当前时间：2026-05-08 12:24:48 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 | 9.60 | 0.12 | 1.27% | 9.45 | 9.64 | 478964 | 45802 | 2.58% |
| 2026-05-06 | 9.40 | 9.48 | 0.10 | 1.07% | 9.37 | 9.51 | 506051 | 47802 | 2.72% |
| 2026-04-30 | 9.26 | 9.38 | 0.27 | 2.96% | 9.24 | 9.53 | 684904 | 64410 | 3.68% |
| 2026-04-29 | 8.86 | 9.11 | 0.20 | 2.24% | 8.82 | 9.15 | 330346 | 29875 | 1.78% |
| 2026-04-28 | 9.20 | 8.91 | -0.35 | -3.78% | 8.83 | 9.26 | 548829 | 49291 | 2.95% |
| 2026-04-27 | 9.23 | 9.26 | 0.04 | 0.43% | 9.14 | 9.30 | 228968 | 21173 | 1.23% |
| 2026-04-24 | 9.27 | 9.22 | -0.09 | -0.97% | 9.17 | 9.32 | 231781 | 21373 | 1.25% |
| 2026-04-23 | 9.47 | 9.31 | -0.15 | -1.59% | 9.26 | 9.48 | 361893 | 33790 | 1.95% |
| 2026-04-22 | 9.40 | 9.46 | 0.03 | 0.32% | 9.38 | 9.47 | 260336 | 24554 | 1.40% |
| 2026-04-21 | 9.49 | 9.43 | -0.04 | -0.42% | 9.37 | 9.53 | 315272 | 29713 | 1.70% |
| 2026-04-20 | 9.43 | 9.47 | 0.03 | 0.32% | 9.37 | 9.50 | 288042 | 27254 | 1.55% |
| 2026-04-17 | 9.42 | 9.44 | 0.01 | 0.11% | 9.35 | 9.45 | 262191 | 24640 | 1.41% |
| 2026-04-16 | 9.40 | 9.43 | 0.07 | 0.75% | 9.35 | 9.44 | 253451 | 23824 | 1.36% |
| 2026-04-15 | 9.46 | 9.36 | -0.02 | -0.21% | 9.35 | 9.49 | 292124 | 27492 | 1.57% |
| 2026-04-14 | 9.39 | 9.38 | 0.06 | 0.64% | 9.29 | 9.47 | 249142 | 23329 | 1.34% |
| 2026-04-13 | 9.26 | 9.32 | -0.03 | -0.32% | 9.24 | 9.36 | 219965 | 20482 | 1.18% |
| 2026-04-10 | 9.30 | 9.35 | 0.14 | 1.52% | 9.30 | 9.47 | 323126 | 30309 | 1.74% |
| 2026-04-09 | 9.31 | 9.21 | -0.17 | -1.81% | 9.20 | 9.32 | 260509 | 24101 | 1.40% |
| 2026-04-08 | 9.09 | 9.38 | 0.47 | 5.27% | 9.09 | 9.39 | 491102 | 45550 | 2.64% |
| 2026-04-07 | 8.87 | 8.91 | 0.05 | 0.56% | 8.86 | 8.96 | 192502 | 17166 | 1.04% |
| 2026-04-03 | 9.01 | 8.86 | -0.14 | -1.56% | 8.82 | 9.05 | 274112 | 24360 | 1.47% |
| 2026-04-02 | 9.28 | 9.00 | -0.32 | -3.43% | 8.98 | 9.29 | 414661 | 37704 | 2.23% |
| 2026-04-01 | 9.30 | 9.32 | 0.16 | 1.75% | 9.21 | 9.34 | 281860 | 26177 | 1.52% |
| 2026-03-31 | 9.22 | 9.16 | -0.09 | -0.97% | 9.15 | 9.36 | 288510 | 26696 | 1.55% |
| 2026-03-30 | 9.18 | 9.25 | -0.04 | -0.43% | 9.10 | 9.27 | 246960 | 22710 | 1.33% |
| 2026-03-27 | 9.09 | 9.29 | 0.03 | 0.32% | 9.09 | 9.33 | 254351 | 23530 | 1.37% |
| 2026-03-26 | 9.35 | 9.26 | -0.08 | -0.86% | 9.23 | 9.47 | 345260 | 32280 | 1.86% |
| 2026-03-25 | 9.32 | 9.34 | 0.04 | 0.43% | 9.29 | 9.41 | 359769 | 33615 | 1.94% |
| 2026-03-24 | 9.35 | 9.30 | 0.19 | 2.09% | 9.12 | 9.42 | 408082 | 37750 | 2.23% |
| 2026-03-23 | 9.21 | 9.11 | -0.26 | -2.77% | 9.03 | 9.47 | 543548 | 50304 | 2.97% |
| 2026-03-20 | 9.53 | 9.37 | -0.14 | -1.47% | 9.36 | 9.61 | 337224 | 31962 | 1.84% |
