当前时间：2026-04-04 16:40:16 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 8.09 | 7.67 | -0.38 | -4.72% | 7.66 | 8.10 | 160360 | 12508 | 4.81% |
| 2026-04-02 | 8.22 | 8.05 | -0.18 | -2.19% | 7.98 | 8.39 | 139502 | 11374 | 4.18% |
| 2026-04-01 | 8.39 | 8.23 | 0.07 | 0.86% | 8.17 | 8.42 | 120442 | 9953 | 3.61% |
| 2026-03-31 | 8.51 | 8.16 | -0.30 | -3.55% | 8.16 | 8.65 | 168391 | 14103 | 5.05% |
| 2026-03-30 | 8.38 | 8.46 | -0.08 | -0.94% | 8.24 | 8.53 | 142269 | 11900 | 4.27% |
| 2026-03-27 | 8.29 | 8.54 | 0.12 | 1.43% | 8.23 | 8.57 | 119939 | 10160 | 3.60% |
| 2026-03-26 | 8.93 | 8.42 | -0.45 | -5.07% | 8.38 | 8.93 | 198781 | 17035 | 5.96% |
| 2026-03-25 | 8.90 | 8.87 | -0.10 | -1.11% | 8.78 | 9.07 | 256914 | 22896 | 7.71% |
| 2026-03-24 | 8.53 | 8.97 | 0.64 | 7.68% | 8.49 | 9.01 | 313143 | 27334 | 9.39% |
| 2026-03-23 | 8.61 | 8.33 | -0.50 | -5.66% | 8.25 | 8.87 | 238264 | 20356 | 7.15% |
| 2026-03-20 | 9.30 | 8.83 | -0.41 | -4.44% | 8.83 | 9.40 | 252590 | 22834 | 7.58% |
| 2026-03-19 | 9.45 | 9.24 | -0.46 | -4.74% | 9.18 | 9.53 | 236843 | 22138 | 7.10% |
| 2026-03-18 | 9.50 | 9.70 | 0.31 | 3.30% | 9.38 | 9.71 | 293542 | 28099 | 8.81% |
| 2026-03-17 | 10.38 | 9.39 | -1.12 | -10.66% | 9.35 | 10.42 | 519705 | 50352 | 15.59% |
| 2026-03-16 | 10.29 | 10.51 | 0.23 | 2.24% | 9.88 | 10.53 | 270745 | 27471 | 8.12% |
| 2026-03-13 | 10.52 | 10.28 | -0.43 | -4.01% | 10.23 | 10.65 | 276885 | 28794 | 8.31% |
| 2026-03-12 | 10.78 | 10.71 | -0.23 | -2.10% | 10.55 | 11.07 | 388328 | 41620 | 11.65% |
| 2026-03-11 | 11.21 | 10.94 | -0.36 | -3.19% | 10.90 | 11.44 | 474974 | 52624 | 14.25% |
| 2026-03-10 | 11.01 | 11.30 | 0.19 | 1.71% | 11.01 | 11.64 | 607237 | 69020 | 18.22% |
| 2026-03-09 | 11.09 | 11.11 | -0.11 | -0.98% | 10.93 | 11.36 | 594557 | 66393 | 17.84% |
| 2026-03-06 | 11.58 | 11.22 | -0.36 | -3.11% | 11.08 | 11.65 | 1079928 | 122271 | 32.40% |
| 2026-03-05 | 10.49 | 11.58 | 1.55 | 15.45% | 10.49 | 12.04 | 1399986 | 161212 | 42.00% |
| 2026-03-04 | 9.15 | 10.03 | 0.69 | 7.39% | 9.08 | 10.35 | 513500 | 50775 | 15.40% |
| 2026-03-03 | 10.19 | 9.34 | -0.66 | -6.60% | 9.33 | 10.19 | 385119 | 37055 | 11.55% |
| 2026-03-02 | 10.28 | 10.00 | -0.36 | -3.47% | 9.89 | 10.38 | 459329 | 46279 | 13.78% |
| 2026-02-27 | 9.89 | 10.36 | 0.63 | 6.47% | 9.80 | 10.94 | 750654 | 78126 | 22.52% |
| 2026-02-26 | 9.60 | 9.73 | 0.06 | 0.62% | 9.51 | 9.79 | 227594 | 21993 | 6.83% |
| 2026-02-25 | 9.55 | 9.67 | 0.09 | 0.94% | 9.44 | 9.74 | 274215 | 26338 | 8.23% |
| 2026-02-24 | 9.36 | 9.58 | 0.35 | 3.79% | 9.33 | 9.61 | 252522 | 24045 | 7.58% |
| 2026-02-13 | 9.27 | 9.23 | -0.11 | -1.18% | 9.22 | 9.42 | 144544 | 13455 | 4.34% |
| 2026-02-12 | 9.37 | 9.34 | 0.02 | 0.21% | 9.16 | 9.45 | 181984 | 16986 | 5.46% |
