当前时间：2026-05-07 04:27:19 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 | 8.78 | 8.78 | 0.01 | 0.11% | 8.77 | 8.82 | 83796 | 7369 | 0.85% |
| 2026-04-30 | 8.81 | 8.77 | -0.04 | -0.45% | 8.75 | 8.82 | 63822 | 5602 | 0.65% |
| 2026-04-29 | 8.70 | 8.81 | 0.04 | 0.46% | 8.70 | 8.85 | 78442 | 6907 | 0.80% |
| 2026-04-28 | 8.78 | 8.77 | -0.09 | -1.02% | 8.72 | 8.88 | 108062 | 9497 | 1.10% |
| 2026-04-27 | 8.88 | 8.86 | -0.03 | -0.34% | 8.84 | 8.91 | 82113 | 7286 | 0.83% |
| 2026-04-24 | 8.91 | 8.89 | -0.07 | -0.78% | 8.86 | 8.96 | 87738 | 7799 | 0.89% |
| 2026-04-23 | 8.95 | 8.96 | 0.02 | 0.22% | 8.91 | 9.01 | 117274 | 10498 | 1.19% |
| 2026-04-22 | 8.90 | 8.94 | 0.02 | 0.22% | 8.88 | 8.95 | 57666 | 5144 | 0.59% |
| 2026-04-21 | 8.94 | 8.92 | -0.03 | -0.34% | 8.89 | 9.00 | 76976 | 6871 | 0.78% |
| 2026-04-20 | 9.00 | 8.95 | -0.17 | -1.86% | 8.91 | 9.02 | 189517 | 16961 | 1.92% |
| 2026-04-17 | 9.04 | 9.12 | 0.08 | 0.88% | 8.94 | 9.37 | 307516 | 28165 | 3.12% |
| 2026-04-16 | 9.09 | 9.04 | -0.06 | -0.66% | 9.01 | 9.10 | 93317 | 8432 | 0.95% |
| 2026-04-15 | 8.98 | 9.10 | 0.15 | 1.68% | 8.95 | 9.14 | 176810 | 16011 | 1.80% |
| 2026-04-14 | 8.95 | 8.95 | 0.04 | 0.45% | 8.81 | 8.95 | 108500 | 9628 | 1.10% |
| 2026-04-13 | 9.00 | 8.91 | -0.10 | -1.11% | 8.89 | 9.01 | 93849 | 8380 | 0.95% |
| 2026-04-10 | 9.01 | 9.01 | 0.01 | 0.11% | 8.98 | 9.10 | 97984 | 8853 | 1.00% |
| 2026-04-09 | 9.07 | 9.00 | -0.11 | -1.21% | 8.98 | 9.19 | 114689 | 10392 | 1.16% |
| 2026-04-08 | 9.17 | 9.11 | 0.03 | 0.33% | 9.06 | 9.21 | 158673 | 14461 | 1.61% |
| 2026-04-07 | 8.97 | 9.08 | 0.11 | 1.23% | 8.88 | 9.11 | 103363 | 9338 | 1.05% |
| 2026-04-03 | 9.09 | 8.97 | -0.20 | -2.18% | 8.96 | 9.11 | 135514 | 12214 | 1.38% |
| 2026-04-02 | 9.20 | 9.17 | -0.05 | -0.54% | 9.13 | 9.28 | 145803 | 13414 | 1.48% |
| 2026-04-01 | 9.11 | 9.22 | 0.16 | 1.77% | 9.03 | 9.24 | 247305 | 22677 | 2.51% |
| 2026-03-31 | 9.05 | 9.06 | 0.01 | 0.11% | 9.02 | 9.12 | 107364 | 9756 | 1.09% |
| 2026-03-30 | 8.90 | 9.05 | 0.10 | 1.12% | 8.85 | 9.10 | 149354 | 13487 | 1.52% |
| 2026-03-27 | 8.63 | 8.95 | 0.22 | 2.52% | 8.61 | 8.98 | 125123 | 11073 | 1.27% |
| 2026-03-26 | 8.72 | 8.73 | -0.02 | -0.23% | 8.69 | 8.83 | 67545 | 5914 | 0.69% |
| 2026-03-25 | 8.77 | 8.75 | 0.05 | 0.57% | 8.70 | 8.78 | 74236 | 6488 | 0.75% |
| 2026-03-24 | 8.69 | 8.70 | 0.11 | 1.28% | 8.61 | 8.73 | 79471 | 6895 | 0.81% |
| 2026-03-23 | 8.91 | 8.59 | -0.37 | -4.13% | 8.58 | 8.91 | 163771 | 14248 | 1.66% |
| 2026-03-20 | 9.03 | 8.96 | -0.08 | -0.88% | 8.96 | 9.07 | 102810 | 9246 | 1.04% |
| 2026-03-19 | 9.07 | 9.04 | -0.07 | -0.77% | 9.01 | 9.10 | 101772 | 9195 | 1.03% |
