当前时间：2026-05-08 15:25:35 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 | 9.65 | 9.60 | -0.05 | -0.52% | 9.51 | 9.66 | 116573 | 11159 | 2.30% |
| 2026-05-06 | 9.63 | 9.65 | 0.00 | 0.00% | 9.58 | 9.71 | 167364 | 16157 | 3.30% |
| 2026-04-30 | 9.35 | 9.65 | 0.50 | 5.46% | 9.35 | 9.86 | 311786 | 30061 | 6.15% |
| 2026-04-29 | 8.98 | 9.15 | 0.10 | 1.10% | 8.96 | 9.22 | 120448 | 11027 | 2.37% |
| 2026-04-28 | 9.27 | 9.05 | -0.22 | -2.37% | 8.98 | 9.38 | 184929 | 16901 | 3.65% |
| 2026-04-27 | 9.50 | 9.27 | -0.08 | -0.86% | 9.25 | 9.52 | 114417 | 10668 | 2.26% |
| 2026-04-24 | 9.25 | 9.35 | 0.02 | 0.21% | 9.25 | 9.44 | 114913 | 10742 | 2.27% |
| 2026-04-23 | 9.47 | 9.33 | -0.10 | -1.06% | 9.22 | 9.47 | 138107 | 12849 | 2.72% |
| 2026-04-22 | 9.33 | 9.43 | 0.03 | 0.32% | 9.28 | 9.44 | 127654 | 11941 | 2.52% |
| 2026-04-21 | 9.60 | 9.40 | -0.26 | -2.69% | 9.33 | 9.64 | 182118 | 17135 | 3.59% |
| 2026-04-20 | 9.40 | 9.66 | 0.20 | 2.11% | 9.36 | 9.67 | 192036 | 18423 | 3.79% |
| 2026-04-17 | 9.84 | 9.46 | -0.47 | -4.73% | 9.42 | 9.85 | 300923 | 28739 | 5.93% |
| 2026-04-16 | 10.01 | 9.93 | -0.23 | -2.26% | 9.72 | 10.04 | 283356 | 27899 | 5.59% |
| 2026-04-15 | 9.90 | 10.16 | 0.34 | 3.46% | 9.75 | 10.20 | 425488 | 42623 | 8.39% |
| 2026-04-14 | 9.99 | 9.82 | -0.16 | -1.60% | 9.69 | 10.06 | 304300 | 29908 | 6.00% |
| 2026-04-13 | 10.49 | 9.98 | -0.21 | -2.06% | 9.85 | 10.49 | 438103 | 43767 | 8.64% |
| 2026-04-10 | 9.83 | 10.19 | 0.44 | 4.51% | 9.77 | 10.73 | 667551 | 68941 | 13.16% |
| 2026-04-09 | 10.10 | 9.75 | -0.38 | -3.75% | 9.68 | 10.20 | 364732 | 35882 | 7.19% |
| 2026-04-08 | 10.41 | 10.13 | -0.16 | -1.55% | 9.98 | 10.48 | 363780 | 36880 | 7.17% |
| 2026-04-07 | 10.70 | 10.29 | 0.18 | 1.78% | 10.15 | 10.80 | 390446 | 40508 | 7.70% |
| 2026-04-03 | 10.40 | 10.11 | -0.54 | -5.07% | 10.11 | 10.79 | 475783 | 49017 | 9.38% |
| 2026-04-02 | 10.35 | 10.65 | 0.02 | 0.19% | 10.18 | 11.39 | 654781 | 69623 | 12.91% |
| 2026-04-01 | 10.05 | 10.63 | 0.61 | 6.09% | 9.99 | 10.82 | 708415 | 73609 | 13.97% |
| 2026-03-31 | 10.15 | 10.02 | -0.19 | -1.86% | 9.96 | 10.25 | 437033 | 43955 | 8.62% |
| 2026-03-30 | 10.00 | 10.21 | 0.31 | 3.13% | 9.92 | 10.40 | 793519 | 80534 | 15.65% |
| 2026-03-27 | 8.88 | 9.90 | 0.90 | 10.00% | 8.85 | 9.90 | 432332 | 41207 | 8.52% |
| 2026-03-26 | 9.15 | 9.00 | -0.17 | -1.85% | 8.91 | 9.29 | 338178 | 30635 | 6.67% |
| 2026-03-25 | 9.01 | 9.17 | 0.16 | 1.78% | 8.89 | 9.33 | 477414 | 43537 | 9.41% |
| 2026-03-24 | 8.77 | 9.01 | 0.32 | 3.68% | 8.66 | 9.08 | 491826 | 43673 | 9.70% |
| 2026-03-23 | 9.25 | 8.69 | -0.96 | -9.95% | 8.69 | 9.38 | 603449 | 54394 | 11.90% |
