当前时间：2026-05-06 16:14:46 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 | 8.24 | 8.26 | 0.02 | 0.24% | 8.21 | 8.49 | 121016 | 10083 | 4.29% |
| 2026-04-29 | 8.10 | 8.24 | -0.53 | -6.04% | 7.96 | 8.42 | 197005 | 16115 | 6.99% |
| 2026-04-28 | 8.68 | 8.77 | 0.08 | 0.92% | 8.66 | 8.80 | 48538 | 4237 | 1.72% |
| 2026-04-27 | 8.58 | 8.69 | 0.09 | 1.05% | 8.51 | 8.77 | 46652 | 4021 | 1.65% |
| 2026-04-24 | 8.46 | 8.60 | 0.07 | 0.82% | 8.43 | 8.64 | 35556 | 3035 | 1.26% |
| 2026-04-23 | 8.65 | 8.53 | -0.09 | -1.04% | 8.47 | 8.65 | 39497 | 3372 | 1.40% |
| 2026-04-22 | 8.62 | 8.62 | 0.00 | 0.00% | 8.55 | 8.68 | 38262 | 3295 | 1.36% |
| 2026-04-21 | 8.75 | 8.62 | -0.11 | -1.26% | 8.58 | 8.78 | 43625 | 3768 | 1.55% |
| 2026-04-20 | 8.78 | 8.73 | -0.07 | -0.80% | 8.47 | 8.78 | 88880 | 7667 | 3.15% |
| 2026-04-17 | 8.94 | 8.80 | -0.16 | -1.79% | 8.71 | 8.94 | 72667 | 6394 | 2.58% |
| 2026-04-16 | 8.98 | 8.96 | -0.04 | -0.44% | 8.84 | 8.99 | 58456 | 5211 | 2.07% |
| 2026-04-15 | 8.96 | 9.00 | 0.14 | 1.58% | 8.83 | 9.07 | 86377 | 7769 | 3.06% |
| 2026-04-14 | 8.90 | 8.86 | 0.00 | 0.00% | 8.76 | 8.92 | 50775 | 4483 | 1.80% |
| 2026-04-13 | 9.07 | 8.86 | -0.21 | -2.32% | 8.73 | 9.07 | 82949 | 7339 | 2.94% |
| 2026-04-10 | 8.93 | 9.07 | 0.23 | 2.60% | 8.83 | 9.17 | 88253 | 7990 | 3.13% |
| 2026-04-09 | 9.05 | 8.84 | -0.24 | -2.64% | 8.80 | 9.17 | 105866 | 9491 | 3.75% |
| 2026-04-08 | 9.18 | 9.08 | 0.02 | 0.22% | 9.00 | 9.21 | 90482 | 8204 | 3.21% |
| 2026-04-07 | 8.82 | 9.06 | 0.24 | 2.72% | 8.59 | 9.23 | 112868 | 10182 | 4.00% |
| 2026-04-03 | 9.06 | 8.82 | -0.25 | -2.76% | 8.81 | 9.13 | 77262 | 6898 | 2.74% |
| 2026-04-02 | 9.10 | 9.07 | 0.00 | 0.00% | 9.03 | 9.17 | 125838 | 11443 | 4.46% |
| 2026-04-01 | 8.93 | 9.07 | 0.27 | 3.07% | 8.78 | 9.13 | 106979 | 9622 | 3.79% |
| 2026-03-31 | 8.86 | 8.80 | -0.09 | -1.01% | 8.79 | 9.01 | 46614 | 4154 | 1.65% |
| 2026-03-30 | 8.69 | 8.89 | 0.13 | 1.48% | 8.68 | 8.91 | 47342 | 4180 | 1.68% |
| 2026-03-27 | 8.46 | 8.76 | 0.23 | 2.70% | 8.45 | 8.76 | 56945 | 4935 | 2.02% |
| 2026-03-26 | 8.62 | 8.53 | -0.10 | -1.16% | 8.49 | 8.77 | 62783 | 5407 | 2.23% |
| 2026-03-25 | 8.61 | 8.63 | 0.05 | 0.58% | 8.54 | 8.72 | 49346 | 4254 | 1.75% |
| 2026-03-24 | 8.27 | 8.58 | 0.47 | 5.80% | 8.21 | 8.58 | 99859 | 8407 | 3.54% |
| 2026-03-23 | 8.60 | 8.11 | -0.62 | -7.10% | 8.05 | 8.60 | 95126 | 7899 | 3.37% |
| 2026-03-20 | 9.05 | 8.73 | -0.26 | -2.89% | 8.71 | 9.06 | 71075 | 6290 | 2.52% |
| 2026-03-19 | 9.10 | 8.99 | -0.18 | -1.96% | 8.98 | 9.18 | 39109 | 3543 | 1.39% |
| 2026-03-18 | 9.02 | 9.17 | 0.10 | 1.10% | 8.97 | 9.18 | 45970 | 4172 | 1.63% |