| 2026-03-18 | 9.10 | 9.11 | 0.00 | 0.00% | 9.03 | 9.13 | 94125 | 8546 | 0.96% |
| 2026-03-17 | 9.14 | 9.11 | -0.01 | -0.11% | 9.09 | 9.21 | 112071 | 10259 | 1.14% |
| 2026-03-16 | 9.09 | 9.12 | 0.04 | 0.44% | 9.07 | 9.15 | 73256 | 6676 | 0.74% |
| 2026-03-13 | 9.08 | 9.08 | -0.01 | -0.11% | 9.06 | 9.15 | 90842 | 8273 | 0.92% |
| 2026-03-12 | 9.10 | 9.09 | -0.01 | -0.11% | 9.07 | 9.12 | 74361 | 6760 | 0.76% |
| 2026-03-11 | 9.12 | 9.10 | -0.03 | -0.33% | 9.08 | 9.14 | 88113 | 8021 | 0.89% |
| 2026-03-10 | 9.09 | 9.13 | 0.07 | 0.77% | 9.08 | 9.14 | 78151 | 7124 | 0.79% |
| 2026-03-09 | 9.06 | 9.06 | -0.06 | -0.66% | 9.00 | 9.09 | 107001 | 9674 | 1.09% |
| 2026-03-06 | 9.02 | 9.12 | 0.08 | 0.88% | 9.00 | 9.14 | 93408 | 8492 | 0.95% |
| 2026-03-05 | 9.09 | 9.04 | 0.02 | 0.22% | 9.01 | 9.11 | 113897 | 10304 | 1.16% |
| 2026-03-04 | 9.16 | 9.02 | -0.15 | -1.64% | 9.02 | 9.17 | 177338 | 16109 | 1.80% |
| 2026-03-03 | 9.34 | 9.17 | -0.14 | -1.50% | 9.13 | 9.39 | 233341 | 21586 | 2.37% |
| 2026-03-02 | 9.32 | 9.31 | -0.09 | -0.96% | 9.24 | 9.39 | 150347 | 13995 | 1.53% |
| 2026-02-27 | 9.36 | 9.40 | 0.01 | 0.11% | 9.34 | 9.42 | 115732 | 10863 | 1.18% |
| 2026-02-26 | 9.34 | 9.39 | 0.12 | 1.29% | 9.32 | 9.55 | 251742 | 23683 | 2.56% |
| 2026-02-25 | 9.19 | 9.27 | 0.10 | 1.09% | 9.17 | 9.30 | 109399 | 10133 | 1.11% |
| 2026-02-24 | 9.18 | 9.17 | 0.04 | 0.44% | 9.13 | 9.21 | 85114 | 7808 | 0.86% |
| 2026-02-13 | 9.24 | 9.13 | -0.09 | -0.98% | 9.12 | 9.24 | 104331 | 9567 | 1.06% |
| 2026-02-12 | 9.31 | 9.22 | -0.09 | -0.97% | 9.21 | 9.32 | 100860 | 9328 | 1.02% |
| 2026-02-11 | 9.32 | 9.31 | -0.01 | -0.11% | 9.28 | 9.34 | 88118 | 8205 | 0.89% |
| 2026-02-10 | 9.29 | 9.32 | 0.02 | 0.22% | 9.26 | 9.36 | 95186 | 8869 | 0.97% |
| 2026-02-09 | 9.31 | 9.30 | 0.02 | 0.22% | 9.25 | 9.32 | 95603 | 8871 | 0.97% |
| 2026-02-06 | 9.25 | 9.28 | 0.04 | 0.43% | 9.22 | 9.39 | 183622 | 17120 | 1.86% |
| 2026-02-05 | 9.22 | 9.24 | 0.02 | 0.22% | 9.19 | 9.27 | 101576 | 9384 | 1.03% |
| 2026-02-04 | 9.13 | 9.22 | 0.08 | 0.88% | 9.10 | 9.22 | 114674 | 10519 | 1.16% |
| 2026-02-03 | 9.13 | 9.14 | 0.04 | 0.44% | 9.07 | 9.17 | 101182 | 9237 | 1.03% |
| 2026-02-02 | 9.17 | 9.10 | -0.08 | -0.87% | 9.08 | 9.26 | 132983 | 12202 | 1.35% |
| 2026-01-30 | 9.24 | 9.18 | -0.06 | -0.65% | 9.15 | 9.30 | 99384 | 9154 | 1.01% |
| 2026-01-29 | 9.21 | 9.24 | 0.04 | 0.43% | 9.11 | 9.28 | 124347 | 11459 | 1.26% |
| 2026-01-28 | 9.33 | 9.20 | -0.13 | -1.39% | 9.17 | 9.36 | 161364 | 14935 | 1.64% |
| 2026-01-27 | 9.46 | 9.33 | -0.13 | -1.37% | 9.23 | 9.47 | 176873 | 16472 | 1.80% |