当前时间：2026-05-08 02:36:26 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 8.20 | 8.28 | 0.08 | 0.98% | 8.18 | 8.30 | 384553 | 31732 | 1.70% |
| 2026-05-06 | 8.09 | 8.20 | 0.12 | 1.49% | 8.06 | 8.20 | 367428 | 29922 | 1.62% |
| 2026-04-30 | 8.09 | 8.08 | -0.01 | -0.12% | 8.02 | 8.10 | 307066 | 24731 | 1.35% |
| 2026-04-29 | 8.01 | 8.09 | 0.04 | 0.50% | 8.00 | 8.12 | 309494 | 24983 | 1.37% |
| 2026-04-28 | 8.03 | 8.05 | 0.02 | 0.25% | 7.96 | 8.06 | 282562 | 22615 | 1.25% |
| 2026-04-27 | 8.08 | 8.03 | -0.13 | -1.59% | 8.03 | 8.11 | 359475 | 28989 | 1.59% |
| 2026-04-24 | 8.18 | 8.16 | -0.15 | -1.81% | 8.01 | 8.24 | 522363 | 42417 | 2.30% |
| 2026-04-23 | 8.23 | 8.31 | 0.07 | 0.85% | 8.08 | 8.31 | 489861 | 40273 | 2.16% |
| 2026-04-22 | 8.25 | 8.24 | -0.05 | -0.60% | 8.21 | 8.31 | 349253 | 28825 | 1.54% |
| 2026-04-21 | 8.14 | 8.29 | 0.17 | 2.09% | 8.09 | 8.39 | 522434 | 43039 | 2.30% |
| 2026-04-20 | 8.07 | 8.12 | 0.05 | 0.62% | 8.04 | 8.13 | 276825 | 22377 | 1.22% |
| 2026-04-17 | 8.10 | 8.07 | -0.06 | -0.74% | 8.04 | 8.14 | 246191 | 19866 | 1.09% |
| 2026-04-16 | 8.14 | 8.13 | -0.01 | -0.12% | 8.07 | 8.17 | 307522 | 24955 | 1.36% |
| 2026-04-15 | 8.11 | 8.14 | 0.00 | 0.00% | 8.08 | 8.16 | 253539 | 20599 | 1.12% |
| 2026-04-14 | 8.13 | 8.14 | 0.02 | 0.25% | 8.06 | 8.21 | 280561 | 22767 | 1.24% |
| 2026-04-13 | 8.04 | 8.12 | 0.03 | 0.37% | 8.02 | 8.12 | 236958 | 19161 | 1.05% |
| 2026-04-10 | 8.06 | 8.09 | 0.05 | 0.62% | 8.05 | 8.11 | 235890 | 19084 | 1.04% |
| 2026-04-09 | 8.12 | 8.04 | -0.14 | -1.71% | 8.02 | 8.12 | 314544 | 25370 | 1.39% |
| 2026-04-08 | 8.04 | 8.18 | 0.23 | 2.89% | 7.98 | 8.18 | 443402 | 35845 | 1.96% |
| 2026-04-07 | 7.98 | 7.95 | -0.04 | -0.50% | 7.91 | 8.00 | 252075 | 20031 | 1.11% |
| 2026-04-03 | 8.18 | 7.99 | -0.23 | -2.80% | 7.94 | 8.20 | 461849 | 37015 | 2.04% |
| 2026-04-02 | 8.33 | 8.22 | -0.17 | -2.03% | 8.14 | 8.39 | 458412 | 37731 | 2.02% |
| 2026-04-01 | 8.47 | 8.39 | -0.03 | -0.36% | 8.30 | 8.47 | 493062 | 41278 | 2.18% |
| 2026-03-31 | 8.61 | 8.42 | -0.20 | -2.32% | 8.34 | 8.61 | 593184 | 49996 | 2.62% |
| 2026-03-30 | 8.90 | 8.62 | -0.49 | -5.38% | 8.38 | 8.90 | 1012588 | 86727 | 4.47% |
| 2026-03-27 | 8.74 | 9.11 | 0.30 | 3.41% | 8.58 | 9.13 | 941082 | 83620 | 4.15% |
| 2026-03-26 | 8.79 | 8.81 | -0.02 | -0.23% | 8.65 | 8.91 | 807023 | 70813 | 3.56% |
| 2026-03-25 | 8.35 | 8.83 | 0.47 | 5.62% | 8.30 | 8.91 | 904237 | 78864 | 3.99% |
| 2026-03-24 | 8.13 | 8.36 | 0.33 | 4.11% | 8.03 | 8.37 | 477505 | 39212 | 2.11% |
| 2026-03-23 | 8.29 | 8.03 | -0.41 | -4.86% | 7.98 | 8.33 | 610620 | 49724 | 2.69% |
| 2026-03-20 | 8.44 | 8.44 | 0.01 | 0.12% | 8.36 | 8.68 | 542331 | 46269 | 2.39% |