| 2026-02-11 | 9.57 | 9.32 | -0.24 | -2.51% | 9.29 | 9.57 | 215477 | 20274 | 6.46% |
| 2026-02-10 | 9.60 | 9.56 | -0.11 | -1.14% | 9.52 | 9.72 | 302540 | 29024 | 9.08% |
| 2026-02-09 | 9.45 | 9.67 | 0.22 | 2.33% | 9.45 | 9.75 | 405396 | 39000 | 12.16% |
| 2026-02-06 | 9.41 | 9.45 | 0.00 | 0.00% | 9.35 | 9.57 | 414209 | 39186 | 12.43% |
| 2026-02-05 | 9.70 | 9.45 | -0.53 | -5.31% | 9.33 | 9.86 | 730849 | 69254 | 21.92% |
| 2026-02-04 | 8.25 | 9.98 | 1.66 | 19.95% | 8.25 | 9.98 | 634872 | 61188 | 19.04% |
| 2026-02-03 | 8.22 | 8.32 | 0.18 | 2.21% | 8.11 | 8.32 | 102220 | 8443 | 3.07% |
| 2026-02-02 | 8.09 | 8.14 | -0.01 | -0.12% | 8.09 | 8.40 | 136865 | 11317 | 4.11% |
| 2026-01-30 | 8.41 | 8.15 | -0.26 | -3.09% | 8.01 | 8.43 | 151953 | 12452 | 4.56% |
| 2026-01-29 | 8.60 | 8.41 | -0.27 | -3.11% | 8.41 | 8.73 | 159394 | 13618 | 4.78% |
| 2026-01-28 | 9.08 | 8.68 | -0.27 | -3.02% | 8.66 | 9.11 | 172225 | 15143 | 5.17% |
| 2026-01-27 | 9.10 | 8.95 | -0.15 | -1.65% | 8.58 | 9.15 | 241654 | 21332 | 7.25% |
| 2026-01-26 | 9.33 | 9.10 | -0.30 | -3.19% | 9.05 | 9.45 | 313356 | 28819 | 9.40% |
| 2026-01-23 | 9.27 | 9.40 | 0.33 | 3.64% | 9.27 | 9.62 | 337726 | 31797 | 10.13% |
| 2026-01-22 | 9.00 | 9.07 | 0.06 | 0.67% | 8.92 | 9.18 | 159902 | 14451 | 4.80% |
| 2026-01-21 | 8.97 | 9.01 | -0.05 | -0.55% | 8.72 | 9.20 | 189105 | 16886 | 5.67% |
| 2026-01-20 | 9.30 | 9.06 | -0.24 | -2.58% | 9.01 | 9.38 | 218905 | 20033 | 6.57% |
| 2026-01-19 | 8.89 | 9.30 | 0.21 | 2.31% | 8.88 | 9.34 | 278108 | 25659 | 8.34% |
| 2026-01-16 | 9.36 | 9.09 | 0.00 | 0.00% | 9.08 | 9.51 | 289369 | 26721 | 8.68% |
| 2026-01-15 | 9.17 | 9.09 | -0.16 | -1.73% | 8.97 | 9.30 | 228890 | 20793 | 6.87% |
| 2026-01-14 | 9.26 | 9.25 | -0.13 | -1.39% | 9.10 | 9.44 | 426960 | 39643 | 12.81% |
| 2026-01-13 | 9.46 | 9.38 | -0.15 | -1.57% | 9.01 | 9.99 | 572110 | 53891 | 17.16% |
| 2026-01-12 | 9.23 | 9.53 | 0.31 | 3.36% | 9.15 | 9.69 | 497513 | 47079 | 14.92% |
| 2026-01-09 | 9.10 | 9.22 | 0.00 | 0.00% | 9.03 | 9.42 | 438095 | 40287 | 13.14% |
| 2026-01-08 | 8.94 | 9.22 | 0.28 | 3.13% | 8.70 | 9.29 | 491006 | 44897 | 14.73% |
| 2026-01-07 | 8.56 | 8.94 | 0.33 | 3.83% | 8.52 | 8.98 | 415863 | 36846 | 12.47% |
| 2026-01-06 | 8.52 | 8.61 | 0.07 | 0.82% | 8.42 | 8.61 | 211066 | 18001 | 6.33% |
| 2026-01-05 | 8.48 | 8.54 | 0.16 | 1.91% | 8.45 | 8.65 | 191652 | 16346 | 5.75% |
| 2025-12-31 | 8.59 | 8.38 | -0.18 | -2.10% | 8.23 | 8.66 | 213420 | 17900 | 6.40% |
| 2025-12-30 | 8.80 | 8.56 | -0.31 | -3.49% | 8.51 | 8.90 | 247640 | 21411 | 7.43% |
| 2025-12-29 | 9.00 | 8.87 | -0.08 | -0.89% | 8.75 | 9.00 | 230463 | 20365 | 6.91% |
| 2025-12-26 | 9.08 | 8.95 | -0.18 | -1.97% | 8.81 | 9.11 | 361181 | 32344 | 10.83% |
| 2025-12-25 | 8.83 | 9.13 | 0.23 | 2.58% | 8.75 | 9.16 | 510136 | 45908 | 15.30% |