当前时间：2026-05-08 06:00:09 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 | 11.30 | 11.50 | 0.12 | 1.05% | 11.21 | 11.55 | 345163 | 39365 | 6.65% |
| 2026-05-06 | 11.85 | 11.38 | -0.46 | -3.89% | 11.07 | 11.95 | 493891 | 56275 | 9.52% |
| 2026-04-30 | 11.81 | 11.84 | 0.01 | 0.08% | 11.67 | 11.98 | 278466 | 33026 | 5.36% |
| 2026-04-29 | 11.90 | 11.83 | 0.00 | 0.00% | 11.57 | 11.99 | 335833 | 39376 | 6.47% |
| 2026-04-28 | 12.05 | 11.83 | 0.03 | 0.25% | 11.50 | 12.11 | 413057 | 48775 | 7.96% |
| 2026-04-27 | 11.50 | 11.80 | 0.50 | 4.42% | 11.40 | 12.11 | 591348 | 69883 | 11.38% |
| 2026-04-24 | 11.26 | 11.30 | 0.16 | 1.44% | 11.02 | 11.40 | 509081 | 57065 | 9.80% |
| 2026-04-23 | 10.43 | 11.14 | 0.66 | 6.30% | 10.33 | 11.37 | 868843 | 95577 | 16.73% |
| 2026-04-22 | 9.53 | 10.48 | 0.95 | 9.97% | 9.49 | 10.48 | 387243 | 39065 | 7.46% |
| 2026-04-21 | 9.71 | 9.53 | -0.11 | -1.14% | 9.30 | 9.71 | 209945 | 19889 | 4.04% |
| 2026-04-20 | 9.64 | 9.64 | 0.21 | 2.23% | 9.28 | 9.86 | 347985 | 33407 | 6.70% |
| 2026-04-17 | 9.45 | 9.43 | 0.04 | 0.43% | 9.28 | 9.67 | 231031 | 21884 | 4.45% |
| 2026-04-16 | 9.20 | 9.39 | 0.30 | 3.30% | 9.06 | 9.56 | 253680 | 23732 | 4.88% |
| 2026-04-15 | 9.33 | 9.09 | -0.24 | -2.57% | 9.00 | 9.41 | 278449 | 25491 | 5.36% |
| 2026-04-14 | 9.12 | 9.33 | 0.26 | 2.87% | 9.04 | 9.68 | 414179 | 38336 | 7.97% |
| 2026-04-13 | 8.36 | 9.07 | 0.59 | 6.96% | 8.33 | 9.13 | 351720 | 31211 | 6.77% |
| 2026-04-10 | 8.49 | 8.48 | 0.00 | 0.00% | 8.37 | 8.63 | 162767 | 13839 | 3.13% |
| 2026-04-09 | 8.33 | 8.48 | 0.11 | 1.31% | 8.28 | 8.52 | 121249 | 10236 | 2.33% |
| 2026-04-08 | 8.31 | 8.37 | 0.22 | 2.70% | 8.29 | 8.55 | 151517 | 12763 | 2.92% |
| 2026-04-07 | 8.15 | 8.15 | 0.06 | 0.74% | 8.01 | 8.26 | 110657 | 9020 | 2.13% |
| 2026-04-03 | 8.44 | 8.09 | -0.45 | -5.27% | 8.08 | 8.51 | 216915 | 17851 | 4.18% |
| 2026-04-02 | 8.94 | 8.54 | -0.49 | -5.43% | 8.46 | 8.94 | 311359 | 26830 | 5.99% |
| 2026-04-01 | 8.52 | 9.03 | 0.66 | 7.89% | 8.52 | 9.03 | 208875 | 18312 | 4.02% |
| 2026-03-31 | 8.66 | 8.37 | -0.26 | -3.01% | 8.35 | 8.77 | 111969 | 9547 | 2.16% |
| 2026-03-30 | 8.58 | 8.63 | -0.01 | -0.12% | 8.46 | 8.65 | 92469 | 7912 | 1.78% |
| 2026-03-27 | 8.48 | 8.64 | 0.06 | 0.70% | 8.39 | 8.68 | 86806 | 7446 | 1.67% |
| 2026-03-26 | 8.78 | 8.58 | -0.16 | -1.83% | 8.50 | 8.85 | 97583 | 8392 | 1.88% |
| 2026-03-25 | 8.74 | 8.74 | 0.06 | 0.69% | 8.70 | 8.95 | 143407 | 12633 | 2.76% |
| 2026-03-24 | 8.49 | 8.68 | 0.40 | 4.83% | 8.23 | 8.70 | 150331 | 12734 | 2.89% |
| 2026-03-23 | 8.70 | 8.28 | -0.61 | -6.86% | 8.19 | 8.79 | 227253 | 19349 | 4.38% |
