当前时间：2026-05-07 22:06:29 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 8.48 | 8.62 | 0.15 | 1.77% | 8.43 | 8.63 | 247059 | 21084 | 3.77% |
| 2026-05-06 | 8.40 | 8.47 | 0.12 | 1.44% | 8.37 | 8.52 | 217172 | 18384 | 3.32% |
| 2026-04-30 | 8.35 | 8.35 | 0.05 | 0.60% | 8.30 | 8.44 | 162950 | 13622 | 2.49% |
| 2026-04-29 | 8.05 | 8.30 | 0.22 | 2.72% | 8.03 | 8.49 | 243667 | 20218 | 3.72% |
| 2026-04-28 | 8.05 | 8.08 | -0.03 | -0.37% | 7.99 | 8.20 | 132615 | 10720 | 2.03% |
| 2026-04-27 | 8.00 | 8.11 | 0.08 | 1.00% | 7.88 | 8.13 | 123404 | 9908 | 1.88% |
| 2026-04-24 | 8.10 | 8.03 | -0.13 | -1.59% | 7.96 | 8.13 | 126454 | 10149 | 1.93% |
| 2026-04-23 | 8.18 | 8.16 | -0.05 | -0.61% | 8.13 | 8.26 | 123000 | 10057 | 1.88% |
| 2026-04-22 | 8.29 | 8.21 | -0.10 | -1.20% | 8.15 | 8.31 | 131868 | 10809 | 2.01% |
| 2026-04-21 | 8.37 | 8.31 | -0.06 | -0.72% | 8.24 | 8.45 | 145755 | 12114 | 2.23% |
| 2026-04-20 | 8.30 | 8.37 | 0.08 | 0.97% | 8.23 | 8.40 | 189449 | 15780 | 2.89% |
| 2026-04-17 | 8.35 | 8.29 | -0.09 | -1.07% | 8.22 | 8.35 | 164913 | 13642 | 2.52% |
| 2026-04-16 | 8.25 | 8.38 | 0.13 | 1.58% | 8.20 | 8.41 | 166466 | 13878 | 2.54% |
| 2026-04-15 | 8.36 | 8.25 | -0.11 | -1.32% | 8.23 | 8.39 | 132724 | 10988 | 2.03% |
| 2026-04-14 | 8.26 | 8.36 | 0.17 | 2.08% | 8.21 | 8.36 | 173060 | 14364 | 2.64% |
| 2026-04-13 | 8.22 | 8.19 | -0.04 | -0.49% | 8.13 | 8.27 | 97203 | 7953 | 1.48% |
| 2026-04-10 | 8.26 | 8.23 | 0.03 | 0.37% | 8.22 | 8.33 | 120368 | 9956 | 1.84% |
| 2026-04-09 | 8.34 | 8.20 | -0.26 | -3.07% | 8.15 | 8.35 | 165051 | 13564 | 2.52% |
| 2026-04-08 | 8.16 | 8.46 | 0.45 | 5.62% | 8.13 | 8.46 | 217082 | 18123 | 3.32% |
| 2026-04-07 | 7.87 | 8.01 | 0.15 | 1.91% | 7.82 | 8.03 | 103756 | 8271 | 1.58% |
| 2026-04-03 | 8.16 | 7.86 | -0.27 | -3.32% | 7.84 | 8.16 | 120196 | 9538 | 1.84% |
| 2026-04-02 | 8.33 | 8.13 | -0.20 | -2.40% | 8.06 | 8.33 | 118353 | 9657 | 1.81% |
| 2026-04-01 | 8.47 | 8.33 | 0.03 | 0.36% | 8.21 | 8.49 | 147567 | 12261 | 2.25% |
| 2026-03-31 | 8.45 | 8.30 | -0.04 | -0.48% | 8.30 | 8.51 | 190358 | 16023 | 2.91% |
| 2026-03-30 | 8.15 | 8.34 | 0.10 | 1.21% | 8.10 | 8.36 | 126924 | 10482 | 1.94% |
| 2026-03-27 | 8.06 | 8.24 | 0.08 | 0.98% | 8.04 | 8.28 | 106190 | 8734 | 1.62% |
| 2026-03-26 | 8.30 | 8.16 | -0.19 | -2.28% | 8.12 | 8.42 | 131736 | 10843 | 2.01% |
| 2026-03-25 | 8.22 | 8.35 | 0.16 | 1.95% | 8.19 | 8.39 | 167598 | 13894 | 2.56% |
| 2026-03-24 | 8.06 | 8.19 | 0.31 | 3.93% | 7.94 | 8.21 | 204572 | 16523 | 3.12% |
| 2026-03-23 | 8.18 | 7.88 | -0.45 | -5.40% | 7.83 | 8.24 | 201001 | 16134 | 3.07% |
| 2026-03-20 | 8.62 | 8.33 | -0.23 | -2.69% | 8.33 | 8.62 | 158476 | 13359 | 2.42% |
| 2026-03-19 | 8.68 | 8.56 | -0.24 | -2.73% | 8.52 | 8.75 | 155827 | 13423 | 2.38% |
