当前时间：2026-05-29 23:13:59 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 8.73 | 8.85 | 0.07 | 0.80% | 8.70 | 9.02 | 913381 | 81061 | 15.17% |
| 2026-05-28 | 8.75 | 8.78 | -0.17 | -1.90% | 8.65 | 8.84 | 822354 | 71877 | 13.66% |
| 2026-05-27 | 8.27 | 8.95 | 0.44 | 5.17% | 8.27 | 9.19 | 1453365 | 126575 | 24.13% |
| 2026-05-26 | 7.88 | 8.51 | 0.56 | 7.04% | 7.86 | 8.75 | 1303849 | 112127 | 21.65% |
| 2026-05-25 | 8.13 | 7.95 | -0.19 | -2.33% | 7.85 | 8.18 | 319261 | 25404 | 5.30% |
| 2026-05-22 | 8.04 | 8.14 | 0.09 | 1.12% | 7.81 | 8.14 | 307485 | 24750 | 5.11% |
| 2026-05-21 | 8.09 | 8.05 | -0.09 | -1.11% | 8.02 | 8.35 | 415855 | 33976 | 6.91% |
| 2026-05-20 | 8.44 | 8.14 | -0.38 | -4.46% | 8.13 | 8.44 | 447536 | 36748 | 7.43% |
| 2026-05-19 | 8.35 | 8.52 | 0.17 | 2.04% | 8.27 | 8.53 | 495708 | 41648 | 8.23% |
| 2026-05-18 | 8.30 | 8.35 | -0.08 | -0.95% | 8.27 | 8.49 | 487630 | 40733 | 8.10% |
| 2026-05-15 | 8.03 | 8.43 | 0.35 | 4.33% | 7.96 | 8.48 | 737157 | 60745 | 12.24% |
| 2026-05-14 | 8.07 | 8.08 | 0.00 | 0.00% | 7.97 | 8.24 | 413213 | 33549 | 6.86% |
| 2026-05-13 | 7.98 | 8.08 | 0.05 | 0.62% | 7.96 | 8.11 | 246318 | 19849 | 4.09% |
| 2026-05-12 | 8.11 | 8.03 | -0.14 | -1.71% | 7.96 | 8.18 | 362835 | 29209 | 6.03% |
| 2026-05-11 | 8.26 | 8.17 | -0.11 | -1.33% | 8.12 | 8.27 | 437769 | 35763 | 7.27% |
| 2026-05-08 | 8.08 | 8.28 | 0.15 | 1.85% | 8.00 | 8.30 | 645415 | 52791 | 10.72% |
| 2026-05-07 | 8.09 | 8.13 | 0.04 | 0.49% | 8.02 | 8.16 | 402623 | 32610 | 6.69% |
| 2026-05-06 | 8.02 | 8.09 | 0.13 | 1.63% | 7.99 | 8.10 | 454008 | 36568 | 7.54% |
| 2026-04-30 | 8.00 | 7.96 | -0.08 | -1.00% | 7.95 | 8.10 | 420188 | 33611 | 6.98% |
| 2026-04-29 | 8.16 | 8.04 | -0.14 | -1.71% | 8.01 | 8.19 | 499423 | 40183 | 8.29% |
| 2026-04-28 | 8.32 | 8.18 | -0.26 | -3.08% | 8.14 | 8.51 | 708562 | 58611 | 11.77% |
| 2026-04-27 | 8.35 | 8.44 | 0.01 | 0.12% | 8.09 | 8.63 | 1258256 | 104971 | 20.89% |
| 2026-04-24 | 7.60 | 8.43 | 0.77 | 10.05% | 7.54 | 8.43 | 450216 | 36875 | 7.48% |
| 2026-04-23 | 7.72 | 7.66 | -0.10 | -1.29% | 7.61 | 7.78 | 130850 | 10041 | 2.17% |
| 2026-04-22 | 7.62 | 7.76 | 0.15 | 1.97% | 7.59 | 7.78 | 188531 | 14544 | 3.13% |
| 2026-04-21 | 7.69 | 7.61 | -0.07 | -0.91% | 7.57 | 7.69 | 134364 | 10217 | 2.23% |
| 2026-04-20 | 7.69 | 7.68 | -0.03 | -0.39% | 7.66 | 7.72 | 124095 | 9539 | 2.06% |
| 2026-04-17 | 7.70 | 7.71 | -0.01 | -0.13% | 7.65 | 7.75 | 124880 | 9606 | 2.07% |
| 2026-04-16 | 7.63 | 7.72 | 0.12 | 1.58% | 7.58 | 7.74 | 180412 | 13835 | 3.00% |
| 2026-04-15 | 7.67 | 7.60 | 0.16 | 2.15% | 7.55 | 7.74 | 267353 | 20420 | 4.44% |
| 2026-04-14 | 7.39 | 7.44 | 0.07 | 0.95% | 7.33 | 7.44 | 123313 | 9102 | 2.05% |
| 2026-04-13 | 7.34 | 7.37 | 0.03 | 0.41% | 7.30 | 7.40 | 109469 | 8048 | 1.82% |
