当前时间：2026-05-08 08:50:07 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 | 8.88 | 8.90 | -0.01 | -0.11% | 8.87 | 9.05 | 101521 | 9063 | 1.37% |
| 2026-05-06 | 8.83 | 8.91 | 0.13 | 1.48% | 8.74 | 9.05 | 138722 | 12368 | 1.88% |
| 2026-04-30 | 8.76 | 8.78 | 0.19 | 2.21% | 8.69 | 8.80 | 104142 | 9119 | 1.41% |
| 2026-04-29 | 8.57 | 8.59 | -0.01 | -0.12% | 8.53 | 8.65 | 66218 | 5698 | 0.90% |
| 2026-04-28 | 8.58 | 8.60 | -0.04 | -0.46% | 8.55 | 8.70 | 72794 | 6280 | 0.99% |
| 2026-04-27 | 8.58 | 8.64 | -0.01 | -0.12% | 8.48 | 8.67 | 85355 | 7310 | 1.16% |
| 2026-04-24 | 8.76 | 8.65 | -0.15 | -1.70% | 8.58 | 8.80 | 99726 | 8653 | 1.35% |
| 2026-04-23 | 9.23 | 8.80 | 0.09 | 1.03% | 8.65 | 9.30 | 174319 | 15356 | 2.36% |
| 2026-04-22 | 8.76 | 8.71 | -0.05 | -0.57% | 8.62 | 8.77 | 72581 | 6306 | 0.98% |
| 2026-04-21 | 8.93 | 8.76 | -0.16 | -1.79% | 8.72 | 8.94 | 82013 | 7193 | 1.11% |
| 2026-04-20 | 8.86 | 8.92 | 0.02 | 0.22% | 8.83 | 8.93 | 56596 | 5032 | 0.77% |
| 2026-04-17 | 9.00 | 8.90 | -0.12 | -1.33% | 8.87 | 9.08 | 85496 | 7652 | 1.16% |
| 2026-04-16 | 9.02 | 9.02 | -0.01 | -0.11% | 8.91 | 9.05 | 85495 | 7677 | 1.16% |
| 2026-04-15 | 9.00 | 9.03 | 0.06 | 0.67% | 8.88 | 9.10 | 105301 | 9493 | 1.43% |
| 2026-04-14 | 8.97 | 8.97 | 0.02 | 0.22% | 8.86 | 9.03 | 82214 | 7338 | 1.11% |
| 2026-04-13 | 9.10 | 8.95 | -0.18 | -1.97% | 8.83 | 9.13 | 126911 | 11332 | 1.72% |
| 2026-04-10 | 9.14 | 9.13 | 0.01 | 0.11% | 9.10 | 9.26 | 116507 | 10704 | 1.58% |
| 2026-04-09 | 9.16 | 9.12 | -0.08 | -0.87% | 9.09 | 9.31 | 122534 | 11254 | 1.66% |
| 2026-04-08 | 9.24 | 9.20 | 0.07 | 0.77% | 9.14 | 9.33 | 150513 | 13837 | 2.04% |
| 2026-04-07 | 9.04 | 9.13 | 0.09 | 1.00% | 9.01 | 9.24 | 110744 | 10143 | 1.50% |
| 2026-04-03 | 9.40 | 9.04 | -0.36 | -3.83% | 9.02 | 9.40 | 147934 | 13560 | 2.00% |
| 2026-04-02 | 9.35 | 9.40 | 0.06 | 0.64% | 9.35 | 9.60 | 216352 | 20498 | 2.93% |
| 2026-04-01 | 9.29 | 9.34 | 0.02 | 0.21% | 9.25 | 9.48 | 183103 | 17099 | 2.48% |
| 2026-03-31 | 9.10 | 9.32 | 0.40 | 4.48% | 9.10 | 9.48 | 283192 | 26474 | 3.83% |
| 2026-03-30 | 8.77 | 8.92 | 0.13 | 1.48% | 8.67 | 8.92 | 82939 | 7346 | 1.12% |
| 2026-03-27 | 8.51 | 8.79 | 0.19 | 2.21% | 8.48 | 8.85 | 102118 | 8916 | 1.38% |
| 2026-03-26 | 8.58 | 8.60 | 0.02 | 0.23% | 8.50 | 8.81 | 100270 | 8688 | 1.36% |
| 2026-03-25 | 8.53 | 8.58 | 0.06 | 0.70% | 8.47 | 8.64 | 81962 | 7026 | 1.11% |
| 2026-03-24 | 8.35 | 8.52 | 0.32 | 3.90% | 8.23 | 8.53 | 134749 | 11313 | 1.82% |
| 2026-03-23 | 8.88 | 8.20 | -0.73 | -8.17% | 8.16 | 8.89 | 283363 | 23694 | 3.83% |
| 2026-03-20 | 9.08 | 8.93 | -0.15 | -1.65% | 8.89 | 9.21 | 84210 | 7627 | 1.14% |
