当前时间：2026-05-06 15:11:37 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 8.12 | 8.20 | 0.07 | 0.86% | 8.09 | 8.21 | 69906 | 5716 | 0.71% |
| 2026-04-29 | 8.00 | 8.13 | 0.09 | 1.12% | 7.99 | 8.14 | 61629 | 4993 | 0.63% |
| 2026-04-28 | 8.07 | 8.04 | -0.03 | -0.37% | 7.98 | 8.17 | 58879 | 4751 | 0.60% |
| 2026-04-27 | 7.99 | 8.07 | 0.06 | 0.75% | 7.89 | 8.09 | 61970 | 4954 | 0.63% |
| 2026-04-24 | 8.07 | 8.01 | -0.06 | -0.74% | 7.93 | 8.07 | 64343 | 5146 | 0.65% |
| 2026-04-23 | 8.10 | 8.07 | -0.05 | -0.62% | 7.95 | 8.18 | 90577 | 7291 | 0.92% |
| 2026-04-22 | 7.95 | 8.12 | 0.17 | 2.14% | 7.89 | 8.22 | 134897 | 10881 | 1.37% |
| 2026-04-21 | 8.01 | 7.95 | -0.06 | -0.75% | 7.90 | 8.05 | 50110 | 3990 | 0.51% |
| 2026-04-20 | 8.04 | 8.01 | -0.03 | -0.37% | 7.96 | 8.08 | 56961 | 4561 | 0.58% |
| 2026-04-17 | 8.06 | 8.04 | -0.03 | -0.37% | 7.98 | 8.07 | 47896 | 3841 | 0.49% |
| 2026-04-16 | 7.99 | 8.07 | 0.09 | 1.13% | 7.94 | 8.09 | 49498 | 3963 | 0.50% |
| 2026-04-15 | 8.16 | 7.98 | -0.10 | -1.24% | 7.98 | 8.16 | 43163 | 3469 | 0.44% |
| 2026-04-14 | 8.09 | 8.08 | 0.03 | 0.37% | 7.99 | 8.12 | 54322 | 4370 | 0.55% |
| 2026-04-13 | 8.02 | 8.05 | -0.01 | -0.12% | 8.00 | 8.08 | 32663 | 2623 | 0.33% |
| 2026-04-10 | 8.06 | 8.06 | 0.07 | 0.88% | 8.02 | 8.16 | 49791 | 4036 | 0.51% |
| 2026-04-09 | 8.11 | 7.99 | -0.18 | -2.20% | 7.98 | 8.19 | 61420 | 4953 | 0.62% |
| 2026-04-08 | 7.99 | 8.17 | 0.31 | 3.94% | 7.97 | 8.24 | 87343 | 7083 | 0.89% |
| 2026-04-07 | 7.72 | 7.86 | 0.16 | 2.08% | 7.72 | 7.88 | 40420 | 3157 | 0.41% |
| 2026-04-03 | 7.95 | 7.70 | -0.25 | -3.14% | 7.69 | 8.00 | 58965 | 4576 | 0.60% |
| 2026-04-02 | 8.08 | 7.95 | -0.15 | -1.85% | 7.88 | 8.12 | 52193 | 4163 | 0.53% |
| 2026-04-01 | 8.10 | 8.10 | 0.13 | 1.63% | 8.04 | 8.17 | 66066 | 5352 | 0.67% |
| 2026-03-31 | 8.08 | 7.97 | -0.09 | -1.12% | 7.95 | 8.19 | 60230 | 4857 | 0.61% |
| 2026-03-30 | 8.00 | 8.06 | -0.09 | -1.10% | 7.84 | 8.11 | 90287 | 7220 | 0.92% |
| 2026-03-27 | 8.05 | 8.15 | 0.01 | 0.12% | 7.97 | 8.17 | 101413 | 8188 | 1.03% |
| 2026-03-26 | 8.28 | 8.14 | -0.16 | -1.93% | 8.09 | 8.36 | 63152 | 5186 | 0.64% |
| 2026-03-25 | 8.13 | 8.30 | 0.17 | 2.09% | 8.10 | 8.34 | 80763 | 6652 | 0.82% |
| 2026-03-24 | 7.92 | 8.13 | 0.32 | 4.10% | 7.89 | 8.13 | 96818 | 7737 | 0.98% |
| 2026-03-23 | 8.15 | 7.81 | -0.45 | -5.45% | 7.74 | 8.16 | 105120 | 8351 | 1.07% |
| 2026-03-20 | 8.45 | 8.26 | -0.15 | -1.78% | 8.26 | 8.50 | 65530 | 5483 | 0.67% |
| 2026-03-19 | 8.56 | 8.41 | -0.20 | -2.32% | 8.40 | 8.60 | 61811 | 5244 | 0.63% |
| 2026-03-18 | 8.50 | 8.61 | 0.09 | 1.06% | 8.50 | 8.64 | 54462 | 4662 | 0.55% |
