当前时间：2026-05-08 16:55:32 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 9.54 | 9.36 | -0.18 | -1.89% | 9.23 | 9.54 | 178969 | 16743 | 3.62% |
| 2026-05-07 | 9.99 | 9.54 | -0.24 | -2.45% | 9.52 | 10.00 | 211551 | 20536 | 4.28% |
| 2026-05-06 | 9.76 | 9.78 | 0.03 | 0.31% | 9.67 | 9.85 | 134164 | 13087 | 2.71% |
| 2026-04-30 | 9.84 | 9.75 | -0.09 | -0.91% | 9.72 | 9.88 | 98602 | 9637 | 2.00% |
| 2026-04-29 | 9.56 | 9.84 | 0.25 | 2.61% | 9.54 | 9.89 | 157546 | 15417 | 3.19% |
| 2026-04-28 | 9.43 | 9.59 | 0.08 | 0.84% | 9.41 | 9.75 | 160623 | 15436 | 3.25% |
| 2026-04-27 | 9.50 | 9.51 | -0.16 | -1.65% | 9.22 | 9.67 | 253106 | 23943 | 5.12% |
| 2026-04-24 | 9.54 | 9.67 | 0.03 | 0.31% | 9.54 | 9.75 | 120838 | 11701 | 2.44% |
| 2026-04-23 | 10.08 | 9.64 | -0.51 | -5.02% | 9.59 | 10.24 | 238481 | 23373 | 4.83% |
| 2026-04-22 | 9.79 | 10.15 | 0.39 | 4.00% | 9.78 | 10.36 | 218502 | 22002 | 4.42% |
| 2026-04-21 | 10.00 | 9.76 | -0.21 | -2.11% | 9.68 | 10.05 | 150106 | 14652 | 3.04% |
| 2026-04-20 | 9.86 | 9.97 | 0.14 | 1.42% | 9.78 | 10.24 | 281955 | 28398 | 5.70% |
| 2026-04-17 | 9.74 | 9.83 | 0.09 | 0.92% | 9.55 | 9.88 | 219950 | 21324 | 4.45% |
| 2026-04-16 | 9.79 | 9.74 | 0.03 | 0.31% | 9.64 | 9.82 | 266980 | 25958 | 5.40% |
| 2026-04-15 | 9.67 | 9.71 | 0.04 | 0.41% | 9.63 | 9.79 | 214858 | 20868 | 4.35% |
| 2026-04-14 | 9.58 | 9.67 | 0.05 | 0.52% | 9.53 | 9.76 | 197933 | 19076 | 4.00% |
| 2026-04-13 | 9.71 | 9.62 | -0.21 | -2.14% | 9.51 | 9.88 | 341733 | 33066 | 6.91% |
| 2026-04-10 | 10.20 | 9.83 | -0.20 | -1.99% | 9.81 | 10.53 | 330438 | 33146 | 6.69% |
| 2026-04-09 | 10.20 | 10.03 | -0.08 | -0.79% | 9.81 | 10.33 | 318528 | 31844 | 6.44% |
| 2026-04-08 | 9.90 | 10.11 | 0.11 | 1.10% | 9.24 | 10.20 | 445430 | 43972 | 9.01% |
| 2026-04-07 | 9.87 | 10.00 | 0.13 | 1.32% | 9.61 | 10.09 | 339041 | 33508 | 6.86% |
| 2026-04-03 | 10.20 | 9.87 | -0.33 | -3.24% | 9.60 | 10.20 | 455327 | 44748 | 9.21% |
| 2026-04-02 | 9.69 | 10.20 | 0.65 | 6.81% | 9.53 | 10.24 | 401867 | 40345 | 8.13% |
| 2026-04-01 | 9.60 | 9.55 | 0.20 | 2.14% | 9.41 | 9.69 | 223300 | 21334 | 4.52% |
| 2026-03-31 | 9.36 | 9.35 | 0.09 | 0.97% | 9.13 | 9.50 | 317774 | 29749 | 6.43% |
| 2026-03-30 | 9.02 | 9.26 | 0.12 | 1.31% | 9.00 | 9.88 | 504435 | 47266 | 10.21% |
| 2026-03-27 | 8.92 | 9.14 | 0.14 | 1.56% | 8.74 | 9.14 | 134255 | 12100 | 2.72% |
| 2026-03-26 | 9.05 | 9.00 | 0.00 | 0.00% | 8.85 | 9.41 | 240600 | 21804 | 4.87% |
| 2026-03-25 | 8.85 | 9.00 | 0.14 | 1.58% | 8.80 | 9.03 | 230367 | 20562 | 4.66% |
| 2026-03-24 | 8.48 | 8.86 | 0.52 | 6.24% | 8.38 | 8.89 | 276072 | 23851 | 5.59% |
| 2026-03-23 | 8.24 | 8.34 | -0.06 | -0.71% | 8.01 | 8.62 | 252110 | 21101 | 5.10% |
