当前时间：2026-05-08 17:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 8.13 | 8.40 | 0.28 | 3.45% | 8.09 | 8.50 | 92216 | 7651 | 2.51% |
| 2026-05-07 | 8.18 | 8.12 | -0.07 | -0.85% | 8.06 | 8.25 | 60039 | 4891 | 1.64% |
| 2026-05-06 | 8.23 | 8.19 | 0.03 | 0.37% | 8.11 | 8.26 | 57177 | 4667 | 1.56% |
| 2026-04-30 | 8.24 | 8.16 | -0.09 | -1.09% | 8.16 | 8.34 | 50655 | 4165 | 1.38% |
| 2026-04-29 | 8.14 | 8.25 | 0.10 | 1.23% | 8.04 | 8.31 | 73459 | 6054 | 2.00% |
| 2026-04-28 | 8.12 | 8.15 | 0.02 | 0.25% | 7.99 | 8.16 | 49032 | 3962 | 1.34% |
| 2026-04-27 | 7.99 | 8.13 | 0.09 | 1.12% | 7.85 | 8.17 | 73318 | 5873 | 2.00% |
| 2026-04-24 | 7.91 | 8.04 | 0.14 | 1.77% | 7.85 | 8.13 | 67054 | 5351 | 1.83% |
| 2026-04-23 | 8.08 | 7.90 | -0.14 | -1.74% | 7.85 | 8.10 | 75980 | 6024 | 2.07% |
| 2026-04-22 | 8.05 | 8.04 | -0.01 | -0.12% | 8.01 | 8.12 | 56437 | 4541 | 1.54% |
| 2026-04-21 | 8.10 | 8.05 | -0.20 | -2.42% | 7.90 | 8.15 | 75216 | 6015 | 2.05% |
| 2026-04-20 | 8.12 | 8.25 | 0.13 | 1.60% | 8.03 | 8.27 | 50792 | 4156 | 1.38% |
| 2026-04-17 | 8.18 | 8.12 | -0.07 | -0.85% | 8.07 | 8.30 | 41460 | 3373 | 1.13% |
| 2026-04-16 | 8.05 | 8.19 | 0.14 | 1.74% | 8.05 | 8.22 | 56719 | 4615 | 1.55% |
| 2026-04-15 | 8.33 | 8.05 | -0.23 | -2.78% | 8.01 | 8.36 | 74155 | 6016 | 2.02% |
| 2026-04-14 | 8.29 | 8.28 | 0.01 | 0.12% | 8.14 | 8.35 | 49309 | 4050 | 1.34% |
| 2026-04-13 | 8.36 | 8.27 | -0.06 | -0.72% | 8.00 | 8.39 | 49843 | 4122 | 1.36% |
| 2026-04-10 | 8.28 | 8.33 | 0.05 | 0.60% | 8.24 | 8.45 | 73408 | 6128 | 2.00% |
| 2026-04-09 | 8.47 | 8.28 | -0.19 | -2.24% | 8.22 | 8.51 | 103009 | 8578 | 2.81% |
| 2026-04-08 | 8.38 | 8.47 | 0.15 | 1.80% | 8.25 | 8.52 | 65197 | 5474 | 1.78% |
| 2026-04-07 | 8.20 | 8.32 | 0.24 | 2.97% | 8.08 | 8.39 | 70199 | 5816 | 1.91% |
| 2026-04-03 | 8.47 | 8.08 | -0.37 | -4.38% | 8.00 | 8.49 | 80132 | 6518 | 2.18% |
| 2026-04-02 | 8.55 | 8.45 | -0.12 | -1.40% | 8.35 | 8.59 | 43483 | 3681 | 1.19% |
| 2026-04-01 | 8.73 | 8.57 | 0.02 | 0.23% | 8.47 | 8.75 | 50361 | 4322 | 1.37% |
| 2026-03-31 | 8.80 | 8.55 | -0.31 | -3.50% | 8.54 | 8.88 | 80247 | 6966 | 2.19% |
| 2026-03-30 | 8.92 | 8.86 | -0.09 | -1.01% | 8.75 | 9.17 | 116209 | 10316 | 3.17% |
| 2026-03-27 | 8.47 | 8.95 | 0.37 | 4.31% | 8.46 | 9.05 | 123642 | 10990 | 3.37% |
| 2026-03-26 | 8.53 | 8.58 | 0.05 | 0.59% | 8.38 | 8.63 | 79143 | 6750 | 2.16% |
| 2026-03-25 | 8.24 | 8.53 | 0.28 | 3.39% | 8.20 | 8.64 | 84154 | 7156 | 2.29% |
| 2026-03-24 | 8.10 | 8.25 | 0.38 | 4.83% | 7.83 | 8.26 | 102914 | 8308 | 2.81% |
| 2026-03-23 | 8.19 | 7.87 | -0.47 | -5.64% | 7.84 | 8.41 | 128050 | 10363 | 3.49% |
| 2026-03-20 | 8.71 | 8.34 | -0.37 | -4.25% | 8.32 | 8.76 | 91280 | 7715 | 2.49% |
