当前时间：2026-05-08 15:14:18 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 | 8.78 | 8.80 | -0.06 | -0.68% | 8.72 | 8.94 | 161227 | 14232 | 3.51% |
| 2026-05-06 | 8.83 | 8.86 | 0.07 | 0.80% | 8.43 | 8.90 | 285535 | 24634 | 6.21% |
| 2026-04-30 | 8.47 | 8.79 | 0.33 | 3.90% | 8.35 | 8.82 | 240879 | 20813 | 5.24% |
| 2026-04-29 | 8.31 | 8.46 | 0.23 | 2.79% | 8.15 | 8.69 | 221810 | 18839 | 4.82% |
| 2026-04-28 | 8.10 | 8.23 | 0.03 | 0.37% | 8.06 | 8.24 | 111665 | 9091 | 2.43% |
| 2026-04-27 | 8.20 | 8.20 | 0.01 | 0.12% | 7.97 | 8.23 | 141725 | 11512 | 3.08% |
| 2026-04-24 | 7.83 | 8.19 | 0.36 | 4.60% | 7.71 | 8.25 | 248151 | 20101 | 5.40% |
| 2026-04-23 | 7.80 | 7.83 | 0.07 | 0.90% | 7.64 | 7.90 | 148860 | 11616 | 3.24% |
| 2026-04-22 | 7.81 | 7.76 | -0.09 | -1.15% | 7.70 | 7.90 | 218270 | 16965 | 4.75% |
| 2026-04-21 | 8.67 | 7.85 | -0.86 | -9.87% | 7.84 | 8.71 | 412590 | 32944 | 8.97% |
| 2026-04-20 | 8.17 | 8.71 | 0.53 | 6.48% | 8.14 | 8.90 | 491796 | 42069 | 10.70% |
| 2026-04-17 | 8.28 | 8.18 | -0.11 | -1.33% | 8.06 | 8.28 | 145015 | 11812 | 3.15% |
| 2026-04-16 | 8.21 | 8.29 | 0.09 | 1.10% | 8.13 | 8.33 | 102930 | 8467 | 2.24% |
| 2026-04-15 | 8.35 | 8.20 | -0.05 | -0.61% | 8.13 | 8.47 | 118011 | 9767 | 2.57% |
| 2026-04-14 | 8.31 | 8.25 | -0.01 | -0.12% | 8.06 | 8.31 | 124422 | 10159 | 2.71% |
| 2026-04-13 | 8.41 | 8.26 | -0.15 | -1.78% | 8.05 | 8.41 | 170577 | 14024 | 3.71% |
| 2026-04-10 | 8.29 | 8.41 | 0.12 | 1.45% | 8.17 | 8.69 | 206346 | 17523 | 4.49% |
| 2026-04-09 | 8.95 | 8.29 | -0.59 | -6.64% | 8.08 | 8.95 | 270105 | 22616 | 5.87% |
| 2026-04-08 | 8.72 | 8.88 | 0.33 | 3.86% | 8.46 | 8.92 | 128602 | 11249 | 2.80% |
| 2026-04-07 | 8.26 | 8.55 | 0.30 | 3.64% | 8.14 | 8.72 | 130628 | 11143 | 2.84% |
| 2026-04-03 | 8.51 | 8.25 | -0.26 | -3.06% | 8.10 | 8.60 | 126199 | 10415 | 2.74% |
| 2026-04-02 | 8.55 | 8.51 | 0.00 | 0.00% | 8.43 | 8.69 | 93976 | 8023 | 2.04% |
| 2026-04-01 | 8.48 | 8.51 | 0.09 | 1.07% | 8.40 | 8.70 | 120153 | 10257 | 2.61% |
| 2026-03-31 | 8.66 | 8.42 | -0.27 | -3.11% | 8.39 | 8.77 | 127717 | 10909 | 2.78% |
| 2026-03-30 | 9.00 | 8.69 | -0.28 | -3.12% | 8.47 | 9.01 | 210421 | 18204 | 4.58% |
| 2026-03-27 | 8.94 | 8.97 | -0.02 | -0.22% | 8.75 | 9.20 | 222432 | 20012 | 4.84% |
| 2026-03-26 | 8.96 | 8.99 | 0.03 | 0.33% | 8.91 | 9.32 | 250896 | 22884 | 5.46% |
| 2026-03-25 | 8.92 | 8.96 | 0.04 | 0.45% | 8.76 | 9.14 | 183555 | 16443 | 3.99% |
| 2026-03-24 | 8.51 | 8.92 | 0.67 | 8.12% | 8.46 | 8.96 | 231314 | 20144 | 5.03% |
| 2026-03-23 | 8.78 | 8.25 | -0.64 | -7.20% | 8.20 | 8.88 | 203871 | 17364 | 4.43% |
| 2026-03-20 | 9.18 | 8.89 | -0.30 | -3.26% | 8.88 | 9.25 | 141788 | 12797 | 3.08% |
