当前时间：2026-05-07 15:37:52 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 8.28 | 8.48 | 0.42 | 5.21% | 8.28 | 8.60 | 790909 | 66864 | 4.09% |
| 2026-04-30 | 8.32 | 8.06 | -0.30 | -3.59% | 8.02 | 8.34 | 618377 | 50229 | 3.19% |
| 2026-04-29 | 8.20 | 8.36 | 0.13 | 1.58% | 8.15 | 8.48 | 564902 | 47344 | 2.92% |
| 2026-04-28 | 8.20 | 8.23 | -0.04 | -0.48% | 8.10 | 8.36 | 520460 | 42571 | 2.69% |
| 2026-04-27 | 8.20 | 8.27 | 0.04 | 0.49% | 8.16 | 8.47 | 554999 | 46318 | 2.87% |
| 2026-04-24 | 8.29 | 8.23 | -0.30 | -3.52% | 8.23 | 8.52 | 565253 | 47146 | 2.92% |
| 2026-04-23 | 8.25 | 8.53 | 0.29 | 3.52% | 8.09 | 8.64 | 912744 | 76208 | 4.72% |
| 2026-04-22 | 8.20 | 8.24 | -0.13 | -1.55% | 8.14 | 8.39 | 544233 | 44915 | 2.81% |
| 2026-04-21 | 8.29 | 8.37 | 0.15 | 1.82% | 8.00 | 8.78 | 891902 | 73894 | 4.61% |
| 2026-04-20 | 8.31 | 8.22 | -0.05 | -0.60% | 8.16 | 8.43 | 689970 | 57085 | 3.56% |
| 2026-04-17 | 8.08 | 8.27 | 0.14 | 1.72% | 8.04 | 8.35 | 698716 | 57626 | 3.61% |
| 2026-04-16 | 8.00 | 8.13 | 0.11 | 1.37% | 7.88 | 8.29 | 687887 | 55949 | 3.55% |
| 2026-04-15 | 8.06 | 8.02 | -0.13 | -1.60% | 7.82 | 8.13 | 874984 | 69964 | 4.52% |
| 2026-04-14 | 8.06 | 8.15 | 0.15 | 1.88% | 7.84 | 8.34 | 1511078 | 122302 | 7.81% |
| 2026-04-13 | 7.97 | 8.00 | 0.73 | 10.04% | 7.97 | 8.00 | 397381 | 31774 | 2.05% |
| 2026-04-10 | 7.23 | 7.27 | 0.06 | 0.83% | 7.21 | 7.34 | 295692 | 21531 | 1.53% |
| 2026-04-09 | 7.29 | 7.21 | -0.15 | -2.04% | 7.17 | 7.29 | 351609 | 25377 | 1.82% |
| 2026-04-08 | 7.25 | 7.36 | 0.20 | 2.79% | 7.21 | 7.38 | 497855 | 36359 | 2.57% |
| 2026-04-07 | 7.26 | 7.16 | -0.02 | -0.28% | 7.11 | 7.29 | 338219 | 24277 | 1.75% |
| 2026-04-03 | 7.29 | 7.18 | -0.09 | -1.24% | 7.16 | 7.50 | 537607 | 39260 | 2.78% |
| 2026-04-02 | 7.47 | 7.27 | -0.20 | -2.68% | 7.20 | 7.54 | 563962 | 41389 | 2.91% |
| 2026-04-01 | 7.78 | 7.47 | -0.19 | -2.48% | 7.40 | 7.84 | 750743 | 56454 | 3.88% |
| 2026-03-31 | 7.82 | 7.66 | -0.30 | -3.77% | 7.60 | 7.96 | 764116 | 59273 | 3.95% |
| 2026-03-30 | 8.51 | 7.96 | -0.65 | -7.55% | 7.76 | 8.69 | 1075885 | 86185 | 5.56% |
| 2026-03-27 | 8.83 | 8.61 | -0.35 | -3.91% | 8.48 | 8.95 | 1076475 | 92977 | 5.56% |
| 2026-03-26 | 9.25 | 8.96 | -0.29 | -3.14% | 8.73 | 9.33 | 1782372 | 159352 | 9.21% |
| 2026-03-25 | 8.47 | 9.25 | 0.84 | 9.99% | 8.39 | 9.25 | 1622496 | 145971 | 8.38% |
| 2026-03-24 | 8.08 | 8.41 | 0.29 | 3.57% | 8.00 | 8.42 | 919916 | 75653 | 4.75% |
| 2026-03-23 | 8.35 | 8.12 | -0.38 | -4.47% | 8.03 | 8.58 | 1184720 | 97911 | 6.12% |
| 2026-03-20 | 8.25 | 8.50 | 0.29 | 3.53% | 8.19 | 9.03 | 1437714 | 124876 | 7.43% |
| 2026-03-19 | 8.05 | 8.21 | 0.11 | 1.36% | 7.98 | 8.28 | 515400 | 42291 | 2.66% |
