当前时间：2026-05-08 04:26:46 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 | 9.95 | 0.47 | 4.96% | 9.22 | 9.95 | 181068 | 17443 | 5.73% |
| 2026-05-06 | 10.15 | 9.48 | -0.50 | -5.01% | 9.48 | 10.22 | 178250 | 17102 | 5.64% |
| 2026-04-30 | 9.98 | 9.98 | -0.52 | -4.95% | 9.98 | 10.40 | 240978 | 24231 | 7.62% |
| 2026-04-28 | 9.90 | 10.50 | 0.08 | 0.77% | 9.90 | 10.90 | 294644 | 30055 | 9.34% |
| 2026-04-27 | 10.54 | 10.42 | -0.55 | -5.01% | 10.42 | 10.73 | 184582 | 19314 | 5.85% |
| 2026-04-24 | 10.43 | 10.97 | 0.52 | 4.98% | 10.33 | 10.97 | 158952 | 16975 | 5.04% |
| 2026-04-23 | 10.62 | 10.45 | 0.14 | 1.36% | 9.98 | 10.80 | 295589 | 30884 | 9.37% |
| 2026-04-22 | 10.02 | 10.31 | 0.49 | 4.99% | 9.96 | 10.31 | 105688 | 10789 | 3.35% |
| 2026-04-21 | 9.60 | 9.82 | 0.47 | 5.03% | 9.50 | 9.82 | 187691 | 18298 | 5.95% |
| 2026-04-20 | 8.85 | 9.35 | 0.45 | 5.06% | 8.72 | 9.35 | 149879 | 13735 | 4.75% |
| 2026-04-17 | 9.20 | 8.90 | -0.45 | -4.81% | 8.90 | 9.26 | 210512 | 19107 | 6.68% |
| 2026-04-16 | 9.37 | 9.35 | -0.17 | -1.79% | 9.28 | 9.57 | 139004 | 13067 | 4.41% |
| 2026-04-15 | 9.25 | 9.52 | 0.20 | 2.15% | 9.03 | 9.58 | 202657 | 18712 | 6.43% |
| 2026-04-14 | 9.26 | 9.32 | -0.04 | -0.43% | 8.91 | 9.58 | 331297 | 30349 | 10.51% |
| 2026-04-13 | 9.50 | 9.36 | -0.41 | -4.20% | 9.30 | 9.79 | 319166 | 30519 | 10.12% |
| 2026-04-10 | 9.99 | 9.77 | -0.15 | -1.51% | 9.53 | 10.02 | 390595 | 38147 | 12.39% |
| 2026-04-09 | 9.45 | 9.92 | 0.47 | 4.97% | 9.36 | 9.92 | 327341 | 31619 | 10.38% |
| 2026-04-08 | 9.36 | 9.45 | 0.10 | 1.07% | 9.16 | 9.52 | 333852 | 31112 | 10.59% |
| 2026-04-07 | 9.07 | 9.35 | 0.42 | 4.70% | 8.94 | 9.36 | 388344 | 35649 | 12.31% |
| 2026-04-03 | 9.41 | 8.93 | -0.47 | -5.00% | 8.93 | 9.87 | 401048 | 37633 | 12.72% |
| 2026-04-02 | 8.95 | 9.40 | 0.19 | 2.06% | 8.75 | 9.47 | 438648 | 39521 | 13.91% |
| 2026-04-01 | 9.31 | 9.21 | -0.09 | -0.97% | 8.87 | 9.77 | 610742 | 57497 | 19.37% |
| 2026-03-31 | 9.20 | 9.30 | 0.18 | 1.97% | 8.66 | 9.58 | 790955 | 71250 | 25.08% |
| 2026-03-30 | 9.12 | 9.12 | 0.43 | 4.95% | 9.12 | 9.12 | 44514 | 4059 | 1.41% |
| 2026-03-27 | 8.69 | 8.69 | 0.41 | 4.95% | 8.49 | 8.69 | 297202 | 25810 | 9.42% |
| 2026-03-26 | 8.28 | 8.28 | 0.39 | 4.94% | 8.28 | 8.28 | 17552 | 1453 | 0.56% |
| 2026-03-25 | 7.89 | 7.89 | 0.38 | 5.06% | 7.89 | 7.89 | 38031 | 3000 | 1.21% |
| 2026-03-24 | 7.18 | 7.51 | 0.36 | 5.03% | 7.15 | 7.51 | 102441 | 7550 | 3.25% |
| 2026-03-23 | 7.15 | 7.15 | 0.34 | 4.99% | 7.02 | 7.15 | 291492 | 20804 | 9.24% |
| 2026-03-20 | 6.90 | 6.81 | -0.11 | -1.59% | 6.71 | 6.99 | 122037 | 8367 | 3.87% |
