当前时间：2026-05-07 12:20:56 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 8.19 | 8.29 | 0.16 | 1.97% | 8.16 | 8.39 | 721782 | 59860 | 6.46% |
| 2026-04-30 | 7.88 | 8.13 | 0.25 | 3.17% | 7.80 | 8.18 | 663872 | 53277 | 5.94% |
| 2026-04-29 | 7.75 | 7.88 | 0.05 | 0.64% | 7.71 | 7.95 | 377536 | 29747 | 3.38% |
| 2026-04-28 | 8.12 | 7.83 | -0.37 | -4.51% | 7.81 | 8.18 | 608641 | 48095 | 5.45% |
| 2026-04-27 | 8.03 | 8.20 | 0.33 | 4.19% | 8.03 | 8.58 | 758966 | 62651 | 6.79% |
| 2026-04-24 | 8.01 | 7.87 | -0.25 | -3.08% | 7.80 | 8.05 | 632221 | 49908 | 5.66% |
| 2026-04-23 | 8.41 | 8.12 | -0.40 | -4.69% | 8.12 | 8.67 | 891289 | 74044 | 7.97% |
| 2026-04-22 | 8.35 | 8.52 | 0.00 | 0.00% | 8.25 | 8.92 | 1047353 | 89884 | 9.37% |
| 2026-04-21 | 8.58 | 8.52 | -0.15 | -1.73% | 8.34 | 8.73 | 911604 | 77306 | 8.16% |
| 2026-04-20 | 8.37 | 8.67 | 0.21 | 2.48% | 8.37 | 8.78 | 1221571 | 105013 | 10.93% |
| 2026-04-17 | 8.29 | 8.46 | 0.13 | 1.56% | 8.25 | 8.60 | 1040673 | 87867 | 9.31% |
| 2026-04-16 | 8.25 | 8.33 | -0.12 | -1.42% | 8.13 | 8.44 | 920880 | 76126 | 8.24% |
| 2026-04-15 | 8.05 | 8.45 | 0.42 | 5.23% | 7.98 | 8.63 | 1616506 | 134679 | 14.45% |
| 2026-04-14 | 7.93 | 8.03 | 0.17 | 2.16% | 7.76 | 8.13 | 752898 | 59746 | 6.73% |
| 2026-04-13 | 7.80 | 7.86 | -0.05 | -0.63% | 7.79 | 7.93 | 373944 | 29366 | 3.34% |
| 2026-04-10 | 8.11 | 7.91 | -0.19 | -2.35% | 7.89 | 8.19 | 683633 | 54908 | 6.11% |
| 2026-04-09 | 8.00 | 8.10 | 0.02 | 0.25% | 7.88 | 8.25 | 777076 | 62692 | 6.95% |
| 2026-04-08 | 7.83 | 8.08 | 0.37 | 4.80% | 7.83 | 8.09 | 815809 | 65413 | 7.29% |
| 2026-04-07 | 7.82 | 7.71 | 0.04 | 0.52% | 7.63 | 8.02 | 493451 | 38375 | 4.41% |
| 2026-04-03 | 8.02 | 7.67 | -0.29 | -3.64% | 7.59 | 8.11 | 716526 | 55727 | 6.40% |
| 2026-04-02 | 8.05 | 7.96 | -0.24 | -2.93% | 7.85 | 8.35 | 793686 | 64187 | 7.09% |
| 2026-04-01 | 8.69 | 8.20 | -0.62 | -7.03% | 8.13 | 8.79 | 1326054 | 110549 | 11.85% |
| 2026-03-31 | 8.41 | 8.82 | 0.28 | 3.28% | 8.33 | 8.95 | 1521595 | 133178 | 13.60% |
| 2026-03-30 | 8.13 | 8.54 | 0.27 | 3.26% | 8.13 | 8.65 | 1299615 | 109210 | 11.62% |
| 2026-03-27 | 7.77 | 8.27 | 0.32 | 4.03% | 7.72 | 8.48 | 1276908 | 105288 | 11.41% |