| 2026-03-20 | 9.80 | 9.65 | -0.55 | -5.39% | 9.40 | 10.28 | 844788 | 82295 | 16.66% |
| 2026-03-19 | 11.28 | 10.20 | -0.18 | -1.73% | 9.90 | 11.42 | 1224683 | 131567 | 24.15% |
| 2026-03-18 | 9.76 | 10.38 | 0.94 | 9.96% | 9.72 | 10.38 | 334855 | 34326 | 6.60% |
| 2026-03-17 | 8.60 | 9.44 | 0.86 | 10.02% | 8.55 | 9.44 | 386624 | 35740 | 7.62% |
| 2026-03-16 | 8.36 | 8.58 | 0.23 | 2.75% | 8.33 | 8.59 | 125905 | 10714 | 2.48% |
| 2026-03-13 | 8.34 | 8.35 | 0.00 | 0.00% | 8.30 | 8.42 | 44607 | 3736 | 0.88% |
| 2026-03-12 | 8.40 | 8.35 | -0.06 | -0.71% | 8.33 | 8.42 | 38895 | 3253 | 0.77% |
| 2026-03-11 | 8.46 | 8.41 | -0.05 | -0.59% | 8.36 | 8.46 | 46115 | 3870 | 0.91% |
| 2026-03-10 | 8.44 | 8.46 | 0.06 | 0.71% | 8.38 | 8.48 | 50070 | 4225 | 0.99% |
| 2026-03-09 | 8.34 | 8.40 | 0.02 | 0.24% | 8.25 | 8.41 | 81308 | 6775 | 1.60% |
| 2026-03-06 | 8.19 | 8.38 | 0.17 | 2.07% | 8.16 | 8.40 | 70542 | 5876 | 1.39% |
| 2026-03-05 | 8.26 | 8.21 | 0.04 | 0.49% | 8.17 | 8.28 | 60761 | 4991 | 1.20% |
| 2026-03-04 | 8.25 | 8.17 | -0.12 | -1.45% | 8.08 | 8.31 | 87059 | 7133 | 1.72% |
| 2026-03-03 | 8.44 | 8.29 | -0.15 | -1.78% | 8.29 | 8.52 | 91490 | 7689 | 1.80% |
| 2026-03-02 | 8.65 | 8.44 | -0.30 | -3.43% | 8.40 | 8.67 | 88533 | 7525 | 1.75% |
| 2026-02-27 | 8.69 | 8.74 | 0.06 | 0.69% | 8.66 | 8.74 | 51327 | 4466 | 1.01% |
| 2026-02-26 | 8.75 | 8.68 | -0.06 | -0.69% | 8.64 | 8.80 | 53094 | 4621 | 1.05% |
| 2026-02-25 | 8.76 | 8.74 | -0.04 | -0.46% | 8.73 | 8.87 | 60993 | 5364 | 1.20% |
| 2026-02-24 | 8.68 | 8.78 | 0.09 | 1.04% | 8.68 | 8.79 | 44716 | 3906 | 0.88% |
| 2026-02-13 | 8.74 | 8.69 | -0.07 | -0.80% | 8.67 | 8.79 | 42810 | 3743 | 0.84% |
| 2026-02-12 | 8.85 | 8.76 | -0.11 | -1.24% | 8.74 | 8.87 | 50689 | 4451 | 1.00% |
| 2026-02-11 | 8.89 | 8.87 | -0.02 | -0.22% | 8.82 | 8.93 | 45791 | 4061 | 0.90% |
| 2026-02-10 | 8.80 | 8.89 | 0.09 | 1.02% | 8.79 | 8.95 | 83924 | 7459 | 1.65% |
| 2026-02-09 | 8.79 | 8.80 | 0.02 | 0.23% | 8.76 | 8.87 | 74877 | 6604 | 1.48% |
| 2026-02-06 | 8.56 | 8.78 | 0.19 | 2.21% | 8.55 | 8.85 | 101975 | 8910 | 2.01% |
| 2026-02-05 | 8.63 | 8.59 | 0.00 | 0.00% | 8.57 | 8.68 | 53332 | 4600 | 1.05% |
| 2026-02-04 | 8.51 | 8.59 | 0.08 | 0.94% | 8.48 | 8.64 | 56469 | 4842 | 1.11% |
| 2026-02-03 | 8.48 | 8.51 | 0.07 | 0.83% | 8.43 | 8.53 | 57391 | 4871 | 1.13% |
| 2026-02-02 | 8.62 | 8.44 | -0.18 | -2.09% | 8.43 | 8.64 | 76931 | 6568 | 1.52% |
| 2026-01-30 | 8.65 | 8.62 | -0.05 | -0.58% | 8.54 | 8.75 | 72774 | 6272 | 1.43% |
| 2026-01-29 | 8.75 | 8.67 | -0.12 | -1.37% | 8.59 | 8.80 | 100818 | 8757 | 1.99% |
| 2026-01-28 | 9.02 | 8.79 | -0.28 | -3.09% | 8.77 | 9.06 | 120090 | 10654 | 2.37% |