当前时间：2026-05-09 10:20:12 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 8.05 | 7.78 | -0.28 | -3.47% | 7.75 | 8.05 | 1413083 | 110578 | 2.00% |
| 2026-05-07 | 8.02 | 8.06 | 0.04 | 0.50% | 7.94 | 8.15 | 989017 | 79537 | 1.40% |
| 2026-05-06 | 8.02 | 8.02 | 0.07 | 0.88% | 7.83 | 8.04 | 1106296 | 87645 | 1.56% |
| 2026-04-30 | 8.06 | 7.95 | -0.16 | -1.97% | 7.93 | 8.18 | 1214656 | 97631 | 1.72% |
| 2026-04-29 | 7.98 | 8.11 | 0.02 | 0.25% | 7.78 | 8.15 | 1386649 | 111390 | 1.96% |
| 2026-04-28 | 7.91 | 8.09 | 0.16 | 2.02% | 7.89 | 8.15 | 954304 | 76967 | 1.35% |
| 2026-04-27 | 7.99 | 7.93 | -0.06 | -0.75% | 7.90 | 8.02 | 618151 | 49091 | 0.87% |
| 2026-04-24 | 7.96 | 7.99 | -0.01 | -0.13% | 7.90 | 8.02 | 536817 | 42751 | 0.76% |
| 2026-04-23 | 8.06 | 8.00 | -0.06 | -0.74% | 8.00 | 8.14 | 587390 | 47230 | 0.83% |
| 2026-04-22 | 8.13 | 8.06 | -0.11 | -1.35% | 8.02 | 8.15 | 781050 | 63084 | 1.10% |
| 2026-04-21 | 8.14 | 8.17 | 0.03 | 0.37% | 8.10 | 8.25 | 746357 | 61030 | 1.06% |
| 2026-04-20 | 8.07 | 8.14 | 0.07 | 0.87% | 7.96 | 8.16 | 941901 | 76341 | 1.33% |
| 2026-04-17 | 8.16 | 8.07 | -0.13 | -1.59% | 8.04 | 8.16 | 981803 | 79323 | 1.39% |
| 2026-04-16 | 8.68 | 8.20 | -0.48 | -5.53% | 8.06 | 8.69 | 2696822 | 221755 | 3.81% |
| 2026-04-15 | 8.78 | 8.68 | -0.01 | -0.12% | 8.65 | 8.83 | 617579 | 53782 | 0.87% |
| 2026-04-14 | 8.77 | 8.69 | -0.01 | -0.11% | 8.60 | 8.82 | 638770 | 55598 | 0.90% |
| 2026-04-13 | 8.70 | 8.70 | -0.06 | -0.68% | 8.60 | 8.76 | 581357 | 50360 | 0.82% |
| 2026-04-10 | 8.83 | 8.76 | 0.00 | 0.00% | 8.71 | 8.93 | 627640 | 55352 | 0.89% |
| 2026-04-09 | 8.70 | 8.76 | -0.08 | -0.90% | 8.65 | 8.84 | 618549 | 54187 | 0.87% |
| 2026-04-08 | 8.65 | 8.84 | 0.52 | 6.25% | 8.65 | 8.88 | 1100494 | 96909 | 1.56% |
| 2026-04-07 | 8.44 | 8.32 | -0.14 | -1.65% | 8.30 | 8.48 | 632595 | 52979 | 0.89% |
| 2026-04-03 | 8.55 | 8.46 | -0.07 | -0.82% | 8.38 | 8.57 | 423220 | 35854 | 0.60% |
| 2026-04-02 | 8.81 | 8.53 | -0.36 | -4.05% | 8.45 | 8.86 | 1005164 | 86272 | 1.42% |
| 2026-04-01 | 8.83 | 8.89 | 0.29 | 3.37% | 8.74 | 8.94 | 958063 | 84963 | 1.36% |
| 2026-03-31 | 8.58 | 8.60 | 0.24 | 2.87% | 8.53 | 8.78 | 1017709 | 88220 | 1.44% |
| 2026-03-30 | 8.40 | 8.36 | -0.14 | -1.65% | 8.28 | 8.44 | 677311 | 56638 | 0.96% |
| 2026-03-27 | 8.34 | 8.50 | 0.03 | 0.35% | 8.30 | 8.62 | 462324 | 39225 | 0.65% |
| 2026-03-26 | 8.60 | 8.47 | -0.11 | -1.28% | 8.41 | 8.63 | 502495 | 42877 | 0.71% |
| 2026-03-25 | 8.49 | 8.58 | 0.19 | 2.26% | 8.48 | 8.65 | 625140 | 53640 | 0.88% |
| 2026-03-24 | 8.25 | 8.39 | 0.28 | 3.45% | 8.16 | 8.41 | 850513 | 70468 | 1.20% |
| 2026-03-23 | 8.34 | 8.11 | -0.40 | -4.70% | 8.04 | 8.43 | 1030702 | 84545 | 1.46% |