| 2026-03-17 | 8.63 | 8.52 | -0.10 | -1.16% | 8.50 | 8.67 | 54936 | 4723 | 0.56% |
| 2026-03-16 | 8.47 | 8.62 | 0.13 | 1.53% | 8.47 | 8.62 | 71006 | 6091 | 0.72% |
| 2026-03-13 | 8.56 | 8.49 | -0.03 | -0.35% | 8.45 | 8.60 | 57829 | 4935 | 0.59% |
| 2026-03-12 | 8.60 | 8.52 | -0.09 | -1.05% | 8.50 | 8.64 | 48050 | 4112 | 0.49% |
| 2026-03-11 | 8.61 | 8.61 | 0.01 | 0.12% | 8.55 | 8.65 | 63998 | 5502 | 0.65% |
| 2026-03-10 | 8.63 | 8.60 | 0.04 | 0.47% | 8.54 | 8.69 | 79404 | 6828 | 0.81% |
| 2026-03-09 | 8.50 | 8.56 | -0.06 | -0.70% | 8.40 | 8.57 | 75941 | 6439 | 0.77% |
| 2026-03-06 | 8.41 | 8.62 | 0.16 | 1.89% | 8.41 | 8.64 | 69313 | 5958 | 0.70% |
| 2026-03-05 | 8.47 | 8.46 | 0.06 | 0.71% | 8.42 | 8.54 | 66455 | 5639 | 0.67% |
| 2026-03-04 | 8.35 | 8.40 | -0.02 | -0.24% | 8.28 | 8.47 | 84781 | 7089 | 0.86% |
| 2026-03-03 | 8.68 | 8.42 | -0.25 | -2.88% | 8.41 | 8.74 | 104550 | 8949 | 1.06% |
| 2026-03-02 | 9.00 | 8.67 | -0.42 | -4.62% | 8.64 | 9.01 | 169672 | 14871 | 1.72% |
| 2026-02-27 | 9.05 | 9.09 | 0.01 | 0.11% | 9.01 | 9.10 | 74164 | 6722 | 0.75% |
| 2026-02-26 | 9.26 | 9.08 | -0.19 | -2.05% | 9.06 | 9.29 | 129291 | 11798 | 1.31% |
| 2026-02-25 | 9.10 | 9.27 | 0.17 | 1.87% | 9.08 | 9.56 | 170265 | 15875 | 1.73% |
| 2026-02-24 | 9.14 | 9.10 | 0.04 | 0.44% | 9.04 | 9.15 | 66565 | 6054 | 0.68% |
| 2026-02-13 | 9.09 | 9.06 | -0.03 | -0.33% | 9.05 | 9.21 | 89993 | 8224 | 0.91% |
| 2026-02-12 | 9.28 | 9.09 | -0.18 | -1.94% | 9.06 | 9.30 | 97762 | 8932 | 0.99% |
| 2026-02-11 | 9.25 | 9.27 | 0.02 | 0.22% | 9.22 | 9.33 | 82553 | 7665 | 0.84% |
| 2026-02-10 | 9.23 | 9.25 | 0.02 | 0.22% | 9.19 | 9.28 | 73022 | 6754 | 0.74% |
| 2026-02-09 | 9.18 | 9.23 | 0.16 | 1.76% | 9.13 | 9.29 | 113762 | 10495 | 1.16% |
| 2026-02-06 | 9.09 | 9.07 | -0.09 | -0.98% | 9.01 | 9.15 | 104828 | 9527 | 1.06% |
| 2026-02-05 | 9.19 | 9.16 | -0.12 | -1.29% | 9.11 | 9.33 | 116823 | 10763 | 1.19% |
| 2026-02-04 | 9.09 | 9.28 | 0.15 | 1.64% | 9.02 | 9.34 | 195767 | 17932 | 1.99% |
| 2026-02-03 | 8.95 | 9.13 | 0.22 | 2.47% | 8.95 | 9.35 | 149538 | 13633 | 1.52% |
| 2026-02-02 | 8.97 | 8.91 | -0.11 | -1.22% | 8.90 | 9.17 | 114555 | 10337 | 1.16% |
| 2026-01-30 | 9.16 | 9.02 | -0.14 | -1.53% | 8.96 | 9.23 | 140626 | 12755 | 1.43% |
| 2026-01-29 | 9.36 | 9.16 | -0.32 | -3.38% | 9.11 | 9.40 | 186628 | 17239 | 1.90% |
| 2026-01-28 | 9.59 | 9.48 | -0.18 | -1.86% | 9.44 | 9.69 | 112895 | 10749 | 1.15% |
| 2026-01-27 | 9.67 | 9.66 | -0.06 | -0.62% | 9.43 | 9.78 | 156907 | 15022 | 1.59% |
| 2026-01-26 | 10.05 | 9.72 | -0.15 | -1.52% | 9.62 | 10.21 | 224882 | 22239 | 2.28% |