当前时间：2026-04-03 00:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-02 | 10.46 | 10.42 | -0.04 | -0.38% | 10.32 | 10.59 | 359288 | 37425 | 6.39% |
| 2026-04-01 | 10.24 | 10.46 | 0.46 | 4.60% | 10.09 | 10.53 | 465949 | 48348 | 8.29% |
| 2026-03-31 | 10.13 | 10.00 | -0.22 | -2.15% | 9.99 | 10.43 | 291092 | 29478 | 5.18% |
| 2026-03-30 | 9.88 | 10.22 | 0.39 | 3.97% | 9.81 | 10.60 | 480659 | 48850 | 8.55% |
| 2026-03-27 | 9.02 | 9.83 | 0.71 | 7.79% | 8.95 | 9.99 | 464563 | 44915 | 8.26% |
| 2026-03-26 | 9.41 | 9.12 | -0.36 | -3.80% | 9.10 | 9.64 | 211334 | 19711 | 3.76% |
| 2026-03-25 | 9.59 | 9.48 | -0.07 | -0.73% | 9.39 | 9.71 | 221992 | 21182 | 3.95% |
| 2026-03-24 | 9.22 | 9.55 | 0.52 | 5.76% | 9.22 | 9.58 | 326519 | 30659 | 5.81% |
| 2026-03-23 | 9.66 | 9.03 | -0.92 | -9.25% | 8.97 | 9.72 | 360613 | 33657 | 6.42% |
| 2026-03-20 | 10.38 | 9.95 | -0.37 | -3.59% | 9.93 | 10.50 | 276399 | 28006 | 4.92% |
| 2026-03-19 | 10.60 | 10.32 | -0.49 | -4.53% | 10.27 | 10.76 | 343958 | 35915 | 6.12% |
| 2026-03-18 | 10.46 | 10.81 | 0.35 | 3.35% | 10.40 | 10.98 | 466426 | 50134 | 8.30% |
| 2026-03-17 | 10.56 | 10.46 | -0.09 | -0.85% | 10.44 | 10.94 | 391778 | 41874 | 6.97% |
| 2026-03-16 | 10.58 | 10.55 | -0.05 | -0.47% | 10.49 | 10.73 | 249406 | 26393 | 4.44% |
| 2026-03-13 | 10.66 | 10.60 | -0.14 | -1.30% | 10.52 | 10.81 | 331132 | 35303 | 5.89% |
| 2026-03-12 | 10.98 | 10.74 | -0.28 | -2.54% | 10.67 | 11.00 | 293676 | 31615 | 5.22% |
| 2026-03-11 | 11.19 | 11.02 | -0.17 | -1.52% | 10.93 | 11.38 | 438134 | 48464 | 7.79% |
| 2026-03-10 | 10.91 | 11.19 | 0.21 | 1.91% | 10.89 | 11.31 | 444880 | 49660 | 7.91% |
| 2026-03-09 | 10.61 | 10.98 | 0.13 | 1.20% | 10.61 | 11.22 | 582357 | 63871 | 10.36% |
| 2026-03-06 | 10.03 | 10.85 | 0.74 | 7.32% | 10.00 | 11.36 | 862596 | 93729 | 15.35% |
| 2026-03-05 | 9.65 | 10.11 | 0.60 | 6.31% | 9.63 | 10.20 | 386366 | 38516 | 6.87% |
| 2026-03-04 | 9.47 | 9.51 | 0.04 | 0.42% | 9.35 | 9.64 | 174221 | 16571 | 3.10% |
| 2026-03-03 | 9.88 | 9.47 | -0.44 | -4.44% | 9.47 | 10.04 | 288841 | 28019 | 5.14% |
| 2026-03-02 | 10.10 | 9.91 | -0.42 | -4.07% | 9.83 | 10.22 | 311264 | 31024 | 5.54% |
| 2026-02-27 | 10.03 | 10.33 | 0.30 | 2.99% | 10.02 | 10.39 | 291136 | 29843 | 5.18% |
| 2026-02-26 | 10.10 | 10.03 | -0.13 | -1.28% | 10.01 | 10.17 | 186338 | 18733 | 3.31% |
| 2026-02-25 | 10.40 | 10.16 | -0.22 | -2.12% | 10.09 | 10.40 | 277511 | 28287 | 4.94% |
| 2026-02-24 | 10.20 | 10.38 | 0.37 | 3.70% | 10.19 | 10.58 | 337777 | 35110 | 6.01% |
| 2026-02-13 | 10.13 | 10.01 | -0.06 | -0.60% | 9.98 | 10.22 | 177267 | 17905 | 3.15% |
| 2026-02-12 | 10.25 | 10.07 | -0.17 | -1.66% | 10.07 | 10.29 | 251656 | 25471 | 4.48% |
| 2026-02-11 | 10.38 | 10.24 | -0.33 | -3.12% | 10.22 | 10.45 | 354402 | 36631 | 6.30% |