| 2026-03-20 | 8.59 | 8.51 | -0.04 | -0.47% | 8.51 | 8.74 | 649306 | 55895 | 0.92% |
| 2026-03-19 | 8.74 | 8.55 | -0.29 | -3.28% | 8.48 | 8.80 | 876336 | 75486 | 1.24% |
| 2026-03-18 | 8.93 | 8.84 | -0.02 | -0.23% | 8.66 | 8.93 | 706463 | 62157 | 1.00% |
| 2026-03-17 | 9.00 | 8.86 | -0.08 | -0.89% | 8.86 | 9.12 | 718481 | 64559 | 1.02% |
| 2026-03-16 | 9.14 | 8.94 | -0.22 | -2.40% | 8.88 | 9.16 | 724269 | 64798 | 1.02% |
| 2026-03-13 | 9.28 | 9.16 | -0.16 | -1.72% | 9.13 | 9.41 | 651463 | 60444 | 0.92% |
| 2026-03-12 | 9.74 | 9.32 | -0.48 | -4.90% | 9.25 | 9.77 | 1253930 | 117850 | 1.77% |
| 2026-03-11 | 9.78 | 9.80 | 0.03 | 0.31% | 9.57 | 9.83 | 711627 | 69187 | 1.01% |
| 2026-03-10 | 9.48 | 9.77 | 0.42 | 4.49% | 9.48 | 9.88 | 912711 | 88717 | 1.29% |
| 2026-03-09 | 9.70 | 9.35 | -0.50 | -5.08% | 9.22 | 9.73 | 1101375 | 103040 | 1.56% |
| 2026-03-06 | 9.69 | 9.85 | 0.13 | 1.34% | 9.61 | 9.90 | 548262 | 53720 | 0.78% |
| 2026-03-05 | 9.68 | 9.72 | 0.15 | 1.57% | 9.64 | 9.93 | 703164 | 68648 | 0.99% |
| 2026-03-04 | 9.46 | 9.57 | 0.01 | 0.10% | 9.43 | 9.62 | 674110 | 64261 | 0.95% |
| 2026-03-03 | 9.93 | 9.56 | -0.38 | -3.82% | 9.55 | 9.99 | 1161822 | 112330 | 1.64% |
| 2026-03-02 | 9.83 | 9.94 | -0.05 | -0.50% | 9.82 | 10.14 | 840386 | 83515 | 1.19% |
| 2026-02-27 | 9.99 | 9.99 | -0.01 | -0.10% | 9.88 | 10.06 | 772837 | 77055 | 1.09% |
| 2026-02-26 | 9.95 | 10.00 | 0.09 | 0.91% | 9.91 | 10.16 | 877836 | 87783 | 1.24% |
| 2026-02-25 | 9.92 | 9.91 | -0.06 | -0.60% | 9.81 | 10.00 | 897277 | 88779 | 1.27% |
| 2026-02-24 | 9.71 | 9.97 | 0.37 | 3.85% | 9.70 | 10.13 | 1239188 | 123216 | 1.75% |
| 2026-02-13 | 9.80 | 9.60 | -0.26 | -2.64% | 9.56 | 9.80 | 839292 | 80800 | 1.19% |
| 2026-02-12 | 9.77 | 9.86 | 0.11 | 1.13% | 9.70 | 9.94 | 711440 | 69994 | 1.01% |
| 2026-02-11 | 9.68 | 9.75 | 0.07 | 0.72% | 9.65 | 9.87 | 681551 | 66563 | 0.96% |
| 2026-02-10 | 9.60 | 9.68 | 0.07 | 0.73% | 9.44 | 9.74 | 786483 | 75652 | 1.11% |
| 2026-02-09 | 9.53 | 9.61 | 0.28 | 3.00% | 9.51 | 9.78 | 1151646 | 110892 | 1.63% |
| 2026-02-06 | 9.29 | 9.33 | -0.04 | -0.43% | 9.15 | 9.43 | 799072 | 74374 | 1.13% |
| 2026-02-05 | 9.36 | 9.37 | -0.07 | -0.74% | 9.25 | 9.41 | 843041 | 78710 | 1.19% |
| 2026-02-04 | 9.26 | 9.44 | 0.09 | 0.96% | 9.26 | 9.45 | 1205670 | 112973 | 1.71% |
| 2026-02-03 | 8.72 | 9.35 | 0.71 | 8.22% | 8.68 | 9.36 | 2122379 | 193218 | 3.00% |
| 2026-02-02 | 8.76 | 8.64 | -0.13 | -1.48% | 8.60 | 8.90 | 991122 | 86649 | 1.40% |
| 2026-01-30 | 8.76 | 8.77 | -0.01 | -0.11% | 8.60 | 8.91 | 740352 | 64857 | 1.05% |
| 2026-01-29 | 8.73 | 8.78 | 0.05 | 0.57% | 8.58 | 8.86 | 1293689 | 112695 | 1.83% |