当前时间：2026-05-06 07:35:55 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 9.45 | 9.49 | 0.04 | 0.42% | 9.37 | 9.60 | 448032 | 42550 | 4.21% |
| 2026-04-29 | 9.37 | 9.45 | 0.06 | 0.64% | 9.22 | 9.53 | 677371 | 63503 | 6.37% |
| 2026-04-28 | 9.15 | 9.39 | 0.53 | 5.98% | 9.08 | 9.57 | 1226137 | 114820 | 11.52% |
| 2026-04-27 | 8.81 | 8.86 | 0.05 | 0.57% | 8.76 | 8.94 | 293462 | 25953 | 2.76% |
| 2026-04-24 | 8.80 | 8.81 | -0.07 | -0.79% | 8.66 | 8.95 | 295325 | 25962 | 2.77% |
| 2026-04-23 | 8.99 | 8.88 | -0.11 | -1.22% | 8.75 | 9.00 | 368939 | 32635 | 3.47% |
| 2026-04-22 | 8.54 | 8.99 | 0.37 | 4.29% | 8.53 | 9.08 | 743063 | 65676 | 6.98% |
| 2026-04-21 | 8.74 | 8.62 | -0.12 | -1.37% | 8.51 | 8.82 | 305319 | 26327 | 2.87% |
| 2026-04-20 | 8.68 | 8.74 | 0.05 | 0.58% | 8.58 | 8.85 | 533117 | 46596 | 5.01% |
| 2026-04-17 | 8.37 | 8.69 | 0.27 | 3.21% | 8.34 | 8.93 | 719463 | 62354 | 6.76% |
| 2026-04-16 | 8.41 | 8.42 | 0.01 | 0.12% | 8.29 | 8.44 | 238236 | 19898 | 2.24% |
| 2026-04-15 | 8.41 | 8.41 | 0.04 | 0.48% | 8.33 | 8.48 | 209801 | 17625 | 1.97% |
| 2026-04-14 | 8.48 | 8.37 | -0.07 | -0.83% | 8.28 | 8.56 | 232460 | 19439 | 2.18% |
| 2026-04-13 | 8.52 | 8.44 | -0.18 | -2.09% | 8.39 | 8.63 | 237362 | 20109 | 2.23% |
| 2026-04-10 | 8.69 | 8.62 | 0.01 | 0.12% | 8.60 | 8.77 | 298563 | 25864 | 2.80% |
| 2026-04-09 | 8.58 | 8.61 | -0.07 | -0.81% | 8.56 | 8.73 | 273310 | 23599 | 2.57% |
| 2026-04-08 | 8.45 | 8.68 | 0.42 | 5.08% | 8.40 | 8.74 | 345698 | 29533 | 3.25% |
| 2026-04-07 | 8.26 | 8.26 | 0.01 | 0.12% | 8.21 | 8.39 | 133473 | 11066 | 1.25% |
| 2026-04-03 | 8.45 | 8.25 | -0.20 | -2.37% | 8.23 | 8.51 | 181964 | 15188 | 1.71% |
| 2026-04-02 | 8.63 | 8.45 | -0.24 | -2.76% | 8.40 | 8.71 | 265985 | 22644 | 2.50% |
| 2026-04-01 | 8.55 | 8.69 | 0.27 | 3.21% | 8.41 | 8.84 | 396064 | 34230 | 3.72% |
| 2026-03-31 | 8.72 | 8.42 | -0.28 | -3.22% | 8.42 | 8.76 | 331195 | 28245 | 3.11% |
| 2026-03-30 | 8.33 | 8.70 | -0.03 | -0.34% | 8.15 | 8.78 | 777005 | 65644 | 7.30% |
| 2026-03-27 | 8.51 | 8.73 | 0.27 | 3.19% | 8.50 | 9.31 | 1618778 | 146318 | 15.20% |
| 2026-03-26 | 8.49 | 8.46 | -0.05 | -0.59% | 8.36 | 8.59 | 219758 | 18580 | 2.06% |
| 2026-03-25 | 8.19 | 8.51 | 0.34 | 4.16% | 8.16 | 8.56 | 316441 | 26600 | 2.97% |
| 2026-03-24 | 8.07 | 8.17 | 0.22 | 2.77% | 7.89 | 8.19 | 249852 | 20084 | 2.35% |
| 2026-03-23 | 8.45 | 7.95 | -0.63 | -7.34% | 7.81 | 8.52 | 464015 | 37769 | 4.36% |
| 2026-03-20 | 8.59 | 8.58 | 0.01 | 0.12% | 8.52 | 8.76 | 264179 | 22767 | 2.48% |
| 2026-03-19 | 8.55 | 8.57 | -0.10 | -1.15% | 8.47 | 8.70 | 207353 | 17772 | 1.95% |
| 2026-03-18 | 8.68 | 8.67 | -0.06 | -0.69% | 8.55 | 8.80 | 181533 | 15732 | 1.71% |