| 2026-03-18 | 8.05 | 8.10 | 0.12 | 1.50% | 8.03 | 8.25 | 408957 | 33219 | 2.11% |
| 2026-03-17 | 8.07 | 7.98 | -0.09 | -1.12% | 7.96 | 8.20 | 464498 | 37498 | 2.40% |
| 2026-03-16 | 8.31 | 8.07 | -0.28 | -3.35% | 8.02 | 8.41 | 737872 | 60059 | 3.81% |
| 2026-03-13 | 8.77 | 8.35 | -0.54 | -6.07% | 8.32 | 8.80 | 1087532 | 92368 | 5.62% |
| 2026-03-12 | 8.48 | 8.89 | 0.42 | 4.96% | 8.31 | 9.08 | 1336766 | 115901 | 6.91% |
| 2026-03-11 | 8.35 | 8.47 | 0.18 | 2.17% | 8.12 | 8.51 | 742238 | 62197 | 3.83% |
| 2026-03-10 | 8.37 | 8.29 | -0.16 | -1.89% | 8.23 | 8.51 | 695767 | 58014 | 3.59% |
| 2026-03-09 | 8.62 | 8.45 | -0.05 | -0.59% | 8.38 | 8.80 | 974612 | 83100 | 5.04% |
| 2026-03-06 | 8.08 | 8.50 | 0.38 | 4.68% | 8.00 | 8.55 | 826445 | 69476 | 4.27% |
| 2026-03-05 | 8.20 | 8.12 | 0.12 | 1.50% | 8.07 | 8.32 | 574770 | 46862 | 2.97% |
| 2026-03-04 | 7.84 | 8.00 | 0.04 | 0.50% | 7.82 | 8.17 | 674005 | 54063 | 3.48% |
| 2026-03-03 | 8.10 | 7.96 | -0.25 | -3.05% | 7.91 | 8.29 | 1056613 | 85374 | 5.46% |
| 2026-03-02 | 7.66 | 8.21 | 0.50 | 6.49% | 7.61 | 8.34 | 1605861 | 128949 | 8.30% |
| 2026-02-27 | 7.20 | 7.71 | 0.56 | 7.83% | 7.15 | 7.87 | 1527722 | 117065 | 7.89% |
| 2026-02-26 | 6.90 | 7.15 | 0.27 | 3.92% | 6.87 | 7.27 | 515900 | 36592 | 2.67% |
| 2026-02-25 | 6.81 | 6.88 | 0.08 | 1.18% | 6.81 | 6.99 | 372935 | 25812 | 1.93% |
| 2026-02-24 | 6.58 | 6.80 | 0.29 | 4.45% | 6.56 | 6.83 | 422441 | 28436 | 2.18% |
| 2026-02-13 | 6.74 | 6.51 | -0.26 | -3.84% | 6.51 | 6.77 | 353769 | 23357 | 1.83% |
| 2026-02-12 | 6.70 | 6.77 | 0.14 | 2.11% | 6.68 | 6.91 | 394928 | 26813 | 2.04% |
| 2026-02-11 | 6.56 | 6.63 | 0.07 | 1.07% | 6.55 | 6.67 | 180102 | 11922 | 0.93% |
| 2026-02-10 | 6.66 | 6.56 | -0.10 | -1.50% | 6.56 | 6.67 | 211643 | 13942 | 1.09% |
| 2026-02-09 | 6.72 | 6.66 | 0.00 | 0.00% | 6.63 | 6.74 | 203820 | 13589 | 1.05% |
| 2026-02-06 | 6.61 | 6.66 | 0.02 | 0.30% | 6.58 | 6.75 | 198855 | 13313 | 1.03% |
| 2026-02-05 | 6.78 | 6.64 | -0.15 | -2.21% | 6.59 | 6.80 | 251416 | 16772 | 1.30% |
| 2026-02-04 | 6.70 | 6.79 | 0.09 | 1.34% | 6.68 | 6.84 | 252155 | 17065 | 1.30% |
| 2026-02-03 | 6.81 | 6.70 | -0.05 | -0.74% | 6.64 | 6.86 | 316737 | 21246 | 1.64% |
| 2026-02-02 | 7.00 | 6.75 | -0.13 | -1.89% | 6.75 | 7.03 | 244521 | 16811 | 1.26% |
| 2026-01-30 | 6.85 | 6.88 | 0.04 | 0.58% | 6.75 | 6.92 | 188067 | 12879 | 0.97% |
| 2026-01-29 | 6.83 | 6.84 | -0.02 | -0.29% | 6.79 | 6.88 | 166670 | 11389 | 0.86% |
| 2026-01-28 | 6.80 | 6.86 | 0.07 | 1.03% | 6.72 | 6.88 | 187667 | 12793 | 0.97% |
| 2026-01-27 | 6.90 | 6.79 | -0.13 | -1.88% | 6.70 | 6.90 | 225447 | 15284 | 1.16% |