | 0.31 | 3.90% | 7.99 | 8.45 | 295411 | 24339 | 2.63% |
| 2026-03-17 | 8.29 | 7.95 | -0.35 | -4.22% | 7.95 | 8.31 | 180118 | 14623 | 1.60% |
| 2026-03-16 | 8.25 | 8.30 | -0.03 | -0.36% | 8.16 | 8.32 | 148403 | 12224 | 1.32% |
| 2026-03-13 | 8.64 | 8.33 | -0.38 | -4.36% | 8.32 | 8.65 | 212973 | 18006 | 1.89% |
| 2026-03-12 | 8.67 | 8.71 | 0.04 | 0.46% | 8.60 | 8.98 | 242286 | 21255 | 2.15% |
| 2026-03-11 | 8.86 | 8.67 | -0.19 | -2.14% | 8.61 | 8.91 | 186738 | 16258 | 1.66% |
| 2026-03-10 | 8.62 | 8.86 | 0.33 | 3.87% | 8.61 | 8.87 | 163815 | 14386 | 1.46% |
| 2026-03-09 | 8.88 | 8.53 | -0.51 | -5.64% | 8.45 | 8.88 | 255092 | 21871 | 2.27% |
| 2026-03-06 | 8.92 | 9.04 | 0.08 | 0.89% | 8.92 | 9.11 | 96308 | 8715 | 0.86% |
| 2026-03-05 | 9.17 | 8.96 | -0.06 | -0.67% | 8.95 | 9.21 | 139785 | 12636 | 1.24% |
| 2026-03-04 | 8.83 | 9.02 | 0.07 | 0.78% | 8.81 | 9.14 | 171458 | 15426 | 1.52% |
| 2026-03-03 | 9.46 | 8.95 | -0.56 | -5.89% | 8.93 | 9.47 | 306917 | 28172 | 2.73% |
| 2026-03-02 | 9.91 | 9.51 | -0.62 | -6.12% | 9.45 | 9.96 | 345694 | 33297 | 3.07% |
| 2026-02-27 | 10.11 | 10.13 | -0.02 | -0.20% | 9.98 | 10.13 | 129402 | 13021 | 1.15% |
| 2026-02-26 | 10.22 | 10.15 | -0.11 | -1.07% | 10.02 | 10.26 | 236393 | 23936 | 2.10% |
| 2026-02-25 | 10.19 | 10.26 | 0.07 | 0.69% | 10.15 | 10.34 | 218401 | 22394 | 1.94% |
| 2026-02-24 | 10.14 | 10.19 | 0.27 | 2.72% | 10.02 | 10.35 | 325880 | 33249 | 2.90% |
| 2026-02-13 | 9.95 | 9.92 | -0.03 | -0.30% | 9.91 | 10.18 | 180666 | 18078 | 1.61% |
| 2026-02-12 | 9.80 | 9.95 | 0.11 | 1.12% | 9.74 | 10.04 | 173116 | 17188 | 1.54% |
| 2026-02-11 | 10.04 | 9.84 | -0.20 | -1.99% | 9.71 | 10.10 | 247215 | 24469 | 2.20% |
| 2026-02-10 | 10.04 | 10.04 | 0.01 | 0.10% | 9.98 | 10.20 | 207331 | 20946 | 1.84% |
| 2026-02-09 | 9.99 | 10.03 | 0.17 | 1.72% | 9.82 | 10.12 | 210839 | 21014 | 1.87% |
| 2026-02-06 | 9.66 | 9.86 | 0.14 | 1.44% | 9.57 | 10.08 | 200889 | 19800 | 1.79% |
| 2026-02-05 | 10.00 | 9.72 | -0.36 | -3.57% | 9.70 | 10.00 | 215396 | 21112 | 1.92% |
| 2026-02-04 | 9.80 | 10.08 | 0.23 | 2.34% | 9.61 | 10.17 | 251246 | 25008 | 2.23% |
| 2026-02-03 | 10.11 | 9.85 | -0.09 | -0.91% | 9.81 | 10.32 | 328395 | 32814 | 2.92% |
| 2026-02-02 | 10.72 | 9.94 | -0.25 | -2.45% | 9.90 | 10.99 | 500004 | 51869 | 4.45% |
| 2026-01-30 | 9.59 | 10.19 | 0.56 | 5.82% | 9.55 | 10.30 | 490750 | 49718 | 4.36% |
| 2026-01-29 | 9.70 | 9.63 | -0.15 | -1.53% | 9.51 | 9.80 | 227939 | 21922 | 2.03% |
| 2026-01-28 | 9.93 | 9.78 | -0.11 | -1.11% | 9.42 | 9.98 | 451322 | 43615 | 4.01% |