当前时间：2026-05-08 03:22:19 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 | 8.32 | 8.22 | -0.10 | -1.20% | 8.17 | 8.34 | 359038 | 29556 | 3.53% |
| 2026-05-06 | 8.32 | 8.32 | 0.00 | 0.00% | 8.28 | 8.39 | 321424 | 26835 | 3.16% |
| 2026-04-30 | 8.18 | 8.32 | 0.08 | 0.97% | 8.18 | 8.35 | 254414 | 21107 | 2.50% |
| 2026-04-29 | 8.07 | 8.24 | 0.16 | 1.98% | 8.05 | 8.32 | 308634 | 25404 | 3.03% |
| 2026-04-28 | 8.30 | 8.08 | -0.14 | -1.70% | 8.03 | 8.37 | 292049 | 23830 | 2.87% |
| 2026-04-27 | 8.13 | 8.22 | 0.06 | 0.74% | 8.04 | 8.27 | 238178 | 19497 | 2.34% |
| 2026-04-24 | 8.06 | 8.16 | 0.03 | 0.37% | 8.03 | 8.22 | 281439 | 22938 | 2.76% |
| 2026-04-23 | 8.14 | 8.13 | -0.03 | -0.37% | 8.06 | 8.20 | 205024 | 16678 | 2.01% |
| 2026-04-22 | 8.08 | 8.16 | 0.03 | 0.37% | 7.97 | 8.18 | 260347 | 21048 | 2.56% |
| 2026-04-21 | 8.18 | 8.13 | -0.07 | -0.85% | 8.10 | 8.24 | 239195 | 19494 | 2.35% |
| 2026-04-20 | 7.94 | 8.20 | 0.23 | 2.89% | 7.91 | 8.26 | 431776 | 35104 | 4.24% |
| 2026-04-17 | 7.88 | 7.97 | 0.06 | 0.76% | 7.83 | 8.03 | 305668 | 24276 | 3.00% |
| 2026-04-16 | 7.88 | 7.91 | 0.11 | 1.41% | 7.85 | 7.94 | 193656 | 15307 | 1.90% |
| 2026-04-15 | 7.94 | 7.80 | -0.08 | -1.02% | 7.78 | 7.95 | 181410 | 14254 | 1.78% |
| 2026-04-14 | 7.85 | 7.88 | 0.09 | 1.16% | 7.80 | 7.89 | 169786 | 13315 | 1.67% |
| 2026-04-13 | 7.78 | 7.79 | -0.04 | -0.51% | 7.74 | 7.84 | 148751 | 11591 | 1.46% |
| 2026-04-10 | 7.86 | 7.83 | 0.07 | 0.90% | 7.81 | 7.94 | 195358 | 15380 | 1.92% |
| 2026-04-09 | 7.83 | 7.76 | -0.18 | -2.27% | 7.75 | 7.88 | 222084 | 17325 | 2.18% |
| 2026-04-08 | 7.67 | 7.94 | 0.43 | 5.73% | 7.67 | 7.95 | 388941 | 30480 | 3.82% |
| 2026-04-07 | 7.39 | 7.51 | 0.15 | 2.04% | 7.37 | 7.52 | 161632 | 12082 | 1.59% |
| 2026-04-03 | 7.63 | 7.36 | -0.26 | -3.41% | 7.36 | 7.67 | 181102 | 13492 | 1.78% |
| 2026-04-02 | 7.77 | 7.62 | -0.19 | -2.43% | 7.58 | 7.77 | 198639 | 15232 | 1.95% |
| 2026-04-01 | 7.80 | 7.81 | 0.12 | 1.56% | 7.71 | 7.84 | 198585 | 15449 | 1.95% |
| 2026-03-31 | 7.70 | 7.69 | -0.01 | -0.13% | 7.68 | 7.82 | 204484 | 15838 | 2.01% |
| 2026-03-30 | 7.58 | 7.70 | -0.01 | -0.13% | 7.57 | 7.72 | 179763 | 13785 | 1.77% |
| 2026-03-27 | 7.51 | 7.71 | 0.11 | 1.45% | 7.48 | 7.76 | 208794 | 16012 | 2.05% |
| 2026-03-26 | 7.74 | 7.60 | -0.19 | -2.44% | 7.56 | 7.80 | 216782 | 16633 | 2.13% |
| 2026-03-25 | 7.62 | 7.79 | 0.24 | 3.18% | 7.57 | 7.89 | 308807 | 23994 | 3.03% |
| 2026-03-24 | 7.54 | 7.55 | 0.13 | 1.75% | 7.35 | 7.57 | 310627 | 23203 | 3.05% |
| 2026-03-23 | 7.60 | 7.42 | -0.37 | -4.75% | 7.39 | 7.68 | 385152 | 29073 | 3.78% |
| 2026-03-20 | 8.11 | 7.79 | -0.32 | -3.95% | 7.78 | 8.15 | 322409 | 25595 | 3.17% |