| 2026-03-18 | 8.81 | 8.80 | 0.08 | 0.92% | 8.63 | 8.82 | 151172 | 13210 | 2.31% |
| 2026-03-17 | 8.98 | 8.72 | -0.36 | -3.96% | 8.70 | 9.04 | 219900 | 19470 | 3.36% |
| 2026-03-16 | 8.92 | 9.08 | 0.11 | 1.23% | 8.91 | 9.08 | 136247 | 12284 | 2.08% |
| 2026-03-13 | 9.03 | 8.97 | -0.09 | -0.99% | 8.93 | 9.12 | 164616 | 14856 | 2.51% |
| 2026-03-12 | 9.24 | 9.06 | -0.20 | -2.16% | 9.03 | 9.24 | 210281 | 19173 | 3.21% |
| 2026-03-11 | 9.49 | 9.26 | -0.22 | -2.32% | 9.21 | 9.52 | 231924 | 21583 | 3.54% |
| 2026-03-10 | 9.47 | 9.48 | 0.14 | 1.50% | 9.35 | 9.53 | 219111 | 20684 | 3.35% |
| 2026-03-09 | 9.25 | 9.34 | -0.11 | -1.16% | 9.10 | 9.40 | 240186 | 22173 | 3.67% |
| 2026-03-06 | 9.35 | 9.45 | 0.06 | 0.64% | 9.27 | 9.48 | 170034 | 16027 | 2.60% |
| 2026-03-05 | 9.43 | 9.39 | 0.13 | 1.40% | 9.36 | 9.54 | 227778 | 21515 | 3.48% |
| 2026-03-04 | 9.20 | 9.26 | -0.05 | -0.54% | 9.15 | 9.39 | 230562 | 21378 | 3.52% |
| 2026-03-03 | 9.89 | 9.31 | -0.58 | -5.86% | 9.29 | 9.96 | 427965 | 40991 | 6.54% |
| 2026-03-02 | 9.96 | 9.89 | -0.52 | -5.00% | 9.70 | 10.14 | 479067 | 47576 | 7.32% |
| 2026-02-27 | 10.25 | 10.41 | 0.18 | 1.76% | 10.21 | 10.48 | 315324 | 32745 | 4.82% |
| 2026-02-26 | 10.52 | 10.23 | -0.25 | -2.39% | 10.21 | 10.54 | 409037 | 42047 | 6.25% |
| 2026-02-25 | 10.61 | 10.48 | -0.20 | -1.87% | 10.42 | 10.67 | 427768 | 45136 | 6.53% |
| 2026-02-24 | 10.53 | 10.68 | 0.19 | 1.81% | 10.27 | 10.68 | 363202 | 38269 | 5.55% |
| 2026-02-13 | 10.62 | 10.49 | -0.20 | -1.87% | 10.41 | 10.88 | 408249 | 43525 | 6.23% |
| 2026-02-12 | 11.03 | 10.69 | -0.43 | -3.87% | 10.60 | 11.05 | 618453 | 66600 | 9.45% |
| 2026-02-11 | 11.65 | 11.12 | -0.80 | -6.71% | 11.10 | 11.74 | 899423 | 102763 | 13.74% |
| 2026-02-10 | 11.75 | 11.92 | 0.08 | 0.68% | 11.34 | 12.29 | 1197519 | 141023 | 18.29% |
| 2026-02-09 | 11.99 | 11.84 | -0.16 | -1.33% | 11.44 | 12.18 | 1160777 | 136712 | 17.73% |
| 2026-02-06 | 12.43 | 12.00 | -0.58 | -4.61% | 11.32 | 12.43 | 1642618 | 193716 | 25.09% |
| 2026-02-05 | 11.51 | 12.58 | 1.14 | 9.97% | 11.05 | 12.58 | 1524992 | 182932 | 23.29% |
| 2026-02-04 | 11.74 | 11.44 | 0.05 | 0.44% | 10.70 | 11.75 | 1187542 | 132928 | 18.14% |
| 2026-02-03 | 11.30 | 11.39 | 0.49 | 4.50% | 10.90 | 11.51 | 1412531 | 158955 | 21.57% |
| 2026-02-02 | 10.33 | 10.90 | 0.44 | 4.21% | 10.33 | 11.51 | 1408706 | 156128 | 21.51% |
| 2026-01-30 | 10.65 | 10.46 | -0.48 | -4.39% | 10.31 | 10.79 | 729549 | 76596 | 11.14% |
| 2026-01-29 | 10.04 | 10.94 | 0.57 | 5.50% | 9.85 | 11.36 | 1252244 | 134249 | 19.12% |
| 2026-01-28 | 10.47 | 10.37 | -0.19 | -1.80% | 10.26 | 10.75 | 748036 | 78457 | 11.42% |
| 2026-01-27 | 10.01 | 10.56 | 0.60 | 6.02% | 10.01 | 10.96 | 1009042 | 106085 | 15.41% |