当前时间：2026-05-15 21:55:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 8.32 | 8.11 | -0.24 | -2.87% | 8.02 | 8.44 | 240081 | 19585 | 3.88% |
| 2026-05-14 | 8.21 | 8.35 | 0.16 | 1.95% | 8.13 | 8.46 | 296843 | 24766 | 4.80% |
| 2026-05-13 | 8.09 | 8.19 | 0.09 | 1.11% | 8.00 | 8.22 | 110412 | 9000 | 1.79% |
| 2026-05-12 | 8.23 | 8.10 | -0.15 | -1.82% | 8.09 | 8.27 | 130649 | 10654 | 2.11% |
| 2026-05-11 | 8.21 | 8.25 | 0.06 | 0.73% | 8.20 | 8.30 | 173628 | 14322 | 2.81% |
| 2026-05-08 | 8.16 | 8.19 | -0.04 | -0.49% | 8.09 | 8.20 | 103415 | 8434 | 1.67% |
| 2026-05-07 | 8.17 | 8.23 | 0.21 | 2.62% | 8.11 | 8.31 | 185055 | 15204 | 2.99% |
| 2026-05-06 | 8.02 | 8.02 | 0.09 | 1.13% | 7.91 | 8.09 | 140569 | 11273 | 2.27% |
| 2026-04-30 | 7.86 | 7.93 | 0.06 | 0.76% | 7.79 | 7.94 | 92630 | 7311 | 1.50% |
| 2026-04-29 | 7.84 | 7.87 | -0.05 | -0.63% | 7.83 | 7.97 | 104723 | 8287 | 1.69% |
| 2026-04-28 | 8.04 | 7.92 | -0.19 | -2.34% | 7.85 | 8.09 | 138910 | 11010 | 2.25% |
| 2026-04-27 | 7.89 | 8.11 | 0.21 | 2.66% | 7.81 | 8.16 | 142398 | 11425 | 2.30% |
| 2026-04-24 | 7.89 | 7.90 | -0.21 | -2.59% | 7.63 | 7.97 | 185369 | 14469 | 3.00% |
| 2026-04-23 | 8.32 | 8.11 | -0.19 | -2.29% | 8.06 | 8.33 | 147624 | 12016 | 2.39% |
| 2026-04-22 | 8.15 | 8.30 | 0.14 | 1.72% | 8.11 | 8.31 | 132814 | 10966 | 2.15% |
| 2026-04-21 | 8.23 | 8.16 | -0.09 | -1.09% | 8.08 | 8.24 | 109962 | 8948 | 1.78% |
| 2026-04-20 | 8.22 | 8.25 | 0.03 | 0.36% | 8.18 | 8.33 | 118701 | 9818 | 1.92% |
| 2026-04-17 | 8.07 | 8.22 | 0.12 | 1.48% | 8.05 | 8.24 | 139199 | 11389 | 2.25% |
| 2026-04-16 | 8.08 | 8.10 | 0.04 | 0.50% | 8.03 | 8.12 | 107975 | 8719 | 1.75% |
| 2026-04-15 | 8.06 | 8.06 | -0.03 | -0.37% | 8.01 | 8.15 | 116741 | 9446 | 1.89% |
| 2026-04-14 | 8.23 | 8.09 | -0.06 | -0.74% | 8.00 | 8.25 | 141606 | 11460 | 2.29% |
| 2026-04-13 | 8.15 | 8.15 | 0.03 | 0.37% | 8.07 | 8.24 | 129591 | 10562 | 2.10% |
| 2026-04-10 | 8.30 | 8.12 | -0.02 | -0.25% | 8.12 | 8.30 | 167407 | 13721 | 2.71% |
| 2026-04-09 | 8.19 | 8.14 | -0.19 | -2.28% | 8.09 | 8.30 | 268991 | 22008 | 4.35% |
| 2026-04-08 | 7.76 | 8.33 | 0.76 | 10.04% | 7.76 | 8.33 | 298830 | 24247 | 4.83% |
| 2026-04-07 | 7.48 | 7.57 | 0.11 | 1.47% | 7.47 | 7.61 | 83528 | 6305 | 1.35% |
| 2026-04-03 | 7.62 | 7.46 | -0.11 | -1.45% | 7.45 | 7.65 | 101192 | 7604 | 1.64% |
| 2026-04-02 | 7.72 | 7.57 | -0.22 | -2.82% | 7.50 | 7.81 | 132097 | 10080 | 2.14% |
| 2026-04-01 | 7.74 | 7.79 | 0.20 | 2.64% | 7.69 | 7.84 | 118518 | 9201 | 1.92% |
| 2026-03-31 | 7.71 | 7.59 | -0.20 | -2.57% | 7.59 | 7.84 | 140252 | 10797 | 2.27% |
| 2026-03-30 | 7.71 | 7.79 | -0.10 | -1.27% | 7.55 | 7.83 | 163835 | 12623 | 2.65% |
