当前时间：2026-05-07 04:28:09 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 | 0.07 | 0.80% | 8.78 | 8.93 | 615176 | 54506 | 1.85% |
| 2026-04-30 | 8.72 | 8.71 | -0.02 | -0.23% | 8.62 | 8.76 | 421977 | 36689 | 1.27% |
| 2026-04-29 | 8.64 | 8.73 | 0.08 | 0.92% | 8.61 | 8.85 | 527097 | 46261 | 1.59% |
| 2026-04-28 | 8.86 | 8.65 | -0.25 | -2.81% | 8.60 | 8.87 | 711905 | 61863 | 2.15% |
| 2026-04-27 | 8.51 | 8.90 | -0.18 | -1.98% | 8.36 | 9.00 | 1646405 | 141592 | 4.96% |
| 2026-04-24 | 9.12 | 9.08 | -0.09 | -0.98% | 8.99 | 9.20 | 489040 | 44344 | 1.47% |
| 2026-04-23 | 9.36 | 9.17 | -0.23 | -2.45% | 9.15 | 9.42 | 628164 | 57930 | 1.89% |
| 2026-04-22 | 9.37 | 9.40 | -0.03 | -0.32% | 9.35 | 9.51 | 582443 | 54789 | 1.76% |
| 2026-04-21 | 9.46 | 9.43 | -0.07 | -0.74% | 9.25 | 9.62 | 1021952 | 96208 | 3.08% |
| 2026-04-20 | 9.40 | 9.50 | 0.06 | 0.64% | 9.39 | 9.65 | 741868 | 70739 | 2.24% |
| 2026-04-17 | 9.35 | 9.44 | 0.04 | 0.43% | 9.34 | 9.48 | 542571 | 51102 | 1.64% |
| 2026-04-16 | 9.34 | 9.40 | 0.05 | 0.53% | 9.31 | 9.45 | 561603 | 52693 | 1.69% |
| 2026-04-15 | 9.50 | 9.35 | -0.12 | -1.27% | 9.33 | 9.62 | 798822 | 75381 | 2.41% |
| 2026-04-14 | 9.47 | 9.47 | 0.06 | 0.64% | 9.36 | 9.59 | 740200 | 69939 | 2.23% |
| 2026-04-13 | 9.16 | 9.41 | 0.06 | 0.64% | 9.13 | 9.56 | 1058014 | 99496 | 3.19% |
| 2026-04-10 | 9.05 | 9.35 | 0.35 | 3.89% | 9.03 | 9.81 | 1859934 | 175385 | 5.61% |
| 2026-04-09 | 8.91 | 9.00 | -0.03 | -0.33% | 8.89 | 9.12 | 545774 | 49167 | 1.65% |
| 2026-04-08 | 8.81 | 9.03 | 0.38 | 4.39% | 8.81 | 9.04 | 764810 | 68334 | 2.31% |
| 2026-04-07 | 8.55 | 8.65 | 0.10 | 1.17% | 8.55 | 8.71 | 338561 | 29276 | 1.02% |
| 2026-04-03 | 8.88 | 8.55 | -0.25 | -2.84% | 8.53 | 8.89 | 445658 | 38452 | 1.34% |
| 2026-04-02 | 8.94 | 8.80 | -0.03 | -0.34% | 8.72 | 9.18 | 839976 | 74972 | 2.53% |
| 2026-04-01 | 8.77 | 8.83 | 0.19 | 2.20% | 8.69 | 8.88 | 560743 | 49308 | 1.69% |
| 2026-03-31 | 8.61 | 8.64 | 0.00 | 0.00% | 8.59 | 8.77 | 415173 | 36047 | 1.25% |
| 2026-03-30 | 8.50 | 8.64 | 0.01 | 0.12% | 8.36 | 8.65 | 515277 | 43829 | 1.55% |
| 2026-03-27 | 8.50 | 8.63 | 0.04 | 0.47% | 8.48 | 8.67 | 392769 | 33762 | 1.18% |
| 2026-03-26 | 8.90 | 8.59 | -0.30 | -3.37% | 8.56 | 8.91 | 569901 | 49562 | 1.72% |
| 2026-03-25 | 8.72 | 8.89 | 0.19 | 2.18% | 8.71 | 8.97 | 563140 | 49936 | 1.70% |
| 2026-03-24 | 8.63 | 8.70 | 0.24 | 2.84% | 8.42 | 8.71 | 608150 | 52168 | 1.83% |
| 2026-03-23 | 8.88 | 8.46 | -0.57 | -6.31% | 8.40 | 8.90 | 965478 | 83599 | 2.91% |
| 2026-03-20 | 9.30 | 9.03 | -0.20 | -2.17% | 9.01 | 9.48 | 856666 | 79158 | 2.58% |
| 2026-03-19 | 9.27 | 9.23 | -0.22 | -2.33% | 9.20 | 9.34 | 536979 | 49714 | 1.62% |
