当前时间：2026-05-08 12:03:18 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 | 9.280 | 9.400 | 0.120 | 1.29% | 9.230 | 9.530 | 44289 | 4168 | 1.62% |
| 2026-05-06 | 9.100 | 9.280 | 0.210 | 2.32% | 9.100 | 9.340 | 48595 | 4497 | 1.78% |
| 2026-04-30 | 9.240 | 9.070 | -0.390 | -4.12% | 8.880 | 9.300 | 81331 | 7455 | 2.98% |
| 2026-04-29 | 9.700 | 9.460 | -0.500 | -5.02% | 9.370 | 9.850 | 94651 | 9017 | 3.47% |
| 2026-04-28 | 9.520 | 9.960 | 0.270 | 2.79% | 9.490 | 10.120 | 114764 | 11200 | 4.21% |
| 2026-04-27 | 9.700 | 9.690 | -0.150 | -1.52% | 9.660 | 10.360 | 127434 | 12698 | 4.67% |
| 2026-04-24 | 9.340 | 9.840 | 0.490 | 5.24% | 9.280 | 10.490 | 151130 | 15174 | 5.54% |
| 2026-04-23 | 9.570 | 9.350 | -0.210 | -2.20% | 9.270 | 9.640 | 51448 | 4837 | 1.89% |
| 2026-04-22 | 9.460 | 9.560 | 0.010 | 0.10% | 9.400 | 9.700 | 67853 | 6504 | 2.49% |
| 2026-04-21 | 9.340 | 9.550 | 0.130 | 1.38% | 9.200 | 9.770 | 82917 | 7908 | 3.04% |
| 2026-04-20 | 9.190 | 9.420 | 0.140 | 1.51% | 9.170 | 9.540 | 56352 | 5293 | 2.07% |
| 2026-04-17 | 8.930 | 9.280 | 0.340 | 3.80% | 8.880 | 9.350 | 62406 | 5712 | 2.29% |
| 2026-04-16 | 9.000 | 8.940 | 0.060 | 0.68% | 8.850 | 9.000 | 20980 | 1874 | 0.77% |
| 2026-04-15 | 9.030 | 8.880 | -0.110 | -1.22% | 8.860 | 9.050 | 26299 | 2352 | 0.96% |
| 2026-04-14 | 9.120 | 8.990 | -0.090 | -0.99% | 8.880 | 9.130 | 36295 | 3253 | 1.33% |
| 2026-04-13 | 9.000 | 9.080 | 0.060 | 0.67% | 8.900 | 9.200 | 33151 | 3005 | 1.21% |
| 2026-04-10 | 9.000 | 9.020 | 0.070 | 0.78% | 8.950 | 9.100 | 30682 | 2771 | 1.12% |
| 2026-04-09 | 9.150 | 8.950 | -0.210 | -2.29% | 8.950 | 9.300 | 54070 | 4921 | 1.98% |
| 2026-04-08 | 8.920 | 9.160 | 0.110 | 1.22% | 8.920 | 9.200 | 76741 | 6953 | 2.81% |
| 2026-04-07 | 8.530 | 9.050 | 0.600 | 7.10% | 8.530 | 9.490 | 102405 | 9368 | 3.75% |
| 2026-04-03 | 8.820 | 8.450 | -0.400 | -4.52% | 8.440 | 8.980 | 41286 | 3578 | 1.51% |
| 2026-04-02 | 8.840 | 8.850 | 0.040 | 0.45% | 8.770 | 9.000 | 38123 | 3391 | 1.40% |
| 2026-04-01 | 8.860 | 8.810 | 0.030 | 0.34% | 8.750 | 8.920 | 26298 | 2322 | 0.96% |
| 2026-03-31 | 8.850 | 8.780 | 0.000 | 0.00% | 8.760 | 8.940 | 26331 | 2325 | 0.96% |
| 2026-03-30 | 8.800 | 8.780 | -0.130 | -1.46% | 8.740 | 8.960 | 26518 | 2337 | 0.97% |
| 2026-03-27 | 8.800 | 8.910 | 0.020 | 0.22% | 8.770 | 9.010 | 27637 | 2462 | 1.01% |
| 2026-03-26 | 9.100 | 8.890 | -0.160 | -1.77% | 8.830 | 9.220 | 31957 | 2879 | 1.17% |
| 2026-03-25 | 9.030 | 9.050 | 0.020 | 0.22% | 8.980 | 9.150 | 34886 | 3159 | 1.28% |
| 2026-03-24 | 8.920 | 9.030 | 0.240 | 2.73% | 8.790 | 9.030 | 38550 | 3429 | 1.41% |
| 2026-03-23 | 9.500 | 8.790 | -0.730 | -7.67% | 8.730 | 9.500 | 66559 | 6035 | 2.44% |
| 2026-03-20 | 9.640 | 9.520 | -0.120 | -1.24% | 9.440 | 9.860 | 45921 | 4426 | 1.68% |
