当前时间：2026-05-08 12:10:14 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 | 8.88 | 8.84 | -0.05 | -0.56% | 8.76 | 8.92 | 932229 | 82129 | 2.02% |
| 2026-05-06 | 8.86 | 8.89 | 0.15 | 1.72% | 8.80 | 8.98 | 895407 | 79644 | 1.94% |
| 2026-04-30 | 8.68 | 8.74 | 0.07 | 0.81% | 8.64 | 8.85 | 744804 | 65085 | 1.61% |
| 2026-04-29 | 8.59 | 8.67 | 0.03 | 0.35% | 8.57 | 8.70 | 529518 | 45920 | 1.15% |
| 2026-04-28 | 8.84 | 8.64 | -0.24 | -2.70% | 8.59 | 8.85 | 982146 | 85237 | 2.13% |
| 2026-04-27 | 9.05 | 8.88 | -0.48 | -5.13% | 8.87 | 9.07 | 1521031 | 135855 | 3.30% |
| 2026-04-24 | 9.20 | 9.36 | 0.08 | 0.86% | 9.07 | 9.50 | 1237793 | 115095 | 2.68% |
| 2026-04-23 | 9.48 | 9.28 | -0.25 | -2.62% | 9.28 | 9.52 | 1109202 | 103952 | 2.40% |
| 2026-04-22 | 9.41 | 9.53 | 0.06 | 0.63% | 9.38 | 9.68 | 1313497 | 125522 | 2.85% |
| 2026-04-21 | 9.50 | 9.47 | -0.10 | -1.04% | 9.36 | 9.54 | 1061923 | 100114 | 2.30% |
| 2026-04-20 | 9.18 | 9.57 | 0.36 | 3.91% | 9.16 | 9.88 | 2198817 | 208147 | 4.76% |
| 2026-04-17 | 9.11 | 9.21 | 0.03 | 0.33% | 9.10 | 9.34 | 1283011 | 118547 | 2.78% |
| 2026-04-16 | 9.20 | 9.18 | -0.17 | -1.82% | 9.05 | 9.26 | 2091623 | 191262 | 4.53% |
| 2026-04-15 | 8.84 | 9.35 | 0.56 | 6.37% | 8.75 | 9.67 | 3369540 | 316868 | 7.30% |
| 2026-04-14 | 8.76 | 8.79 | 0.08 | 0.92% | 8.72 | 8.85 | 521299 | 45756 | 1.13% |
| 2026-04-13 | 8.69 | 8.71 | -0.04 | -0.46% | 8.66 | 8.75 | 365499 | 31825 | 0.79% |
| 2026-04-10 | 8.71 | 8.75 | 0.09 | 1.04% | 8.71 | 8.83 | 548051 | 48133 | 1.19% |
| 2026-04-09 | 8.71 | 8.66 | -0.18 | -2.04% | 8.65 | 8.75 | 516140 | 44845 | 1.12% |
| 2026-04-08 | 8.68 | 8.84 | 0.38 | 4.49% | 8.59 | 8.88 | 851572 | 74412 | 1.85% |
| 2026-04-07 | 8.45 | 8.46 | 0.01 | 0.12% | 8.41 | 8.50 | 308192 | 26045 | 0.67% |
| 2026-04-03 | 8.60 | 8.45 | -0.15 | -1.74% | 8.45 | 8.65 | 393977 | 33483 | 0.85% |
| 2026-04-02 | 8.75 | 8.60 | -0.18 | -2.05% | 8.56 | 8.75 | 448012 | 38722 | 0.97% |
| 2026-04-01 | 8.80 | 8.78 | 0.11 | 1.27% | 8.73 | 8.83 | 465361 | 40838 | 1.01% |
| 2026-03-31 | 8.70 | 8.67 | -0.07 | -0.80% | 8.66 | 8.83 | 418135 | 36587 | 0.91% |
| 2026-03-30 | 8.59 | 8.74 | 0.01 | 0.11% | 8.56 | 8.75 | 447635 | 38793 | 0.97% |
| 2026-03-27 | 8.58 | 8.73 | 0.06 | 0.69% | 8.55 | 8.75 | 429345 | 37192 | 0.93% |
| 2026-03-26 | 8.84 | 8.67 | -0.17 | -1.92% | 8.66 | 8.84 | 485693 | 42436 | 1.05% |
| 2026-03-25 | 8.68 | 8.84 | 0.16 | 1.84% | 8.67 | 8.87 | 621904 | 54777 | 1.35% |
| 2026-03-24 | 8.65 | 8.68 | 0.19 | 2.24% | 8.50 | 8.70 | 603192 | 51897 | 1.31% |
| 2026-03-23 | 8.84 | 8.49 | -0.52 | -5.77% | 8.44 | 8.89 | 955367 | 83037 | 2.07% |
| 2026-03-20 | 9.24 | 9.01 | -0.22 | -2.38% | 9.01 | 9.29 | 743557 | 67654 | 1.61% |