| 2026-03-17 | 8.80 | 8.73 | -0.06 | -0.68% | 8.70 | 8.93 | 220437 | 19414 | 2.07% |
| 2026-03-16 | 8.93 | 8.79 | -0.18 | -2.01% | 8.70 | 8.97 | 251525 | 22123 | 2.36% |
| 2026-03-13 | 8.96 | 8.97 | -0.06 | -0.66% | 8.94 | 9.10 | 299411 | 26992 | 2.81% |
| 2026-03-12 | 8.94 | 9.03 | 0.04 | 0.44% | 8.93 | 9.22 | 309967 | 28130 | 2.91% |
| 2026-03-11 | 8.91 | 8.99 | 0.06 | 0.67% | 8.89 | 9.12 | 338399 | 30495 | 3.18% |
| 2026-03-10 | 8.81 | 8.93 | 0.12 | 1.36% | 8.79 | 8.98 | 314158 | 27892 | 2.95% |
| 2026-03-09 | 8.44 | 8.81 | 0.20 | 2.32% | 8.34 | 8.86 | 481864 | 41311 | 4.53% |
| 2026-03-06 | 8.55 | 8.61 | -0.02 | -0.23% | 8.25 | 8.70 | 638396 | 54235 | 6.00% |
| 2026-03-05 | 8.45 | 8.63 | 0.44 | 5.37% | 8.44 | 9.01 | 1170918 | 103686 | 11.00% |
| 2026-03-04 | 8.25 | 8.19 | -0.10 | -1.21% | 8.15 | 8.41 | 305742 | 25268 | 2.87% |
| 2026-03-03 | 8.98 | 8.29 | -0.69 | -7.68% | 8.27 | 9.07 | 642894 | 55114 | 6.04% |
| 2026-03-02 | 8.92 | 8.98 | -0.13 | -1.43% | 8.89 | 9.09 | 321527 | 28923 | 3.02% |
| 2026-02-27 | 9.19 | 9.11 | -0.11 | -1.19% | 9.01 | 9.19 | 333879 | 30288 | 3.14% |
| 2026-02-26 | 9.08 | 9.22 | 0.14 | 1.54% | 9.02 | 9.23 | 314156 | 28591 | 2.95% |
| 2026-02-25 | 9.03 | 9.08 | 0.07 | 0.78% | 9.00 | 9.19 | 259439 | 23656 | 2.44% |
| 2026-02-24 | 8.93 | 9.01 | 0.19 | 2.15% | 8.85 | 9.10 | 268954 | 24208 | 2.53% |
| 2026-02-13 | 9.01 | 8.82 | -0.19 | -2.11% | 8.81 | 9.06 | 352472 | 31379 | 3.31% |
| 2026-02-12 | 9.10 | 9.01 | -0.11 | -1.21% | 9.00 | 9.14 | 226719 | 20504 | 2.13% |
| 2026-02-11 | 9.17 | 9.12 | -0.04 | -0.44% | 9.07 | 9.26 | 188960 | 17289 | 1.77% |
| 2026-02-10 | 9.26 | 9.16 | -0.09 | -0.97% | 9.14 | 9.30 | 211117 | 19442 | 1.98% |
| 2026-02-09 | 9.29 | 9.25 | 0.03 | 0.33% | 9.22 | 9.39 | 315079 | 29318 | 2.96% |
| 2026-02-06 | 9.31 | 9.22 | -0.17 | -1.81% | 9.22 | 9.45 | 354630 | 32984 | 3.33% |
| 2026-02-05 | 9.69 | 9.39 | -0.31 | -3.20% | 9.35 | 9.70 | 302032 | 28667 | 2.84% |
| 2026-02-04 | 9.69 | 9.70 | -0.05 | -0.51% | 9.56 | 9.75 | 247215 | 23842 | 2.32% |
| 2026-02-03 | 9.71 | 9.75 | 0.10 | 1.04% | 9.58 | 9.79 | 233369 | 22626 | 2.19% |
| 2026-02-02 | 9.84 | 9.65 | -0.24 | -2.43% | 9.63 | 10.16 | 362825 | 35551 | 3.41% |
| 2026-01-30 | 9.98 | 9.89 | -0.20 | -1.98% | 9.83 | 10.23 | 374951 | 37363 | 3.52% |
| 2026-01-29 | 9.75 | 10.09 | 0.22 | 2.23% | 9.68 | 10.37 | 696061 | 69874 | 6.54% |
| 2026-01-28 | 10.20 | 9.87 | -0.81 | -7.58% | 9.64 | 10.32 | 1151796 | 113420 | 10.82% |
| 2026-01-27 | 10.38 | 10.68 | 0.38 | 3.69% | 10.08 | 10.87 | 663085 | 69521 | 6.23% |
| 2026-01-26 | 10.80 | 10.30 | -0.60 | -5.50% | 10.22 | 10.85 | 740420 | 76967 | 6.95% |