当前时间：2026-04-03 17:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 8.52 | 8.25 | -0.27 | -3.17% | 8.25 | 8.59 | 48356 | 4040 | 1.52% |
| 2026-04-02 | 8.87 | 8.52 | -0.32 | -3.62% | 8.48 | 8.88 | 58288 | 5005 | 1.83% |
| 2026-04-01 | 8.68 | 8.84 | 0.39 | 4.62% | 8.61 | 8.88 | 97693 | 8562 | 3.06% |
| 2026-03-31 | 8.65 | 8.45 | -0.61 | -6.73% | 8.45 | 8.82 | 109515 | 9414 | 3.43% |
| 2026-03-30 | 8.75 | 9.06 | 0.13 | 1.46% | 8.74 | 9.08 | 44204 | 3955 | 1.38% |
| 2026-03-27 | 8.75 | 8.93 | 0.09 | 1.02% | 8.72 | 8.95 | 33696 | 2992 | 1.06% |
| 2026-03-26 | 8.94 | 8.84 | -0.09 | -1.01% | 8.78 | 9.08 | 38716 | 3443 | 1.21% |
| 2026-03-25 | 8.85 | 8.93 | 0.16 | 1.82% | 8.73 | 8.98 | 44751 | 3982 | 1.40% |
| 2026-03-24 | 8.59 | 8.77 | 0.41 | 4.90% | 8.29 | 8.81 | 78985 | 6792 | 2.47% |
| 2026-03-23 | 8.96 | 8.36 | -0.77 | -8.43% | 8.28 | 9.11 | 91917 | 7862 | 2.88% |
| 2026-03-20 | 9.49 | 9.13 | -0.25 | -2.67% | 9.09 | 9.49 | 43697 | 4025 | 1.37% |
| 2026-03-19 | 9.64 | 9.38 | -0.27 | -2.80% | 9.33 | 9.68 | 34936 | 3316 | 1.09% |
| 2026-03-18 | 9.54 | 9.65 | 0.14 | 1.47% | 9.46 | 9.71 | 38387 | 3681 | 1.20% |
| 2026-03-17 | 9.66 | 9.51 | -0.16 | -1.65% | 9.50 | 9.74 | 41551 | 4001 | 1.30% |
| 2026-03-16 | 9.58 | 9.67 | -0.04 | -0.41% | 9.57 | 9.78 | 42605 | 4116 | 1.33% |
| 2026-03-13 | 9.71 | 9.71 | 0.02 | 0.21% | 9.56 | 9.84 | 36004 | 3504 | 1.13% |
| 2026-03-12 | 9.81 | 9.69 | -0.12 | -1.22% | 9.68 | 9.86 | 29416 | 2867 | 0.92% |
| 2026-03-11 | 9.99 | 9.81 | -0.08 | -0.81% | 9.74 | 9.99 | 38649 | 3801 | 1.21% |
| 2026-03-10 | 9.81 | 9.89 | 0.15 | 1.54% | 9.75 | 9.92 | 25052 | 2467 | 0.78% |
| 2026-03-09 | 9.80 | 9.74 | -0.06 | -0.61% | 9.61 | 9.80 | 45535 | 4429 | 1.43% |
| 2026-03-06 | 9.45 | 9.80 | 0.28 | 2.94% | 9.45 | 9.82 | 32513 | 3155 | 1.02% |
| 2026-03-05 | 9.63 | 9.52 | 0.10 | 1.06% | 9.46 | 9.69 | 32754 | 3136 | 1.03% |
| 2026-03-04 | 9.40 | 9.42 | -0.14 | -1.46% | 9.30 | 9.59 | 37939 | 3583 | 1.19% |
| 2026-03-03 | 9.70 | 9.56 | -0.14 | -1.44% | 9.55 | 9.87 | 42370 | 4103 | 1.33% |
| 2026-03-02 | 9.81 | 9.70 | -0.27 | -2.71% | 9.60 | 10.00 | 41297 | 4039 | 1.29% |
| 2026-02-27 | 10.05 | 9.97 | -0.06 | -0.60% | 9.92 | 10.23 | 45362 | 4539 | 1.42% |
| 2026-02-26 | 10.13 | 10.03 | -0.05 | -0.50% | 10.01 | 10.35 | 47415 | 4787 | 1.49% |
| 2026-02-25 | 10.25 | 10.08 | -0.17 | -1.66% | 10.05 | 10.46 | 63146 | 6451 | 1.98% |
| 2026-02-24 | 10.16 | 10.25 | 0.14 | 1.38% | 10.12 | 10.32 | 32791 | 3349 | 1.03% |
| 2026-02-13 | 10.07 | 10.11 | 0.09 | 0.90% | 10.05 | 10.19 | 32859 | 3327 | 1.03% |
| 2026-02-12 | 10.28 | 10.02 | -0.25 | -2.43% | 10.02 | 10.28 | 43455 | 4403 | 1.36% |
| 2026-02-11 | 10.36 | 10.27 | -0.07 | -0.68% | 10.20 | 10.40 | 41621 | 4275 | 1.30% |