| 2026-03-19 | 9.49 | 9.23 | -0.39 | -4.05% | 9.21 | 9.54 | 1032765 | 96441 | 2.24% |
| 2026-03-18 | 9.54 | 9.62 | 0.06 | 0.63% | 9.48 | 9.63 | 535426 | 51223 | 1.16% |
| 2026-03-17 | 9.74 | 9.56 | -0.14 | -1.44% | 9.55 | 9.76 | 604597 | 58312 | 1.31% |
| 2026-03-16 | 9.63 | 9.70 | 0.02 | 0.21% | 9.55 | 9.72 | 601517 | 57884 | 1.30% |
| 2026-03-13 | 9.83 | 9.68 | -0.23 | -2.32% | 9.66 | 9.86 | 904904 | 88147 | 1.96% |
| 2026-03-12 | 10.01 | 9.91 | -0.18 | -1.78% | 9.87 | 10.13 | 1108056 | 110333 | 2.40% |
| 2026-03-11 | 9.88 | 10.09 | 0.17 | 1.71% | 9.87 | 10.17 | 1675165 | 168556 | 3.63% |
| 2026-03-10 | 10.03 | 9.92 | -0.06 | -0.60% | 9.84 | 10.07 | 1170598 | 116205 | 2.54% |
| 2026-03-09 | 9.80 | 9.98 | 0.09 | 0.91% | 9.52 | 10.07 | 1791968 | 175049 | 3.88% |
| 2026-03-06 | 9.65 | 9.89 | 0.19 | 1.96% | 9.62 | 9.95 | 1053820 | 103263 | 2.28% |
| 2026-03-05 | 9.80 | 9.70 | 0.05 | 0.52% | 9.66 | 9.91 | 956168 | 93434 | 2.07% |
| 2026-03-04 | 9.51 | 9.65 | -0.06 | -0.62% | 9.45 | 9.82 | 1016475 | 98414 | 2.20% |
| 2026-03-03 | 10.13 | 9.71 | -0.43 | -4.24% | 9.70 | 10.29 | 1920607 | 191635 | 4.16% |
| 2026-03-02 | 10.07 | 10.14 | -0.20 | -1.93% | 10.01 | 10.27 | 1751060 | 177426 | 3.79% |
| 2026-02-27 | 9.90 | 10.34 | 0.45 | 4.55% | 9.85 | 10.46 | 2651457 | 272226 | 5.75% |
| 2026-02-26 | 9.88 | 9.89 | 0.04 | 0.41% | 9.74 | 9.95 | 971603 | 95713 | 2.11% |
| 2026-02-25 | 9.78 | 9.85 | 0.11 | 1.13% | 9.72 | 9.92 | 884142 | 86933 | 1.92% |
| 2026-02-24 | 9.78 | 9.74 | 0.02 | 0.21% | 9.71 | 9.82 | 626789 | 61028 | 1.36% |
| 2026-02-13 | 9.72 | 9.72 | -0.03 | -0.31% | 9.70 | 9.83 | 674488 | 65813 | 1.46% |
| 2026-02-12 | 9.65 | 9.75 | 0.07 | 0.72% | 9.55 | 9.83 | 916812 | 88874 | 1.99% |
| 2026-02-11 | 9.82 | 9.68 | -0.10 | -1.02% | 9.68 | 9.86 | 697453 | 68063 | 1.51% |
| 2026-02-10 | 9.71 | 9.78 | 0.07 | 0.72% | 9.71 | 9.93 | 909743 | 89267 | 1.97% |
| 2026-02-09 | 9.67 | 9.71 | 0.14 | 1.46% | 9.67 | 9.74 | 772262 | 74884 | 1.67% |
| 2026-02-06 | 9.61 | 9.57 | -0.08 | -0.83% | 9.45 | 9.69 | 714105 | 68466 | 1.55% |
| 2026-02-05 | 9.66 | 9.65 | -0.09 | -0.92% | 9.62 | 9.73 | 640684 | 61908 | 1.39% |
| 2026-02-04 | 9.75 | 9.74 | -0.07 | -0.71% | 9.65 | 9.76 | 796266 | 77247 | 1.73% |
| 2026-02-03 | 9.67 | 9.81 | 0.26 | 2.72% | 9.60 | 9.81 | 1018928 | 99083 | 2.21% |
| 2026-02-02 | 9.66 | 9.55 | -0.21 | -2.15% | 9.53 | 9.83 | 999485 | 96978 | 2.17% |
| 2026-01-30 | 10.06 | 9.76 | -0.39 | -3.84% | 9.74 | 10.10 | 1787166 | 176354 | 3.87% |
| 2026-01-29 | 10.08 | 10.15 | 0.01 | 0.10% | 9.90 | 10.30 | 1708634 | 173443 | 3.70% |
| 2026-01-28 | 10.28 | 10.14 | -0.16 | -1.55% | 10.13 | 10.38 | 1522331 | 155491 | 3.30% |