| 2026-03-19 | 8.20 | 8.11 | -0.25 | -2.99% | 8.04 | 8.25 | 286562 | 23347 | 2.82% |
| 2026-03-18 | 8.35 | 8.36 | 0.02 | 0.24% | 8.25 | 8.39 | 198109 | 16461 | 1.95% |
| 2026-03-17 | 8.50 | 8.34 | -0.13 | -1.53% | 8.32 | 8.52 | 233386 | 19676 | 2.29% |
| 2026-03-16 | 8.32 | 8.47 | 0.09 | 1.07% | 8.31 | 8.47 | 180734 | 15180 | 1.78% |
| 2026-03-13 | 8.50 | 8.38 | -0.12 | -1.41% | 8.36 | 8.53 | 234790 | 19840 | 2.31% |
| 2026-03-12 | 8.54 | 8.50 | -0.08 | -0.93% | 8.45 | 8.57 | 224295 | 19064 | 2.20% |
| 2026-03-11 | 8.59 | 8.58 | -0.04 | -0.46% | 8.53 | 8.64 | 226861 | 19465 | 2.23% |
| 2026-03-10 | 8.63 | 8.62 | 0.05 | 0.58% | 8.56 | 8.71 | 307703 | 26542 | 3.02% |
| 2026-03-09 | 8.37 | 8.57 | 0.01 | 0.12% | 8.23 | 8.59 | 405096 | 33946 | 3.98% |
| 2026-03-06 | 8.46 | 8.56 | 0.01 | 0.12% | 8.46 | 8.57 | 272444 | 23231 | 2.68% |
| 2026-03-05 | 8.57 | 8.55 | 0.13 | 1.54% | 8.47 | 8.72 | 413244 | 35423 | 4.06% |
| 2026-03-04 | 8.39 | 8.42 | -0.07 | -0.82% | 8.33 | 8.54 | 351295 | 29639 | 3.45% |
| 2026-03-03 | 8.82 | 8.49 | -0.33 | -3.74% | 8.48 | 8.86 | 554804 | 47930 | 5.45% |
| 2026-03-02 | 8.99 | 8.82 | -0.36 | -3.92% | 8.78 | 9.03 | 684563 | 60792 | 6.73% |
| 2026-02-27 | 9.17 | 9.18 | 0.02 | 0.22% | 9.12 | 9.20 | 406647 | 37271 | 4.00% |
| 2026-02-26 | 9.24 | 9.16 | -0.11 | -1.19% | 9.11 | 9.27 | 519006 | 47549 | 5.10% |
| 2026-02-25 | 9.23 | 9.27 | 0.01 | 0.11% | 9.22 | 9.33 | 620229 | 57467 | 6.09% |
| 2026-02-24 | 9.62 | 9.26 | -0.35 | -3.64% | 9.24 | 9.66 | 847078 | 79044 | 8.32% |
| 2026-02-13 | 9.87 | 9.61 | -0.15 | -1.54% | 9.60 | 9.96 | 913976 | 89157 | 8.98% |
| 2026-02-12 | 10.16 | 9.76 | -0.53 | -5.15% | 9.70 | 10.22 | 1209774 | 119032 | 11.89% |
| 2026-02-11 | 10.69 | 10.29 | -0.59 | -5.42% | 10.12 | 10.80 | 2148366 | 221642 | 21.11% |
| 2026-02-10 | 10.10 | 10.88 | 0.99 | 10.01% | 9.91 | 10.88 | 2148549 | 224882 | 21.11% |
| 2026-02-09 | 9.71 | 9.89 | 0.45 | 4.77% | 9.57 | 9.95 | 1149522 | 112801 | 11.29% |
| 2026-02-06 | 9.48 | 9.44 | -0.15 | -1.56% | 9.18 | 9.64 | 725725 | 68354 | 7.13% |
| 2026-02-05 | 9.39 | 9.59 | 0.09 | 0.95% | 9.35 | 9.72 | 780234 | 74859 | 7.67% |
| 2026-02-04 | 9.53 | 9.50 | -0.12 | -1.25% | 9.26 | 9.64 | 651128 | 61333 | 6.40% |
| 2026-02-03 | 9.37 | 9.62 | 0.36 | 3.89% | 9.30 | 9.68 | 850509 | 80695 | 8.36% |
| 2026-02-02 | 9.31 | 9.26 | -0.11 | -1.17% | 9.24 | 9.55 | 694492 | 65431 | 6.82% |
| 2026-01-30 | 9.33 | 9.37 | 0.00 | 0.00% | 9.16 | 9.46 | 750044 | 70080 | 7.37% |
| 2026-01-29 | 9.06 | 9.37 | 0.39 | 4.34% | 8.93 | 9.57 | 1145521 | 107218 | 11.25% |
| 2026-01-28 | 9.08 | 8.98 | -0.11 | -1.21% | 8.96 | 9.16 | 399072 | 36000 | 3.92% |