| 2026-03-20 | 9.17 | 8.89 | -0.28 | -3.05% | 8.87 | 9.27 | 142019 | 12829 | 2.73% |
| 2026-03-19 | 9.30 | 9.17 | -0.22 | -2.34% | 9.11 | 9.39 | 113527 | 10439 | 2.19% |
| 2026-03-18 | 9.25 | 9.39 | 0.12 | 1.29% | 9.09 | 9.46 | 137107 | 12710 | 2.64% |
| 2026-03-17 | 9.66 | 9.27 | -0.28 | -2.93% | 9.21 | 9.73 | 202168 | 19130 | 3.89% |
| 2026-03-16 | 9.48 | 9.55 | -0.02 | -0.21% | 9.47 | 9.66 | 124974 | 11949 | 2.41% |
| 2026-03-13 | 9.71 | 9.57 | -0.14 | -1.44% | 9.54 | 9.87 | 149532 | 14484 | 2.88% |
| 2026-03-12 | 9.75 | 9.71 | 0.00 | 0.00% | 9.57 | 9.85 | 144799 | 14009 | 2.79% |
| 2026-03-11 | 9.90 | 9.71 | -0.10 | -1.02% | 9.58 | 9.95 | 176033 | 17145 | 3.39% |
| 2026-03-10 | 9.54 | 9.81 | 0.26 | 2.72% | 9.45 | 9.88 | 205346 | 19938 | 3.95% |
| 2026-03-09 | 9.72 | 9.55 | -0.29 | -2.95% | 9.48 | 9.85 | 192820 | 18537 | 3.71% |
| 2026-03-06 | 9.77 | 9.84 | -0.02 | -0.20% | 9.70 | 10.02 | 152360 | 15032 | 2.93% |
| 2026-03-05 | 9.84 | 9.86 | 0.20 | 2.07% | 9.67 | 9.95 | 187647 | 18441 | 3.61% |
| 2026-03-04 | 9.65 | 9.66 | -0.07 | -0.72% | 9.57 | 9.80 | 201216 | 19447 | 3.87% |
| 2026-03-03 | 10.00 | 9.73 | -0.20 | -2.01% | 9.66 | 10.18 | 308735 | 30422 | 5.94% |
| 2026-03-02 | 9.88 | 9.93 | 0.14 | 1.43% | 9.51 | 9.99 | 270044 | 26506 | 5.20% |
| 2026-02-27 | 9.53 | 9.79 | 0.34 | 3.60% | 9.41 | 9.79 | 232426 | 22268 | 4.47% |
| 2026-02-26 | 9.41 | 9.45 | 0.12 | 1.29% | 9.27 | 9.54 | 201419 | 18983 | 3.88% |
| 2026-02-25 | 9.16 | 9.33 | 0.12 | 1.30% | 9.15 | 9.44 | 243948 | 22624 | 4.70% |
| 2026-02-24 | 8.94 | 9.21 | 0.35 | 3.95% | 8.88 | 9.27 | 258485 | 23650 | 4.98% |
| 2026-02-13 | 8.83 | 8.86 | 0.11 | 1.26% | 8.70 | 8.99 | 160772 | 14224 | 3.10% |
| 2026-02-12 | 8.52 | 8.75 | 0.22 | 2.58% | 8.40 | 8.79 | 188764 | 16343 | 3.63% |
| 2026-02-11 | 8.52 | 8.53 | -0.01 | -0.12% | 8.47 | 8.63 | 68981 | 5907 | 1.33% |
| 2026-02-10 | 8.57 | 8.54 | -0.03 | -0.35% | 8.45 | 8.63 | 89238 | 7634 | 1.72% |
| 2026-02-09 | 8.58 | 8.57 | 0.09 | 1.06% | 8.46 | 8.60 | 104654 | 8923 | 2.01% |
| 2026-02-06 | 8.42 | 8.48 | -0.01 | -0.12% | 8.31 | 8.60 | 115750 | 9812 | 2.23% |
| 2026-02-05 | 8.77 | 8.49 | -0.37 | -4.18% | 8.45 | 8.79 | 214273 | 18335 | 4.13% |
| 2026-02-04 | 8.53 | 8.86 | 0.34 | 3.99% | 8.47 | 9.09 | 296976 | 26213 | 5.72% |
| 2026-02-03 | 8.46 | 8.52 | 0.13 | 1.55% | 8.42 | 8.59 | 100264 | 8523 | 1.93% |
| 2026-02-02 | 8.69 | 8.39 | -0.30 | -3.45% | 8.37 | 8.72 | 144983 | 12338 | 2.79% |
| 2026-01-30 | 8.60 | 8.69 | 0.05 | 0.58% | 8.41 | 8.74 | 153913 | 13236 | 2.96% |
| 2026-01-29 | 8.86 | 8.64 | -0.23 | -2.59% | 8.61 | 8.97 | 174797 | 15330 | 3.37% |
| 2026-01-28 | 8.89 | 8.87 | -0.10 | -1.11% | 8.79 | 8.95 | 125885 | 11158 | 2.42% |