| 2026-03-27 | 7.70 | 7.89 | 0.06 | 0.77% | 7.63 | 7.90 | 127584 | 9962 | 2.06% |
| 2026-03-26 | 8.12 | 7.83 | -0.29 | -3.57% | 7.78 | 8.13 | 172909 | 13675 | 2.80% |
| 2026-03-25 | 7.94 | 8.12 | 0.20 | 2.53% | 7.94 | 8.18 | 192384 | 15569 | 3.11% |
| 2026-03-24 | 7.77 | 7.92 | 0.29 | 3.80% | 7.52 | 7.92 | 230058 | 17691 | 3.72% |
| 2026-03-23 | 8.10 | 7.63 | -0.70 | -8.40% | 7.55 | 8.20 | 403792 | 31723 | 6.53% |
| 2026-03-20 | 8.77 | 8.33 | -0.39 | -4.47% | 8.31 | 8.91 | 335870 | 28927 | 5.43% |
| 2026-03-19 | 8.75 | 8.72 | -0.21 | -2.35% | 8.69 | 8.93 | 215076 | 18892 | 3.48% |
| 2026-03-18 | 8.79 | 8.93 | 0.19 | 2.17% | 8.71 | 8.99 | 284452 | 25241 | 4.60% |
| 2026-03-17 | 9.14 | 8.74 | -0.31 | -3.43% | 8.71 | 9.19 | 266128 | 23644 | 4.30% |
| 2026-03-16 | 9.18 | 9.05 | -0.19 | -2.06% | 9.01 | 9.22 | 353698 | 32059 | 5.72% |
| 2026-03-13 | 9.20 | 9.24 | -0.03 | -0.32% | 9.13 | 9.58 | 644749 | 60510 | 10.42% |
| 2026-03-12 | 8.67 | 9.27 | 0.51 | 5.82% | 8.66 | 9.57 | 882010 | 80864 | 14.26% |
| 2026-03-11 | 8.61 | 8.76 | 0.14 | 1.62% | 8.57 | 8.90 | 368556 | 32216 | 5.96% |
| 2026-03-10 | 8.63 | 8.62 | -0.01 | -0.12% | 8.59 | 8.77 | 302698 | 26145 | 4.89% |
| 2026-03-09 | 8.55 | 8.63 | -0.19 | -2.15% | 8.44 | 8.67 | 539805 | 46170 | 8.73% |
| 2026-03-06 | 9.39 | 8.82 | 0.06 | 0.68% | 8.75 | 9.39 | 885923 | 80110 | 14.32% |
| 2026-03-05 | 8.60 | 8.76 | 0.80 | 10.05% | 8.60 | 8.76 | 160515 | 14042 | 2.60% |
| 2026-03-04 | 8.03 | 7.96 | -0.15 | -1.85% | 7.93 | 8.12 | 130128 | 10422 | 2.10% |
| 2026-03-03 | 8.53 | 8.11 | -0.44 | -5.15% | 8.08 | 8.60 | 208887 | 17318 | 3.38% |
| 2026-03-02 | 8.67 | 8.55 | -0.20 | -2.29% | 8.46 | 8.72 | 131259 | 11242 | 2.12% |
| 2026-02-27 | 8.76 | 8.75 | -0.04 | -0.46% | 8.66 | 8.77 | 93458 | 8135 | 1.51% |
| 2026-02-26 | 8.67 | 8.79 | 0.12 | 1.38% | 8.66 | 8.82 | 113303 | 9928 | 1.83% |
| 2026-02-25 | 8.68 | 8.67 | -0.01 | -0.12% | 8.66 | 8.74 | 94047 | 8179 | 1.52% |
| 2026-02-24 | 8.53 | 8.68 | 0.21 | 2.48% | 8.52 | 8.71 | 110763 | 9571 | 1.79% |
| 2026-02-13 | 8.48 | 8.47 | -0.03 | -0.35% | 8.47 | 8.58 | 79991 | 6828 | 1.29% |
| 2026-02-12 | 8.56 | 8.50 | -0.06 | -0.70% | 8.47 | 8.58 | 71073 | 6052 | 1.15% |
| 2026-02-11 | 8.60 | 8.56 | -0.03 | -0.35% | 8.55 | 8.63 | 66171 | 5680 | 1.07% |
| 2026-02-10 | 8.63 | 8.59 | -0.03 | -0.35% | 8.58 | 8.67 | 72173 | 6230 | 1.17% |
| 2026-02-09 | 8.55 | 8.62 | 0.13 | 1.53% | 8.55 | 8.66 | 78162 | 6736 | 1.26% |
| 2026-02-06 | 8.46 | 8.49 | 0.01 | 0.12% | 8.38 | 8.57 | 67272 | 5726 | 1.09% |
| 2026-02-05 | 8.52 | 8.48 | -0.05 | -0.59% | 8.48 | 8.58 | 72839 | 6204 | 1.18% |
| 2026-02-04 | 8.52 | 8.53 | -0.01 | -0.12% | 8.48 | 8.58 | 97050 | 8283 | 1.57% |