| 2026-04-10 | 7.32 | 7.34 | 0.06 | 0.82% | 7.30 | 7.45 | 135456 | 10005 | 2.25% |
| 2026-04-09 | 7.25 | 7.28 | -0.06 | -0.82% | 7.22 | 7.32 | 119149 | 8667 | 1.98% |
| 2026-04-08 | 7.22 | 7.34 | 0.24 | 3.38% | 7.17 | 7.34 | 169324 | 12316 | 2.81% |
| 2026-04-07 | 6.99 | 7.10 | 0.10 | 1.43% | 6.96 | 7.10 | 110044 | 7765 | 1.83% |
| 2026-04-03 | 7.17 | 7.00 | -0.16 | -2.23% | 6.97 | 7.21 | 127455 | 8970 | 2.12% |
| 2026-04-02 | 7.25 | 7.16 | -0.13 | -1.78% | 7.12 | 7.30 | 125663 | 9046 | 2.09% |
| 2026-04-01 | 7.36 | 7.29 | 0.05 | 0.69% | 7.21 | 7.36 | 143169 | 10402 | 2.38% |
| 2026-03-31 | 7.25 | 7.24 | -0.01 | -0.14% | 7.21 | 7.35 | 178743 | 12998 | 2.97% |
| 2026-03-30 | 6.99 | 7.25 | 0.19 | 2.69% | 6.98 | 7.26 | 266811 | 19118 | 4.43% |
| 2026-03-27 | 6.89 | 7.06 | 0.08 | 1.15% | 6.86 | 7.06 | 119185 | 8354 | 1.98% |
| 2026-03-26 | 7.08 | 6.98 | -0.13 | -1.83% | 6.95 | 7.20 | 160470 | 11305 | 2.66% |
| 2026-03-25 | 7.07 | 7.11 | 0.06 | 0.85% | 7.02 | 7.17 | 227663 | 16172 | 3.78% |
| 2026-03-24 | 7.06 | 7.05 | 0.17 | 2.47% | 6.86 | 7.07 | 174761 | 12169 | 2.90% |
| 2026-03-23 | 7.21 | 6.88 | -0.48 | -6.52% | 6.83 | 7.28 | 248457 | 17461 | 4.13% |
| 2026-03-20 | 7.68 | 7.36 | -0.22 | -2.90% | 7.34 | 7.70 | 133843 | 9980 | 2.22% |
| 2026-03-19 | 7.69 | 7.58 | -0.21 | -2.70% | 7.55 | 7.72 | 117998 | 8999 | 1.96% |
| 2026-03-18 | 7.72 | 7.79 | 0.13 | 1.70% | 7.64 | 7.80 | 99058 | 7635 | 1.64% |
| 2026-03-17 | 7.83 | 7.66 | -0.16 | -2.05% | 7.65 | 7.89 | 130020 | 10111 | 2.16% |
| 2026-03-16 | 7.79 | 7.82 | 0.03 | 0.39% | 7.71 | 7.85 | 152118 | 11846 | 2.53% |
| 2026-03-13 | 7.92 | 7.79 | -0.16 | -2.01% | 7.76 | 7.95 | 158818 | 12477 | 2.64% |
| 2026-03-12 | 8.14 | 7.95 | -0.22 | -2.69% | 7.93 | 8.15 | 144238 | 11575 | 2.40% |
| 2026-03-11 | 8.22 | 8.17 | -0.06 | -0.73% | 8.11 | 8.26 | 128310 | 10493 | 2.13% |
| 2026-03-10 | 8.09 | 8.23 | 0.23 | 2.88% | 8.09 | 8.28 | 201000 | 16503 | 3.34% |
| 2026-03-09 | 7.89 | 8.00 | -0.10 | -1.23% | 7.79 | 8.04 | 170419 | 13462 | 2.83% |
| 2026-03-06 | 7.95 | 8.10 | 0.14 | 1.76% | 7.91 | 8.12 | 122323 | 9880 | 2.03% |
| 2026-03-05 | 7.88 | 7.96 | 0.18 | 2.31% | 7.88 | 8.06 | 166526 | 13299 | 2.77% |
| 2026-03-04 | 7.79 | 7.78 | -0.10 | -1.27% | 7.69 | 7.89 | 183314 | 14266 | 3.04% |
| 2026-03-03 | 8.13 | 7.88 | -0.24 | -2.96% | 7.85 | 8.21 | 232501 | 18678 | 3.86% |
| 2026-03-02 | 8.38 | 8.12 | -0.39 | -4.58% | 8.08 | 8.40 | 348405 | 28582 | 5.79% |
| 2026-02-27 | 8.33 | 8.51 | 0.12 | 1.43% | 8.30 | 8.55 | 278294 | 23588 | 4.62% |
| 2026-02-26 | 8.30 | 8.39 | 0.09 | 1.08% | 8.25 | 8.43 | 194710 | 16284 | 3.23% |
| 2026-02-25 | 8.34 | 8.30 | -0.04 | -0.48% | 8.26 | 8.35 | 144839 | 12043 | 2.41% |
| 2026-02-24 | 8.25 | 8.34 | 0.19 | 2.33% | 8.20 | 8.36 | 189031 | 15706 | 3.14% |