| 2026-03-17 | 9.22 | 9.07 | -0.10 | -1.09% | 9.06 | 9.23 | 41287 | 3776 | 1.46% |
| 2026-03-16 | 9.13 | 9.17 | 0.00 | 0.00% | 9.09 | 9.25 | 47424 | 4346 | 1.68% |
| 2026-03-13 | 9.08 | 9.17 | 0.10 | 1.10% | 9.03 | 9.22 | 76678 | 7013 | 2.72% |
| 2026-03-12 | 9.17 | 9.07 | -0.10 | -1.09% | 9.07 | 9.18 | 39818 | 3628 | 1.41% |
| 2026-03-11 | 9.18 | 9.17 | -0.02 | -0.22% | 9.12 | 9.20 | 48041 | 4398 | 1.70% |
| 2026-03-10 | 9.14 | 9.19 | 0.11 | 1.21% | 9.09 | 9.21 | 37077 | 3394 | 1.31% |
| 2026-03-09 | 9.14 | 9.08 | -0.10 | -1.09% | 9.03 | 9.17 | 55557 | 5048 | 1.97% |
| 2026-03-06 | 8.92 | 9.18 | 0.22 | 2.46% | 8.92 | 9.19 | 54724 | 4986 | 1.94% |
| 2026-03-05 | 8.95 | 8.96 | 0.11 | 1.24% | 8.91 | 9.05 | 60035 | 5402 | 2.13% |
| 2026-03-04 | 8.90 | 8.85 | -0.10 | -1.12% | 8.81 | 9.04 | 77482 | 6875 | 2.75% |
| 2026-03-03 | 9.08 | 8.95 | -0.08 | -0.89% | 8.95 | 9.17 | 86010 | 7794 | 3.05% |
| 2026-03-02 | 9.30 | 9.03 | -0.35 | -3.73% | 8.98 | 9.31 | 115787 | 10538 | 4.11% |
| 2026-02-27 | 9.36 | 9.38 | 0.01 | 0.11% | 9.34 | 9.40 | 41640 | 3899 | 1.48% |
| 2026-02-26 | 9.45 | 9.37 | -0.08 | -0.85% | 9.34 | 9.50 | 55714 | 5234 | 1.98% |
| 2026-02-25 | 9.45 | 9.45 | 0.02 | 0.21% | 9.43 | 9.55 | 57511 | 5460 | 2.04% |
| 2026-02-24 | 9.38 | 9.43 | 0.11 | 1.18% | 9.35 | 9.45 | 49870 | 4691 | 1.77% |
| 2026-02-13 | 9.45 | 9.32 | -0.09 | -0.96% | 9.31 | 9.47 | 41677 | 3915 | 1.48% |
| 2026-02-12 | 9.62 | 9.41 | -0.20 | -2.08% | 9.41 | 9.62 | 65194 | 6180 | 2.31% |
| 2026-02-11 | 9.69 | 9.61 | -0.04 | -0.41% | 9.59 | 9.69 | 43591 | 4195 | 1.55% |
| 2026-02-10 | 9.60 | 9.65 | 0.04 | 0.42% | 9.58 | 9.72 | 61559 | 5944 | 2.18% |
| 2026-02-09 | 9.59 | 9.61 | 0.10 | 1.05% | 9.55 | 9.64 | 53442 | 5129 | 1.90% |
| 2026-02-06 | 9.54 | 9.51 | 0.02 | 0.21% | 9.51 | 9.68 | 75673 | 7266 | 2.68% |
| 2026-02-05 | 9.55 | 9.49 | -0.06 | -0.63% | 9.47 | 9.62 | 49718 | 4740 | 1.76% |
| 2026-02-04 | 9.40 | 9.55 | 0.13 | 1.38% | 9.38 | 9.57 | 54855 | 5219 | 1.95% |
| 2026-02-03 | 9.43 | 9.42 | 0.08 | 0.86% | 9.33 | 9.44 | 39388 | 3699 | 1.40% |
| 2026-02-02 | 9.44 | 9.34 | -0.10 | -1.06% | 9.34 | 9.56 | 66734 | 6320 | 2.37% |
| 2026-01-30 | 9.43 | 9.44 | 0.01 | 0.11% | 9.30 | 9.58 | 83356 | 7863 | 2.96% |
| 2026-01-29 | 9.50 | 9.43 | -0.05 | -0.53% | 9.37 | 9.55 | 60734 | 5745 | 2.15% |
| 2026-01-28 | 9.62 | 9.48 | -0.13 | -1.35% | 9.46 | 9.64 | 57171 | 5450 | 2.03% |
| 2026-01-27 | 9.77 | 9.61 | -0.18 | -1.84% | 9.40 | 9.77 | 88505 | 8452 | 3.14% |
| 2026-01-26 | 9.68 | 9.79 | 0.11 | 1.14% | 9.61 | 9.81 | 102434 | 9950 | 3.63% |