| 2026-03-19 | 8.50 | 8.43 | -0.13 | -1.52% | 8.36 | 8.63 | 486000 | 41371 | 2.14% |
| 2026-03-18 | 8.53 | 8.56 | 0.07 | 0.82% | 8.48 | 8.72 | 436937 | 37485 | 1.93% |
| 2026-03-17 | 8.57 | 8.49 | -0.12 | -1.39% | 8.47 | 8.69 | 458804 | 39317 | 2.02% |
| 2026-03-16 | 8.95 | 8.61 | -0.28 | -3.15% | 8.57 | 8.99 | 593958 | 51619 | 2.62% |
| 2026-03-13 | 9.30 | 8.89 | -0.44 | -4.72% | 8.85 | 9.31 | 942294 | 85108 | 4.16% |
| 2026-03-12 | 8.94 | 9.33 | 0.52 | 5.90% | 8.88 | 9.43 | 1333964 | 122439 | 5.88% |
| 2026-03-11 | 8.67 | 8.81 | 0.13 | 1.50% | 8.48 | 8.82 | 596770 | 51789 | 2.63% |
| 2026-03-10 | 8.71 | 8.68 | -0.01 | -0.12% | 8.56 | 8.79 | 422760 | 36678 | 1.86% |
| 2026-03-09 | 8.69 | 8.69 | -0.06 | -0.69% | 8.65 | 8.82 | 522656 | 45590 | 2.31% |
| 2026-03-06 | 8.60 | 8.75 | 0.09 | 1.04% | 8.58 | 8.82 | 466616 | 40753 | 2.06% |
| 2026-03-05 | 8.62 | 8.66 | 0.11 | 1.29% | 8.54 | 8.74 | 516299 | 44638 | 2.28% |
| 2026-03-04 | 8.53 | 8.55 | -0.09 | -1.04% | 8.48 | 8.68 | 632747 | 54147 | 2.79% |
| 2026-03-03 | 8.80 | 8.64 | -0.19 | -2.15% | 8.58 | 8.89 | 881758 | 77127 | 3.89% |
| 2026-03-02 | 8.54 | 8.83 | 0.21 | 2.44% | 8.51 | 8.90 | 1027830 | 89695 | 4.53% |
| 2026-02-27 | 8.30 | 8.62 | 0.36 | 4.36% | 8.22 | 8.81 | 887993 | 75900 | 3.92% |
| 2026-02-26 | 8.09 | 8.26 | 0.17 | 2.10% | 8.08 | 8.33 | 438908 | 36077 | 1.94% |
| 2026-02-25 | 8.02 | 8.09 | 0.07 | 0.87% | 8.00 | 8.19 | 392584 | 31878 | 1.73% |
| 2026-02-24 | 7.86 | 8.02 | 0.22 | 2.82% | 7.86 | 8.04 | 397716 | 31696 | 1.75% |
| 2026-02-13 | 8.05 | 7.80 | -0.24 | -2.99% | 7.80 | 8.06 | 498334 | 39183 | 2.20% |
| 2026-02-12 | 7.96 | 8.04 | 0.11 | 1.39% | 7.94 | 8.09 | 376263 | 30221 | 1.66% |
| 2026-02-11 | 7.89 | 7.93 | 0.04 | 0.51% | 7.88 | 7.97 | 231886 | 18378 | 1.02% |
| 2026-02-10 | 7.98 | 7.89 | -0.09 | -1.13% | 7.86 | 7.99 | 334256 | 26368 | 1.47% |
| 2026-02-09 | 8.00 | 7.98 | 0.02 | 0.25% | 7.95 | 8.01 | 205381 | 16387 | 0.91% |
| 2026-02-06 | 7.92 | 7.96 | 0.01 | 0.13% | 7.89 | 8.03 | 189360 | 15110 | 0.84% |
| 2026-02-05 | 8.07 | 7.95 | -0.13 | -1.61% | 7.90 | 8.07 | 282616 | 22517 | 1.25% |
| 2026-02-04 | 7.97 | 8.08 | 0.09 | 1.13% | 7.95 | 8.09 | 270453 | 21734 | 1.19% |
| 2026-02-03 | 7.98 | 7.99 | 0.06 | 0.76% | 7.88 | 8.02 | 325902 | 25905 | 1.44% |
| 2026-02-02 | 8.15 | 7.93 | -0.18 | -2.22% | 7.92 | 8.24 | 412244 | 33192 | 1.82% |
| 2026-01-30 | 8.10 | 8.11 | -0.02 | -0.25% | 8.00 | 8.17 | 281771 | 22815 | 1.24% |
| 2026-01-29 | 8.20 | 8.13 | -0.10 | -1.22% | 8.05 | 8.20 | 351972 | 28581 | 1.55% |
| 2026-01-28 | 8.16 | 8.23 | 0.04 | 0.49% | 8.06 | 8.25 | 371808 | 30333 | 1.64% |