当前时间：2026-05-08 12:52:46 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 | 8.02 | 7.81 | -0.21 | -2.62% | 7.79 | 8.04 | 232441 | 18181 | 1.59% |
| 2026-05-06 | 8.01 | 8.02 | -0.03 | -0.37% | 7.89 | 8.03 | 191601 | 15268 | 1.31% |
| 2026-04-30 | 8.26 | 8.05 | -0.21 | -2.54% | 7.95 | 8.40 | 263322 | 21245 | 1.80% |
| 2026-04-29 | 7.95 | 8.26 | 0.32 | 4.03% | 7.94 | 8.34 | 289209 | 23790 | 1.98% |
| 2026-04-28 | 7.74 | 7.94 | 0.23 | 2.98% | 7.72 | 8.00 | 191293 | 15101 | 1.31% |
| 2026-04-27 | 7.60 | 7.71 | -0.13 | -1.66% | 7.51 | 7.76 | 173425 | 13304 | 1.19% |
| 2026-04-24 | 8.12 | 7.84 | -0.41 | -4.97% | 7.76 | 8.21 | 373127 | 29527 | 2.55% |
| 2026-04-23 | 8.23 | 8.25 | 0.05 | 0.61% | 8.12 | 8.31 | 167060 | 13743 | 1.14% |
| 2026-04-22 | 8.20 | 8.20 | 0.01 | 0.12% | 8.06 | 8.29 | 167509 | 13662 | 1.15% |
| 2026-04-21 | 7.96 | 8.19 | 0.21 | 2.63% | 7.93 | 8.39 | 335684 | 27568 | 2.30% |
| 2026-04-20 | 7.99 | 7.98 | 0.01 | 0.13% | 7.91 | 8.08 | 128461 | 10284 | 0.88% |
| 2026-04-17 | 8.04 | 7.97 | -0.08 | -0.99% | 7.91 | 8.06 | 133951 | 10653 | 0.92% |
| 2026-04-16 | 8.00 | 8.05 | 0.04 | 0.50% | 7.93 | 8.10 | 143027 | 11457 | 0.98% |
| 2026-04-15 | 7.98 | 8.01 | 0.00 | 0.00% | 7.91 | 8.08 | 165803 | 13277 | 1.13% |
| 2026-04-14 | 8.08 | 8.01 | -0.14 | -1.72% | 7.91 | 8.09 | 218954 | 17436 | 1.50% |
| 2026-04-13 | 8.01 | 8.15 | 0.19 | 2.39% | 7.92 | 8.24 | 288069 | 23317 | 1.97% |
| 2026-04-10 | 7.95 | 7.96 | -0.02 | -0.25% | 7.94 | 8.15 | 222700 | 17886 | 1.52% |
| 2026-04-09 | 8.16 | 7.98 | -0.12 | -1.48% | 7.90 | 8.16 | 211387 | 16879 | 1.45% |
| 2026-04-08 | 8.00 | 8.10 | -0.13 | -1.58% | 7.92 | 8.15 | 300815 | 24268 | 2.06% |
| 2026-04-07 | 7.82 | 8.23 | 0.34 | 4.31% | 7.75 | 8.29 | 335957 | 27205 | 2.30% |
| 2026-04-03 | 8.42 | 7.89 | -0.56 | -6.63% | 7.82 | 8.45 | 471974 | 37670 | 3.23% |
| 2026-04-02 | 8.59 | 8.45 | -0.07 | -0.82% | 8.39 | 8.71 | 254044 | 21681 | 1.74% |
| 2026-04-01 | 8.64 | 8.52 | -0.15 | -1.73% | 8.49 | 8.82 | 231461 | 20011 | 1.58% |
| 2026-03-31 | 8.90 | 8.67 | -0.29 | -3.24% | 8.64 | 9.07 | 312715 | 27545 | 2.14% |
| 2026-03-30 | 8.89 | 8.96 | 0.07 | 0.79% | 8.89 | 9.37 | 436316 | 39689 | 2.99% |
| 2026-03-27 | 8.68 | 8.89 | 0.25 | 2.89% | 8.65 | 9.01 | 394666 | 34875 | 2.70% |
| 2026-03-26 | 8.86 | 8.64 | -0.24 | -2.70% | 8.61 | 8.92 | 289463 | 25248 | 1.98% |
| 2026-03-25 | 8.98 | 8.88 | -0.26 | -2.84% | 8.82 | 9.04 | 355763 | 31686 | 2.44% |
| 2026-03-24 | 8.71 | 9.14 | 0.44 | 5.06% | 8.51 | 9.28 | 498418 | 44551 | 3.41% |
| 2026-03-23 | 9.18 | 8.70 | -0.44 | -4.81% | 8.67 | 9.20 | 510708 | 45407 | 3.50% |
| 2026-03-20 | 9.15 | 9.14 | -0.20 | -2.14% | 8.90 | 9.53 | 504572 | 46553 | 3.45% |