| 2026-02-10 | 9.91 | 10.57 | 0.58 | 5.81% | 9.90 | 10.76 | 631978 | 65791 | 11.24% |
| 2026-02-09 | 10.10 | 9.99 | 0.08 | 0.81% | 9.90 | 10.16 | 303952 | 30375 | 5.41% |
| 2026-02-06 | 10.31 | 9.91 | -0.33 | -3.22% | 9.90 | 10.78 | 560645 | 57007 | 9.97% |
| 2026-02-05 | 10.21 | 10.24 | -0.11 | -1.06% | 10.13 | 10.43 | 473809 | 48681 | 8.43% |
| 2026-02-04 | 10.00 | 10.35 | 0.32 | 3.19% | 9.90 | 10.68 | 745140 | 77446 | 13.26% |
| 2026-02-03 | 9.95 | 10.03 | 0.10 | 1.01% | 9.95 | 10.35 | 489088 | 49381 | 8.70% |
| 2026-02-02 | 9.75 | 9.93 | 0.14 | 1.43% | 9.75 | 10.36 | 693310 | 69923 | 12.33% |
| 2026-01-30 | 9.50 | 9.79 | 0.72 | 7.94% | 9.50 | 10.32 | 821931 | 82203 | 14.62% |
| 2026-01-29 | 9.12 | 9.07 | -0.01 | -0.11% | 8.93 | 9.27 | 152163 | 13867 | 2.71% |
| 2026-01-28 | 9.31 | 9.08 | -0.26 | -2.78% | 9.07 | 9.32 | 168558 | 15433 | 3.00% |
| 2026-01-27 | 9.50 | 9.34 | -0.17 | -1.79% | 9.12 | 9.51 | 203718 | 18854 | 3.62% |
| 2026-01-26 | 9.58 | 9.51 | 0.03 | 0.32% | 9.47 | 9.76 | 299915 | 28756 | 5.34% |
| 2026-01-23 | 9.23 | 9.48 | 0.26 | 2.82% | 9.23 | 9.57 | 223895 | 21167 | 3.98% |
| 2026-01-22 | 9.23 | 9.22 | 0.03 | 0.33% | 9.14 | 9.28 | 126642 | 11668 | 2.25% |
| 2026-01-21 | 9.06 | 9.19 | 0.09 | 0.99% | 9.00 | 9.26 | 160749 | 14736 | 2.86% |
| 2026-01-20 | 9.20 | 9.10 | -0.13 | -1.41% | 9.02 | 9.28 | 177908 | 16231 | 3.16% |
| 2026-01-19 | 9.18 | 9.23 | 0.02 | 0.22% | 9.11 | 9.28 | 186841 | 17222 | 3.32% |
| 2026-01-16 | 9.66 | 9.21 | -0.44 | -4.56% | 9.21 | 9.66 | 393247 | 36771 | 7.00% |
| 2026-01-15 | 9.70 | 9.65 | -0.12 | -1.23% | 9.53 | 10.17 | 400905 | 39357 | 7.13% |
| 2026-01-14 | 9.79 | 9.77 | -0.23 | -2.30% | 9.52 | 10.17 | 691431 | 68360 | 12.30% |
| 2026-01-13 | 9.49 | 10.00 | 0.56 | 5.93% | 9.25 | 10.50 | 827654 | 82043 | 14.72% |
| 2026-01-12 | 9.23 | 9.44 | 0.22 | 2.39% | 9.17 | 9.55 | 469064 | 43935 | 8.34% |
| 2026-01-09 | 9.11 | 9.22 | -0.03 | -0.32% | 9.04 | 9.23 | 412575 | 37764 | 7.34% |
| 2026-01-08 | 9.03 | 9.25 | 0.42 | 4.76% | 8.83 | 9.40 | 622208 | 57042 | 11.07% |
| 2026-01-07 | 9.10 | 8.83 | -0.33 | -3.60% | 8.80 | 9.11 | 360826 | 32221 | 6.42% |
| 2026-01-06 | 8.85 | 9.16 | 0.17 | 1.89% | 8.85 | 9.30 | 646118 | 58670 | 11.49% |
| 2026-01-05 | 8.15 | 8.99 | 1.05 | 13.22% | 8.15 | 9.18 | 626551 | 54883 | 11.15% |
| 2025-12-31 | 7.99 | 7.94 | -0.05 | -0.63% | 7.89 | 8.01 | 52702 | 4195 | 0.94% |
| 2025-12-30 | 7.99 | 7.99 | -0.02 | -0.25% | 7.96 | 8.05 | 46662 | 3734 | 0.83% |
| 2025-12-29 | 8.11 | 8.01 | -0.08 | -0.99% | 8.01 | 8.15 | 65379 | 5260 | 1.16% |
| 2025-12-26 | 8.17 | 8.09 | -0.01 | -0.12% | 8.09 | 8.37 | 92159 | 7556 | 1.64% |
| 2025-12-25 | 8.07 | 8.10 | 0.03 | 0.37% | 8.02 | 8.13 | 65448 | 5285 | 1.16% |
| 2025-12-24 | 8.03 | 8.07 | 0.01 | 0.12% | 8.02 | 8.13 | 48926 | 3950 | 0.87% |