| 2026-03-19 | 9.76 | 9.51 | -0.39 | -3.94% | 9.44 | 9.78 | 496890 | 47637 | 2.72% |
| 2026-03-18 | 9.88 | 9.90 | 0.02 | 0.20% | 9.71 | 9.96 | 363252 | 35675 | 1.99% |
| 2026-03-17 | 10.16 | 9.88 | -0.14 | -1.40% | 9.87 | 10.20 | 342971 | 34349 | 1.87% |
| 2026-03-16 | 9.96 | 10.02 | 0.06 | 0.60% | 9.85 | 10.02 | 311782 | 30971 | 1.70% |
| 2026-03-13 | 10.10 | 9.96 | -0.19 | -1.87% | 9.93 | 10.15 | 320775 | 32237 | 1.75% |
| 2026-03-12 | 10.23 | 10.15 | -0.11 | -1.07% | 10.09 | 10.28 | 329690 | 33513 | 1.80% |
| 2026-03-11 | 10.28 | 10.26 | -0.04 | -0.39% | 10.23 | 10.35 | 293624 | 30172 | 1.60% |
| 2026-03-10 | 10.14 | 10.30 | 0.25 | 2.49% | 10.13 | 10.30 | 417534 | 42766 | 2.28% |
| 2026-03-09 | 10.00 | 10.05 | -0.11 | -1.08% | 9.77 | 10.08 | 513673 | 50922 | 2.81% |
| 2026-03-06 | 10.14 | 10.16 | -0.02 | -0.20% | 10.14 | 10.23 | 296610 | 30179 | 1.62% |
| 2026-03-05 | 10.17 | 10.18 | 0.20 | 2.00% | 10.11 | 10.30 | 465883 | 47504 | 2.55% |
| 2026-03-04 | 9.91 | 9.98 | -0.06 | -0.60% | 9.85 | 10.14 | 439498 | 43998 | 2.40% |
| 2026-03-03 | 10.44 | 10.04 | -0.41 | -3.92% | 9.99 | 10.54 | 775823 | 79211 | 4.24% |
| 2026-03-02 | 10.72 | 10.45 | -0.44 | -4.04% | 10.40 | 10.79 | 863112 | 90954 | 4.72% |
| 2026-02-27 | 10.82 | 10.89 | 0.07 | 0.65% | 10.72 | 10.91 | 449290 | 48753 | 2.46% |
| 2026-02-26 | 10.88 | 10.82 | -0.06 | -0.55% | 10.76 | 10.91 | 462443 | 50021 | 2.53% |
| 2026-02-25 | 10.77 | 10.88 | 0.11 | 1.02% | 10.70 | 10.93 | 543016 | 58911 | 2.97% |
| 2026-02-24 | 10.79 | 10.77 | 0.17 | 1.60% | 10.68 | 10.83 | 450163 | 48447 | 2.46% |
| 2026-02-13 | 10.70 | 10.60 | -0.14 | -1.30% | 10.60 | 10.83 | 409903 | 43913 | 2.24% |
| 2026-02-12 | 10.71 | 10.74 | 0.01 | 0.09% | 10.70 | 10.80 | 370094 | 39750 | 2.02% |
| 2026-02-11 | 10.88 | 10.73 | -0.20 | -1.83% | 10.72 | 10.90 | 480630 | 51894 | 2.63% |
| 2026-02-10 | 10.88 | 10.93 | 0.03 | 0.28% | 10.84 | 11.00 | 519085 | 56712 | 2.84% |
| 2026-02-09 | 10.95 | 10.90 | 0.09 | 0.83% | 10.82 | 10.98 | 444548 | 48358 | 2.43% |
| 2026-02-06 | 10.69 | 10.81 | 0.13 | 1.22% | 10.60 | 10.93 | 539258 | 58334 | 2.95% |
| 2026-02-05 | 10.79 | 10.68 | -0.06 | -0.56% | 10.65 | 10.88 | 425964 | 45739 | 2.33% |
| 2026-02-04 | 10.67 | 10.74 | -0.01 | -0.09% | 10.62 | 10.75 | 392410 | 41925 | 2.14% |
| 2026-02-03 | 10.61 | 10.75 | 0.25 | 2.38% | 10.50 | 10.75 | 506681 | 53895 | 2.77% |
| 2026-02-02 | 10.53 | 10.50 | -0.10 | -0.94% | 10.46 | 10.75 | 507707 | 53872 | 2.77% |
| 2026-01-30 | 10.50 | 10.60 | 0.00 | 0.00% | 10.40 | 10.75 | 647302 | 68477 | 3.54% |
| 2026-01-29 | 10.91 | 10.60 | -0.44 | -3.99% | 10.56 | 10.93 | 891084 | 95885 | 4.87% |
| 2026-01-28 | 10.88 | 11.04 | 0.06 | 0.55% | 10.77 | 11.10 | 878461 | 96051 | 4.80% |