| 2026-03-19 | 9.950 | 9.640 | -0.330 | -3.31% | 9.580 | 9.990 | 45596 | 4457 | 1.67% |
| 2026-03-18 | 9.930 | 9.970 | -0.030 | -0.30% | 9.710 | 10.050 | 46983 | 4656 | 1.72% |
| 2026-03-17 | 10.290 | 10.000 | -0.120 | -1.19% | 9.990 | 10.350 | 66477 | 6784 | 2.44% |
| 2026-03-16 | 10.270 | 10.120 | -0.070 | -0.69% | 10.070 | 10.570 | 82846 | 8524 | 3.04% |
| 2026-03-13 | 10.090 | 10.190 | 0.130 | 1.29% | 10.010 | 10.340 | 73270 | 7460 | 2.69% |
| 2026-03-12 | 9.970 | 10.060 | 0.120 | 1.21% | 9.910 | 10.180 | 53048 | 5345 | 1.94% |
| 2026-03-11 | 10.030 | 9.940 | -0.050 | -0.50% | 9.850 | 10.080 | 38432 | 3828 | 1.41% |
| 2026-03-10 | 10.010 | 9.990 | 0.010 | 0.10% | 9.950 | 10.140 | 44712 | 4484 | 1.64% |
| 2026-03-09 | 10.380 | 9.980 | -0.300 | -2.92% | 9.930 | 10.410 | 68370 | 6913 | 2.51% |
| 2026-03-06 | 10.200 | 10.280 | -0.110 | -1.06% | 10.120 | 10.340 | 58426 | 5995 | 2.14% |
| 2026-03-05 | 10.130 | 10.390 | 0.310 | 3.08% | 10.040 | 10.580 | 99298 | 10261 | 3.64% |
| 2026-03-04 | 9.970 | 10.080 | 0.130 | 1.31% | 9.900 | 10.290 | 72100 | 7334 | 2.64% |
| 2026-03-03 | 9.820 | 9.950 | 0.100 | 1.02% | 9.820 | 10.150 | 70139 | 7037 | 2.57% |
| 2026-03-02 | 10.020 | 9.850 | -0.280 | -2.76% | 9.730 | 10.030 | 65982 | 6509 | 2.42% |
| 2026-02-27 | 10.440 | 10.130 | -0.330 | -3.15% | 10.040 | 10.460 | 95918 | 9741 | 3.52% |
| 2026-02-26 | 10.610 | 10.460 | -0.210 | -1.97% | 10.410 | 10.640 | 43012 | 4513 | 1.58% |
| 2026-02-25 | 10.350 | 10.670 | 0.290 | 2.79% | 10.330 | 10.780 | 64698 | 6876 | 2.37% |
| 2026-02-24 | 10.320 | 10.380 | 0.190 | 1.86% | 10.260 | 10.490 | 30668 | 3179 | 1.12% |
| 2026-02-13 | 10.330 | 10.190 | -0.060 | -0.59% | 10.180 | 10.380 | 33850 | 3475 | 1.24% |
| 2026-02-12 | 10.320 | 10.250 | -0.090 | -0.87% | 10.240 | 10.440 | 28710 | 2976 | 1.05% |
| 2026-02-11 | 10.330 | 10.340 | -0.020 | -0.19% | 10.300 | 10.480 | 33254 | 3457 | 1.22% |
| 2026-02-10 | 10.600 | 10.360 | -0.140 | -1.33% | 10.330 | 10.600 | 33198 | 3449 | 1.22% |
| 2026-02-09 | 10.440 | 10.500 | 0.200 | 1.94% | 10.300 | 10.580 | 49675 | 5190 | 1.82% |
| 2026-02-06 | 10.200 | 10.300 | 0.030 | 0.29% | 10.170 | 10.420 | 37240 | 3850 | 1.36% |
| 2026-02-05 | 10.510 | 10.270 | -0.320 | -3.02% | 10.260 | 10.550 | 51250 | 5312 | 1.88% |
| 2026-02-04 | 10.440 | 10.590 | 0.080 | 0.76% | 10.390 | 10.750 | 60110 | 6351 | 2.20% |
| 2026-02-03 | 10.480 | 10.510 | 0.120 | 1.15% | 10.320 | 10.570 | 57259 | 5971 | 2.10% |
| 2026-02-02 | 10.960 | 10.390 | -0.890 | -7.89% | 10.360 | 10.990 | 111265 | 11818 | 4.08% |
| 2026-01-30 | 11.560 | 11.280 | -0.400 | -3.42% | 11.000 | 11.660 | 102480 | 11560 | 3.76% |
| 2026-01-29 | 11.880 | 11.680 | 0.090 | 0.78% | 11.370 | 11.970 | 139700 | 16236 | 5.12% |
| 2026-01-28 | 11.220 | 11.590 | 0.650 | 5.94% | 11.200 | 11.940 | 207685 | 24153 | 7.61% |