| 2026-03-19 | 9.19 | 9.08 | -0.20 | -2.16% | 9.05 | 9.31 | 79401 | 7263 | 1.07% |
| 2026-03-18 | 9.33 | 9.28 | -0.01 | -0.11% | 9.16 | 9.35 | 91156 | 8442 | 1.23% |
| 2026-03-17 | 9.43 | 9.29 | -0.14 | -1.48% | 9.25 | 9.59 | 108322 | 10211 | 1.46% |
| 2026-03-16 | 9.43 | 9.43 | 0.03 | 0.32% | 9.30 | 9.47 | 102419 | 9621 | 1.38% |
| 2026-03-13 | 9.46 | 9.40 | -0.06 | -0.63% | 9.36 | 9.52 | 96293 | 9102 | 1.30% |
| 2026-03-12 | 9.39 | 9.46 | 0.09 | 0.96% | 9.31 | 9.56 | 141808 | 13405 | 1.92% |
| 2026-03-11 | 9.30 | 9.37 | 0.04 | 0.43% | 9.26 | 9.41 | 118769 | 11094 | 1.61% |
| 2026-03-10 | 8.96 | 9.33 | 0.37 | 4.13% | 8.96 | 9.50 | 218422 | 20288 | 2.95% |
| 2026-03-09 | 8.88 | 8.96 | 0.00 | 0.00% | 8.80 | 9.10 | 85791 | 7681 | 1.16% |
| 2026-03-06 | 8.80 | 8.96 | 0.12 | 1.36% | 8.79 | 8.97 | 69593 | 6203 | 0.94% |
| 2026-03-05 | 8.76 | 8.84 | 0.15 | 1.73% | 8.69 | 8.89 | 95993 | 8435 | 1.30% |
| 2026-03-04 | 8.62 | 8.69 | -0.02 | -0.23% | 8.57 | 8.76 | 108988 | 9462 | 1.47% |
| 2026-03-03 | 8.94 | 8.71 | -0.23 | -2.57% | 8.67 | 9.08 | 136813 | 12142 | 1.85% |
| 2026-03-02 | 9.06 | 8.94 | -0.26 | -2.83% | 8.88 | 9.09 | 155268 | 13937 | 2.10% |
| 2026-02-27 | 9.24 | 9.20 | -0.08 | -0.86% | 9.17 | 9.37 | 98475 | 9090 | 1.33% |
| 2026-02-26 | 9.08 | 9.28 | 0.21 | 2.32% | 9.03 | 9.36 | 193610 | 17872 | 2.62% |
| 2026-02-25 | 9.03 | 9.07 | 0.08 | 0.89% | 9.00 | 9.20 | 93268 | 8487 | 1.26% |
| 2026-02-24 | 8.89 | 8.99 | 0.16 | 1.81% | 8.89 | 9.04 | 88545 | 7945 | 1.20% |
| 2026-02-13 | 8.90 | 8.83 | -0.10 | -1.12% | 8.82 | 8.95 | 92518 | 8223 | 1.25% |
| 2026-02-12 | 9.04 | 8.93 | -0.13 | -1.43% | 8.92 | 9.11 | 95707 | 8614 | 1.29% |
| 2026-02-11 | 9.07 | 9.06 | -0.05 | -0.55% | 8.98 | 9.14 | 90545 | 8202 | 1.22% |
| 2026-02-10 | 9.27 | 9.11 | -0.16 | -1.73% | 9.05 | 9.28 | 137187 | 12506 | 1.85% |
| 2026-02-09 | 9.27 | 9.27 | 0.01 | 0.11% | 9.15 | 9.32 | 135370 | 12485 | 1.83% |
| 2026-02-06 | 9.38 | 9.26 | -0.03 | -0.32% | 9.22 | 9.50 | 157859 | 14702 | 2.13% |
| 2026-02-05 | 9.19 | 9.29 | 0.10 | 1.09% | 9.15 | 9.43 | 172902 | 16091 | 2.34% |
| 2026-02-04 | 9.09 | 9.19 | 0.09 | 0.99% | 9.04 | 9.20 | 105709 | 9669 | 1.43% |
| 2026-02-03 | 9.16 | 9.10 | 0.05 | 0.55% | 9.00 | 9.17 | 123951 | 11226 | 1.68% |
| 2026-02-02 | 9.22 | 9.05 | -0.16 | -1.74% | 9.01 | 9.29 | 165699 | 15154 | 2.24% |
| 2026-01-30 | 9.25 | 9.21 | -0.09 | -0.97% | 9.14 | 9.36 | 143034 | 13218 | 1.93% |
| 2026-01-29 | 9.50 | 9.30 | -0.24 | -2.52% | 9.26 | 9.61 | 229277 | 21539 | 3.10% |
| 2026-01-28 | 9.43 | 9.54 | 0.03 | 0.32% | 9.43 | 9.84 | 319416 | 30760 | 4.32% |