| 2026-03-20 | 8.46 | 8.40 | -0.05 | -0.59% | 8.37 | 8.67 | 160556 | 13659 | 3.25% |
| 2026-03-19 | 8.58 | 8.45 | -0.13 | -1.52% | 8.38 | 8.72 | 165414 | 14039 | 3.35% |
| 2026-03-18 | 8.53 | 8.58 | 0.11 | 1.30% | 8.45 | 8.74 | 203811 | 17476 | 4.12% |
| 2026-03-17 | 8.27 | 8.47 | 0.23 | 2.79% | 8.19 | 8.66 | 252956 | 21507 | 5.12% |
| 2026-03-16 | 8.09 | 8.24 | 0.20 | 2.49% | 8.05 | 8.33 | 159799 | 13128 | 3.23% |
| 2026-03-13 | 8.08 | 8.04 | -0.05 | -0.62% | 8.01 | 8.22 | 99762 | 8104 | 2.02% |
| 2026-03-12 | 8.15 | 8.09 | -0.08 | -0.98% | 8.06 | 8.24 | 77911 | 6318 | 1.58% |
| 2026-03-11 | 8.10 | 8.17 | 0.07 | 0.86% | 8.08 | 8.25 | 99390 | 8101 | 2.01% |
| 2026-03-10 | 8.03 | 8.10 | 0.14 | 1.76% | 7.99 | 8.13 | 96328 | 7771 | 1.95% |
| 2026-03-09 | 8.15 | 7.96 | -0.25 | -3.05% | 7.88 | 8.15 | 162288 | 12953 | 3.28% |
| 2026-03-06 | 8.12 | 8.21 | 0.06 | 0.74% | 8.06 | 8.24 | 115738 | 9451 | 2.34% |
| 2026-03-05 | 8.30 | 8.15 | -0.05 | -0.61% | 8.09 | 8.30 | 117562 | 9620 | 2.38% |
| 2026-03-04 | 8.35 | 8.20 | -0.13 | -1.56% | 8.15 | 8.37 | 129601 | 10661 | 2.62% |
| 2026-03-03 | 8.48 | 8.33 | -0.16 | -1.88% | 8.32 | 8.59 | 180714 | 15236 | 3.66% |
| 2026-03-02 | 8.51 | 8.49 | -0.03 | -0.35% | 8.40 | 8.69 | 127384 | 10829 | 2.58% |
| 2026-02-27 | 8.58 | 8.52 | -0.01 | -0.12% | 8.38 | 8.60 | 94013 | 7969 | 1.90% |
| 2026-02-26 | 8.39 | 8.53 | 0.11 | 1.31% | 8.39 | 8.53 | 100620 | 8537 | 2.04% |
| 2026-02-25 | 8.21 | 8.42 | 0.16 | 1.94% | 8.21 | 8.48 | 133143 | 11143 | 2.69% |
| 2026-02-24 | 8.19 | 8.26 | 0.12 | 1.47% | 8.17 | 8.36 | 130777 | 10815 | 2.65% |
| 2026-02-13 | 8.06 | 8.14 | 0.06 | 0.74% | 8.06 | 8.30 | 89141 | 7311 | 1.80% |
| 2026-02-12 | 8.34 | 8.08 | -0.21 | -2.53% | 8.06 | 8.38 | 132228 | 10791 | 2.68% |
| 2026-02-11 | 8.30 | 8.29 | 0.04 | 0.48% | 8.23 | 8.38 | 119116 | 9879 | 2.41% |
| 2026-02-10 | 8.17 | 8.25 | 0.08 | 0.98% | 8.15 | 8.29 | 122573 | 10087 | 2.48% |
| 2026-02-09 | 8.13 | 8.17 | 0.05 | 0.62% | 8.11 | 8.22 | 78703 | 6423 | 1.59% |
| 2026-02-06 | 8.05 | 8.12 | 0.03 | 0.37% | 8.02 | 8.29 | 112330 | 9145 | 2.27% |
| 2026-02-05 | 8.09 | 8.09 | -0.02 | -0.25% | 8.04 | 8.20 | 107914 | 8763 | 2.18% |
| 2026-02-04 | 8.19 | 8.11 | -0.06 | -0.73% | 7.99 | 8.20 | 131188 | 10641 | 2.65% |
| 2026-02-03 | 8.15 | 8.17 | 0.11 | 1.36% | 8.07 | 8.24 | 91484 | 7438 | 1.85% |
| 2026-02-02 | 8.20 | 8.06 | -0.23 | -2.77% | 8.03 | 8.24 | 111774 | 9068 | 2.26% |
| 2026-01-30 | 7.97 | 8.29 | 0.29 | 3.63% | 7.97 | 8.39 | 175318 | 14481 | 3.55% |
| 2026-01-29 | 8.07 | 8.00 | -0.08 | -0.99% | 7.99 | 8.22 | 98630 | 7981 | 2.00% |
| 2026-01-28 | 8.06 | 8.08 | -0.01 | -0.12% | 8.06 | 8.18 | 72408 | 5864 | 1.47% |