| 2026-03-19 | 9.66 | 9.19 | -0.34 | -3.57% | 9.12 | 9.78 | 175563 | 16437 | 3.82% |
| 2026-03-18 | 9.71 | 9.53 | -0.03 | -0.31% | 9.25 | 9.84 | 207385 | 19814 | 4.51% |
| 2026-03-17 | 9.72 | 9.56 | -0.16 | -1.65% | 9.49 | 9.82 | 153259 | 14764 | 3.33% |
| 2026-03-16 | 9.93 | 9.72 | -0.05 | -0.51% | 9.66 | 10.38 | 238662 | 23744 | 5.19% |
| 2026-03-13 | 9.70 | 9.77 | 0.03 | 0.31% | 9.61 | 10.25 | 221168 | 21971 | 4.81% |
| 2026-03-12 | 10.09 | 9.74 | -0.22 | -2.21% | 9.68 | 10.09 | 213271 | 20989 | 4.64% |
| 2026-03-11 | 10.13 | 9.96 | -0.19 | -1.87% | 9.83 | 10.29 | 333432 | 33542 | 7.25% |
| 2026-03-10 | 10.11 | 10.15 | -0.36 | -3.43% | 10.01 | 10.44 | 355466 | 36263 | 7.73% |
| 2026-03-09 | 10.76 | 10.51 | 0.11 | 1.06% | 10.47 | 11.27 | 523146 | 56843 | 11.38% |
| 2026-03-06 | 10.11 | 10.40 | 0.00 | 0.00% | 9.97 | 10.65 | 316465 | 32841 | 6.88% |
| 2026-03-05 | 10.02 | 10.40 | 0.40 | 4.00% | 9.81 | 10.50 | 400260 | 40683 | 8.71% |
| 2026-03-04 | 9.64 | 10.00 | 0.27 | 2.77% | 9.49 | 10.25 | 362192 | 35891 | 7.88% |
| 2026-03-03 | 9.92 | 9.73 | -0.18 | -1.82% | 9.68 | 10.29 | 348035 | 34574 | 7.57% |
| 2026-03-02 | 9.43 | 9.91 | 0.39 | 4.10% | 9.43 | 10.05 | 401996 | 39136 | 8.74% |
| 2026-02-27 | 9.17 | 9.52 | 0.44 | 4.85% | 9.04 | 9.62 | 314358 | 29181 | 6.84% |
| 2026-02-26 | 9.21 | 9.08 | -0.04 | -0.44% | 9.00 | 9.21 | 141485 | 12834 | 3.08% |
| 2026-02-25 | 9.22 | 9.12 | -0.07 | -0.76% | 9.03 | 9.33 | 211368 | 19293 | 4.60% |
| 2026-02-24 | 8.48 | 9.19 | 0.84 | 10.06% | 8.41 | 9.19 | 136193 | 12029 | 2.96% |
| 2026-02-13 | 8.45 | 8.35 | -0.17 | -2.00% | 8.30 | 8.54 | 86985 | 7342 | 1.89% |
| 2026-02-12 | 8.63 | 8.52 | -0.13 | -1.50% | 8.49 | 8.79 | 99545 | 8539 | 2.17% |
| 2026-02-11 | 8.74 | 8.65 | -0.10 | -1.14% | 8.65 | 8.87 | 75626 | 6619 | 1.64% |
| 2026-02-10 | 8.75 | 8.75 | 0.00 | 0.00% | 8.69 | 8.88 | 102633 | 9021 | 2.23% |
| 2026-02-09 | 8.76 | 8.75 | 0.03 | 0.34% | 8.67 | 8.86 | 108702 | 9515 | 2.36% |
| 2026-02-06 | 8.64 | 8.72 | 0.05 | 0.58% | 8.45 | 8.89 | 126880 | 11110 | 2.76% |
| 2026-02-05 | 8.95 | 8.67 | -0.33 | -3.67% | 8.62 | 9.11 | 161509 | 14260 | 3.51% |
| 2026-02-04 | 8.91 | 9.00 | 0.08 | 0.90% | 8.80 | 9.16 | 126739 | 11394 | 2.76% |
| 2026-02-03 | 8.89 | 8.92 | 0.14 | 1.59% | 8.72 | 9.04 | 149939 | 13376 | 3.26% |
| 2026-02-02 | 9.25 | 8.78 | -0.52 | -5.59% | 8.75 | 9.25 | 199378 | 17785 | 4.34% |
| 2026-01-30 | 9.19 | 9.30 | 0.10 | 1.09% | 9.02 | 9.55 | 210082 | 19464 | 4.57% |
| 2026-01-29 | 9.35 | 9.20 | -0.23 | -2.44% | 9.09 | 9.65 | 198460 | 18578 | 4.32% |
| 2026-01-28 | 9.54 | 9.43 | -0.19 | -1.98% | 9.21 | 9.68 | 224414 | 21193 | 4.88% |