| 2026-02-10 | 10.36 | 10.34 | 0.01 | 0.10% | 10.27 | 10.42 | 30089 | 3114 | 0.94% |
| 2026-02-09 | 10.36 | 10.33 | 0.05 | 0.49% | 10.22 | 10.44 | 50722 | 5220 | 1.59% |
| 2026-02-06 | 10.15 | 10.28 | 0.08 | 0.78% | 10.05 | 10.44 | 51871 | 5334 | 1.63% |
| 2026-02-05 | 10.18 | 10.20 | 0.05 | 0.49% | 10.03 | 10.33 | 42547 | 4345 | 1.33% |
| 2026-02-04 | 9.99 | 10.15 | 0.12 | 1.20% | 9.94 | 10.21 | 39377 | 3986 | 1.23% |
| 2026-02-03 | 10.14 | 10.03 | -0.11 | -1.08% | 9.93 | 10.24 | 65849 | 6617 | 2.06% |
| 2026-02-02 | 10.17 | 10.14 | 0.01 | 0.10% | 10.11 | 10.50 | 100063 | 10279 | 3.14% |
| 2026-01-30 | 9.99 | 10.13 | 0.13 | 1.30% | 9.95 | 10.38 | 102882 | 10450 | 3.22% |
| 2026-01-29 | 9.90 | 10.00 | 0.07 | 0.70% | 9.77 | 10.14 | 52537 | 5241 | 1.65% |
| 2026-01-28 | 10.00 | 9.93 | -0.06 | -0.60% | 9.87 | 10.05 | 40221 | 3992 | 1.26% |
| 2026-01-27 | 9.98 | 9.99 | -0.01 | -0.10% | 9.71 | 10.03 | 45725 | 4525 | 1.43% |
| 2026-01-26 | 10.00 | 10.00 | 0.01 | 0.10% | 9.85 | 10.07 | 70052 | 6977 | 2.19% |
| 2026-01-23 | 10.07 | 9.99 | -0.09 | -0.89% | 9.88 | 10.12 | 66690 | 6668 | 2.09% |
| 2026-01-22 | 9.66 | 10.08 | 0.35 | 3.60% | 9.60 | 10.18 | 87919 | 8776 | 2.75% |
| 2026-01-21 | 9.45 | 9.73 | 0.07 | 0.72% | 9.44 | 9.73 | 79221 | 7638 | 2.48% |
| 2026-01-20 | 9.37 | 9.66 | 0.32 | 3.43% | 9.26 | 9.75 | 128243 | 12283 | 4.02% |
| 2026-01-19 | 9.36 | 9.34 | 0.30 | 3.32% | 9.20 | 9.45 | 106820 | 9970 | 3.35% |
| 2026-01-16 | 9.07 | 9.04 | -0.03 | -0.33% | 9.00 | 9.10 | 36391 | 3292 | 1.14% |
| 2026-01-15 | 9.04 | 9.07 | 0.08 | 0.89% | 8.98 | 9.14 | 42035 | 3805 | 1.32% |
| 2026-01-14 | 9.16 | 8.99 | -0.10 | -1.10% | 8.87 | 9.19 | 60941 | 5497 | 1.91% |
| 2026-01-13 | 9.05 | 9.09 | 0.01 | 0.11% | 8.97 | 9.14 | 55790 | 5064 | 1.75% |
| 2026-01-12 | 9.03 | 9.08 | 0.14 | 1.57% | 8.89 | 9.10 | 55360 | 4980 | 1.73% |
| 2026-01-09 | 8.88 | 8.94 | 0.08 | 0.90% | 8.82 | 8.95 | 44790 | 3981 | 1.40% |
| 2026-01-08 | 8.77 | 8.86 | 0.08 | 0.91% | 8.68 | 8.87 | 38957 | 3429 | 1.22% |
| 2026-01-07 | 8.87 | 8.78 | -0.09 | -1.01% | 8.72 | 8.88 | 41524 | 3651 | 1.30% |
| 2026-01-06 | 9.04 | 8.87 | -0.05 | -0.56% | 8.82 | 9.05 | 59656 | 5308 | 1.87% |
| 2026-01-05 | 8.97 | 8.92 | 0.02 | 0.22% | 8.88 | 9.08 | 46201 | 4156 | 1.45% |
| 2025-12-31 | 8.90 | 8.90 | 0.02 | 0.23% | 8.77 | 8.94 | 25290 | 2238 | 0.79% |
| 2025-12-30 | 8.93 | 8.88 | -0.06 | -0.67% | 8.80 | 9.04 | 30400 | 2710 | 0.95% |
| 2025-12-29 | 8.96 | 8.94 | -0.01 | -0.11% | 8.86 | 9.01 | 31219 | 2788 | 0.98% |
| 2025-12-26 | 9.14 | 8.95 | -0.21 | -2.29% | 8.91 | 9.19 | 41016 | 3706 | 1.29% |
| 2025-12-25 | 9.10 | 9.16 | 0.09 | 0.99% | 9.02 | 9.19 | 34439 | 3140 | 1.08% |
| 2025-12-24 | 8.93 | 9.07 | 0.13 | 1.45% | 8.88 | 9.10 | 36989 | 3345 | 1.16% |