| 2026-03-19 | 6.92 | 6.92 | -0.11 | -1.56% | 6.84 | 7.03 | 122046 | 8445 | 3.87% |
| 2026-03-18 | 6.93 | 7.03 | 0.04 | 0.57% | 6.82 | 7.08 | 97665 | 6817 | 3.10% |
| 2026-03-17 | 7.24 | 6.99 | -0.22 | -3.05% | 6.95 | 7.25 | 116870 | 8290 | 3.71% |
| 2026-03-16 | 7.13 | 7.21 | 0.09 | 1.26% | 7.03 | 7.31 | 177367 | 12685 | 5.62% |
| 2026-03-13 | 6.80 | 7.12 | 0.34 | 5.01% | 6.80 | 7.12 | 205478 | 14515 | 6.52% |
| 2026-03-12 | 6.90 | 6.78 | -0.12 | -1.74% | 6.72 | 6.99 | 94268 | 6453 | 2.99% |
| 2026-03-11 | 6.68 | 6.90 | 0.17 | 2.53% | 6.68 | 6.96 | 128924 | 8782 | 4.09% |
| 2026-03-10 | 6.52 | 6.73 | 0.32 | 4.99% | 6.46 | 6.73 | 128270 | 8459 | 4.07% |
| 2026-03-09 | 6.49 | 6.41 | -0.26 | -3.90% | 6.35 | 6.52 | 76116 | 4883 | 2.41% |
| 2026-03-06 | 6.53 | 6.67 | 0.12 | 1.83% | 6.53 | 6.81 | 109231 | 7294 | 3.46% |
| 2026-03-05 | 6.47 | 6.55 | 0.20 | 3.15% | 6.39 | 6.63 | 78301 | 5091 | 2.48% |
| 2026-03-04 | 6.25 | 6.35 | -0.03 | -0.47% | 6.14 | 6.42 | 91383 | 5783 | 2.90% |
| 2026-03-03 | 6.68 | 6.38 | -0.34 | -5.06% | 6.38 | 6.74 | 134111 | 8709 | 4.25% |
| 2026-03-02 | 6.86 | 6.72 | -0.35 | -4.95% | 6.72 | 6.95 | 173001 | 11723 | 5.49% |
| 2026-02-27 | 6.90 | 7.07 | 0.34 | 5.05% | 6.79 | 7.07 | 210275 | 14777 | 6.67% |
| 2026-02-26 | 6.58 | 6.73 | 0.18 | 2.75% | 6.51 | 6.82 | 114917 | 7662 | 3.64% |
| 2026-02-25 | 6.58 | 6.55 | -0.03 | -0.46% | 6.51 | 6.73 | 105934 | 6985 | 3.36% |
| 2026-02-24 | 6.32 | 6.58 | 0.26 | 4.11% | 6.21 | 6.64 | 123436 | 8031 | 3.91% |
| 2026-02-13 | 6.36 | 6.32 | -0.01 | -0.16% | 6.30 | 6.49 | 76697 | 4895 | 2.43% |
| 2026-02-12 | 6.35 | 6.33 | -0.02 | -0.31% | 6.28 | 6.40 | 68598 | 4350 | 2.18% |
| 2026-02-11 | 6.15 | 6.35 | 0.14 | 2.25% | 6.11 | 6.39 | 90578 | 5677 | 2.87% |
| 2026-02-10 | 6.00 | 6.21 | 0.23 | 3.85% | 5.96 | 6.28 | 116343 | 7203 | 3.69% |
| 2026-02-09 | 6.07 | 5.98 | 0.00 | 0.00% | 5.94 | 6.08 | 70659 | 4229 | 2.24% |
| 2026-02-06 | 5.90 | 5.98 | 0.06 | 1.01% | 5.88 | 6.00 | 48128 | 2875 | 1.53% |
| 2026-02-05 | 5.90 | 5.92 | 0.02 | 0.34% | 5.87 | 6.00 | 42072 | 2500 | 1.33% |
| 2026-02-04 | 5.96 | 5.90 | -0.08 | -1.34% | 5.87 | 6.07 | 73642 | 4372 | 2.34% |
| 2026-02-03 | 5.88 | 5.98 | 0.08 | 1.36% | 5.88 | 6.08 | 45703 | 2732 | 1.45% |
| 2026-02-02 | 6.02 | 5.90 | -0.14 | -2.32% | 5.86 | 6.04 | 61550 | 3646 | 1.95% |
| 2026-01-30 | 6.00 | 6.04 | -0.01 | -0.17% | 5.83 | 6.20 | 108488 | 6513 | 3.44% |
| 2026-01-29 | 6.08 | 6.05 | -0.32 | -5.02% | 6.05 | 6.19 | 101193 | 6167 | 3.21% |
| 2026-01-28 | 6.69 | 6.37 | -0.33 | -4.93% | 6.37 | 6.75 | 107841 | 6986 | 3.42% |