| 2026-03-19 | 9.30 | 9.34 | 0.27 | 2.98% | 9.07 | 9.59 | 722224 | 67446 | 4.94% |
| 2026-03-18 | 9.26 | 9.07 | -0.20 | -2.16% | 8.96 | 9.46 | 345685 | 31573 | 2.37% |
| 2026-03-17 | 9.37 | 9.27 | -0.07 | -0.75% | 9.16 | 9.65 | 409866 | 38422 | 2.81% |
| 2026-03-16 | 9.53 | 9.34 | -0.09 | -0.95% | 9.31 | 9.85 | 626003 | 59992 | 4.29% |
| 2026-03-13 | 9.94 | 9.43 | -0.31 | -3.18% | 9.36 | 9.97 | 795995 | 75720 | 5.45% |
| 2026-03-12 | 8.91 | 9.74 | 0.85 | 9.56% | 8.89 | 9.78 | 1417520 | 135628 | 9.70% |
| 2026-03-11 | 8.58 | 8.89 | 0.24 | 2.77% | 8.42 | 8.95 | 518089 | 44858 | 3.55% |
| 2026-03-10 | 8.59 | 8.65 | -0.12 | -1.37% | 8.51 | 8.78 | 420648 | 36320 | 2.88% |
| 2026-03-09 | 9.40 | 8.77 | -0.19 | -2.12% | 8.77 | 9.49 | 654280 | 59764 | 4.48% |
| 2026-03-06 | 8.87 | 8.96 | -0.01 | -0.11% | 8.63 | 9.12 | 450935 | 39703 | 3.09% |
| 2026-03-05 | 9.03 | 8.97 | -0.04 | -0.44% | 8.78 | 9.17 | 569799 | 51043 | 3.90% |
| 2026-03-04 | 9.59 | 9.01 | -1.00 | -9.99% | 9.01 | 9.59 | 815552 | 74429 | 5.58% |
| 2026-03-03 | 9.34 | 10.01 | 0.68 | 7.29% | 9.12 | 10.14 | 1428613 | 138769 | 9.78% |
| 2026-03-02 | 8.95 | 9.33 | 0.75 | 8.74% | 8.64 | 9.40 | 857122 | 76848 | 5.87% |
| 2026-02-27 | 8.40 | 8.58 | 0.18 | 2.14% | 8.36 | 8.65 | 147783 | 12629 | 1.01% |
| 2026-02-26 | 8.54 | 8.40 | -0.10 | -1.18% | 8.37 | 8.55 | 121854 | 10272 | 0.83% |
| 2026-02-25 | 8.52 | 8.50 | -0.05 | -0.58% | 8.45 | 8.66 | 155282 | 13286 | 1.06% |
| 2026-02-24 | 8.29 | 8.55 | 0.40 | 4.91% | 8.25 | 8.58 | 246814 | 20952 | 1.69% |
| 2026-02-13 | 8.33 | 8.15 | -0.20 | -2.40% | 8.13 | 8.33 | 121732 | 9986 | 0.83% |
| 2026-02-12 | 8.38 | 8.35 | -0.05 | -0.60% | 8.28 | 8.45 | 112698 | 9424 | 0.77% |
| 2026-02-11 | 8.28 | 8.40 | 0.13 | 1.57% | 8.23 | 8.45 | 120646 | 10097 | 0.83% |
| 2026-02-10 | 8.28 | 8.27 | -0.01 | -0.12% | 8.20 | 8.32 | 88816 | 7350 | 0.61% |
| 2026-02-09 | 8.24 | 8.28 | 0.09 | 1.10% | 8.19 | 8.35 | 118094 | 9764 | 0.81% |
| 2026-02-06 | 8.10 | 8.19 | 0.01 | 0.12% | 8.04 | 8.31 | 141501 | 11604 | 0.97% |
| 2026-02-05 | 8.34 | 8.18 | -0.22 | -2.62% | 8.14 | 8.39 | 142914 | 11744 | 0.98% |
| 2026-02-04 | 8.24 | 8.40 | 0.21 | 2.56% | 8.17 | 8.43 | 178044 | 14822 | 1.22% |
| 2026-02-03 | 8.20 | 8.19 | 0.09 | 1.11% | 8.09 | 8.23 | 127737 | 10419 | 0.87% |
| 2026-02-02 | 8.43 | 8.10 | -0.54 | -6.25% | 8.09 | 8.55 | 306211 | 25434 | 2.10% |
| 2026-01-30 | 8.84 | 8.64 | -0.21 | -2.37% | 8.50 | 9.07 | 357565 | 31205 | 2.45% |
| 2026-01-29 | 8.83 | 8.85 | 0.11 | 1.26% | 8.71 | 8.95 | 369667 | 32643 | 2.53% |
| 2026-01-28 | 8.61 | 8.74 | 0.20 | 2.34% | 8.56 | 8.84 | 334777 | 29310 | 2.29% |