| 2026-03-19 | 8.98 | 8.71 | -0.29 | -3.22% | 8.67 | 9.00 | 75891 | 6670 | 2.07% |
| 2026-03-18 | 9.07 | 9.00 | -0.07 | -0.77% | 8.87 | 9.16 | 73749 | 6611 | 2.01% |
| 2026-03-17 | 9.26 | 9.07 | -0.17 | -1.84% | 9.06 | 9.36 | 90484 | 8312 | 2.47% |
| 2026-03-16 | 9.25 | 9.24 | 0.01 | 0.11% | 9.07 | 9.49 | 110992 | 10253 | 3.03% |
| 2026-03-13 | 9.26 | 9.23 | -0.05 | -0.54% | 9.21 | 9.49 | 118362 | 11076 | 3.23% |
| 2026-03-12 | 9.48 | 9.28 | -0.05 | -0.54% | 9.27 | 9.69 | 151215 | 14342 | 4.12% |
| 2026-03-11 | 9.26 | 9.33 | 0.09 | 0.97% | 9.05 | 9.38 | 129430 | 11933 | 3.53% |
| 2026-03-10 | 9.30 | 9.24 | -0.13 | -1.39% | 9.16 | 9.39 | 122301 | 11317 | 3.33% |
| 2026-03-09 | 9.70 | 9.37 | -0.14 | -1.47% | 9.33 | 9.99 | 201364 | 19305 | 5.49% |
| 2026-03-06 | 8.91 | 9.51 | 0.52 | 5.78% | 8.91 | 9.72 | 229680 | 21529 | 6.26% |
| 2026-03-05 | 9.14 | 8.99 | 0.04 | 0.45% | 8.80 | 9.17 | 114731 | 10288 | 3.13% |
| 2026-03-04 | 8.84 | 8.95 | -0.04 | -0.44% | 8.09 | 9.05 | 145202 | 12954 | 3.96% |
| 2026-03-03 | 10.18 | 8.99 | -1.00 | -10.01% | 8.99 | 10.18 | 329582 | 30739 | 8.98% |
| 2026-03-02 | 10.13 | 9.99 | 0.03 | 0.30% | 9.82 | 10.70 | 336066 | 33883 | 9.16% |
| 2026-02-27 | 10.66 | 9.96 | -0.62 | -5.86% | 9.74 | 10.66 | 325588 | 32517 | 8.88% |
| 2026-02-26 | 10.69 | 10.58 | -0.12 | -1.12% | 10.45 | 10.93 | 142323 | 15093 | 4.70% |
| 2026-02-25 | 10.70 | 10.70 | 0.01 | 0.09% | 10.40 | 10.87 | 247554 | 26409 | 8.17% |
| 2026-02-24 | 9.84 | 10.69 | 0.97 | 9.98% | 9.84 | 10.69 | 137292 | 14266 | 4.53% |
| 2026-02-13 | 9.72 | 9.72 | 0.01 | 0.10% | 9.59 | 9.84 | 80986 | 7857 | 2.67% |
| 2026-02-12 | 10.21 | 9.71 | -0.43 | -4.24% | 9.69 | 10.28 | 117474 | 11616 | 3.88% |
| 2026-02-11 | 10.30 | 10.14 | -0.10 | -0.98% | 10.10 | 10.39 | 70878 | 7261 | 2.34% |
| 2026-02-10 | 10.23 | 10.24 | 0.02 | 0.20% | 10.08 | 10.35 | 52168 | 5336 | 1.72% |
| 2026-02-09 | 10.22 | 10.22 | 0.05 | 0.49% | 10.11 | 10.30 | 50859 | 5192 | 1.68% |
| 2026-02-06 | 9.92 | 10.17 | 0.15 | 1.50% | 9.82 | 10.30 | 61490 | 6244 | 2.03% |
| 2026-02-05 | 10.16 | 10.02 | -0.24 | -2.34% | 9.97 | 10.26 | 51622 | 5218 | 1.70% |
| 2026-02-04 | 9.95 | 10.26 | 0.36 | 3.64% | 9.87 | 10.26 | 69525 | 7060 | 2.29% |
| 2026-02-03 | 9.86 | 9.90 | 0.21 | 2.17% | 9.59 | 9.94 | 68640 | 6750 | 2.26% |
| 2026-02-02 | 10.22 | 9.69 | -0.52 | -5.09% | 9.68 | 10.22 | 79545 | 7883 | 2.62% |
| 2026-01-30 | 10.06 | 10.21 | 0.10 | 0.99% | 9.81 | 10.25 | 98413 | 9870 | 3.25% |
| 2026-01-29 | 10.26 | 10.11 | -0.18 | -1.75% | 10.02 | 10.35 | 94575 | 9616 | 3.12% |
| 2026-01-28 | 10.17 | 10.29 | 0.17 | 1.68% | 10.08 | 10.46 | 101624 | 10444 | 3.35% |