| 2026-03-18 | 9.49 | 9.45 | -0.08 | -0.84% | 9.34 | 9.55 | 546312 | 51478 | 1.65% |
| 2026-03-17 | 9.57 | 9.53 | -0.04 | -0.42% | 9.49 | 9.74 | 616699 | 59272 | 1.86% |
| 2026-03-16 | 9.65 | 9.57 | -0.11 | -1.14% | 9.46 | 9.67 | 542537 | 51715 | 1.64% |
| 2026-03-13 | 9.70 | 9.68 | -0.11 | -1.12% | 9.63 | 9.88 | 810872 | 79092 | 2.45% |
| 2026-03-12 | 9.50 | 9.79 | 0.25 | 2.62% | 9.46 | 9.96 | 1369103 | 133878 | 4.13% |
| 2026-03-11 | 9.59 | 9.54 | -0.05 | -0.52% | 9.50 | 9.65 | 597413 | 57114 | 1.80% |
| 2026-03-10 | 9.58 | 9.59 | 0.11 | 1.16% | 9.48 | 9.70 | 733265 | 70297 | 2.21% |
| 2026-03-09 | 9.35 | 9.48 | -0.06 | -0.63% | 9.31 | 9.56 | 821192 | 77311 | 2.48% |
| 2026-03-06 | 9.59 | 9.54 | -0.24 | -2.45% | 9.39 | 9.60 | 1402822 | 133241 | 4.23% |
| 2026-03-05 | 9.04 | 9.78 | 0.89 | 10.01% | 9.03 | 9.78 | 1555743 | 149235 | 4.69% |
| 2026-03-04 | 8.88 | 8.89 | -0.10 | -1.11% | 8.83 | 9.05 | 578822 | 51740 | 1.75% |
| 2026-03-03 | 9.43 | 8.99 | -0.44 | -4.67% | 8.98 | 9.51 | 1109064 | 101623 | 3.34% |
| 2026-03-02 | 9.69 | 9.43 | -0.40 | -4.07% | 9.33 | 9.72 | 1071796 | 101559 | 3.23% |
| 2026-02-27 | 9.72 | 9.83 | 0.05 | 0.51% | 9.69 | 9.85 | 509101 | 49826 | 1.54% |
| 2026-02-26 | 9.90 | 9.78 | -0.12 | -1.21% | 9.75 | 9.92 | 607975 | 59601 | 1.83% |
| 2026-02-25 | 9.84 | 9.90 | 0.05 | 0.51% | 9.80 | 9.94 | 487602 | 48294 | 1.47% |
| 2026-02-24 | 9.87 | 9.85 | 0.05 | 0.51% | 9.83 | 9.93 | 410040 | 40484 | 1.24% |
| 2026-02-13 | 9.84 | 9.80 | -0.03 | -0.31% | 9.80 | 9.96 | 426461 | 42120 | 1.29% |
| 2026-02-12 | 9.91 | 9.83 | -0.08 | -0.81% | 9.83 | 9.94 | 378509 | 37328 | 1.14% |
| 2026-02-11 | 9.95 | 9.91 | -0.07 | -0.70% | 9.90 | 10.04 | 393734 | 39198 | 1.19% |
| 2026-02-10 | 9.88 | 9.98 | 0.10 | 1.01% | 9.84 | 10.04 | 574583 | 57284 | 1.73% |
| 2026-02-09 | 9.80 | 9.88 | 0.15 | 1.54% | 9.79 | 9.92 | 499003 | 49247 | 1.50% |
| 2026-02-06 | 9.71 | 9.73 | -0.06 | -0.61% | 9.65 | 9.82 | 457895 | 44616 | 1.38% |
| 2026-02-05 | 9.85 | 9.79 | -0.12 | -1.21% | 9.76 | 9.87 | 427136 | 41860 | 1.29% |
| 2026-02-04 | 9.76 | 9.91 | 0.11 | 1.12% | 9.69 | 9.92 | 609925 | 59843 | 1.84% |
| 2026-02-03 | 9.70 | 9.80 | 0.18 | 1.87% | 9.65 | 9.80 | 553631 | 53962 | 1.67% |
| 2026-02-02 | 9.78 | 9.62 | -0.14 | -1.43% | 9.61 | 9.91 | 647469 | 63224 | 1.95% |
| 2026-01-30 | 9.97 | 9.76 | -0.21 | -2.11% | 9.72 | 10.04 | 734982 | 72184 | 2.22% |
| 2026-01-29 | 10.00 | 9.97 | -0.11 | -1.09% | 9.74 | 10.13 | 1009622 | 100494 | 3.04% |
| 2026-01-28 | 10.37 | 10.08 | -0.32 | -3.08% | 10.07 | 10.45 | 1197194 | 121907 | 3.61% |
| 2026-01-27 | 10.44 | 10.40 | -0.09 | -0.86% | 10.22 | 10.48 | 849279 | 87692 | 2.56% |