| 2026-03-26 | 8.15 | 7.95 | -0.28 | -3.40% | 7.89 | 8.21 | 970504 | 77788 | 8.67% |
| 2026-03-25 | 7.91 | 8.23 | 0.31 | 3.91% | 7.88 | 8.32 | 1411740 | 114443 | 12.62% |
| 2026-03-24 | 7.43 | 7.92 | 0.72 | 10.00% | 7.28 | 7.92 | 849266 | 64248 | 7.59% |
| 2026-03-23 | 7.43 | 7.20 | -0.38 | -5.01% | 7.13 | 7.65 | 613665 | 45300 | 5.49% |
| 2026-03-20 | 8.01 | 7.58 | -0.38 | -4.77% | 7.58 | 8.04 | 534282 | 41400 | 4.78% |
| 2026-03-19 | 8.05 | 7.96 | -0.21 | -2.57% | 7.92 | 8.15 | 430960 | 34564 | 3.85% |
| 2026-03-18 | 7.99 | 8.17 | 0.24 | 3.03% | 7.87 | 8.18 | 596429 | 48075 | 5.33% |
| 2026-03-17 | 8.25 | 7.93 | -0.31 | -3.76% | 7.93 | 8.32 | 561131 | 45432 | 5.02% |
| 2026-03-16 | 8.16 | 8.24 | 0.07 | 0.86% | 8.10 | 8.33 | 444480 | 36511 | 3.97% |
| 2026-03-13 | 8.52 | 8.17 | -0.46 | -5.33% | 8.11 | 8.52 | 711050 | 58975 | 6.36% |
| 2026-03-12 | 8.85 | 8.63 | -0.35 | -3.90% | 8.62 | 8.94 | 719688 | 62807 | 6.43% |
| 2026-03-11 | 8.88 | 8.98 | -0.03 | -0.33% | 8.76 | 9.15 | 967766 | 86644 | 8.65% |
| 2026-03-10 | 8.98 | 9.01 | 0.04 | 0.45% | 8.83 | 9.15 | 775295 | 69917 | 6.93% |
| 2026-03-09 | 8.67 | 8.97 | 0.10 | 1.13% | 8.57 | 9.15 | 925192 | 81349 | 8.27% |
| 2026-03-06 | 8.93 | 8.87 | -0.15 | -1.66% | 8.77 | 9.03 | 679291 | 60331 | 6.07% |
| 2026-03-05 | 9.00 | 9.02 | 0.22 | 2.50% | 8.73 | 9.14 | 988190 | 88336 | 8.83% |
| 2026-03-04 | 8.60 | 8.80 | -0.22 | -2.44% | 8.41 | 9.19 | 942060 | 83296 | 8.42% |
| 2026-03-03 | 9.80 | 9.02 | -1.00 | -9.98% | 9.02 | 9.80 | 1513619 | 140831 | 13.53% |
| 2026-03-02 | 9.81 | 10.02 | 0.21 | 2.14% | 9.81 | 10.38 | 1679192 | 169082 | 15.01% |
| 2026-02-27 | 9.81 | 9.81 | -0.46 | -4.48% | 9.78 | 10.05 | 1730958 | 170700 | 15.47% |
| 2026-02-26 | 10.40 | 10.27 | -0.43 | -4.02% | 10.19 | 10.52 | 2066421 | 213222 | 18.47% |
| 2026-02-25 | 9.81 | 10.70 | 0.68 | 6.79% | 9.69 | 10.88 | 2758764 | 287734 | 24.66% |
| 2026-02-24 | 9.70 | 10.02 | 0.31 | 3.19% | 9.61 | 10.58 | 2251284 | 226092 | 20.12% |
| 2026-02-13 | 9.28 | 9.71 | 0.40 | 4.30% | 8.90 | 10.24 | 2560769 | 244817 | 22.89% |
| 2026-02-12 | 9.70 | 9.31 | -0.70 | -6.99% | 9.17 | 10.09 | 2022290 | 193370 | 18.08% |
| 2026-02-11 | 9.47 | 10.01 | 0.12 | 1.21% | 9.42 | 10.34 | 2727881 | 270370 | 24.38% |
| 2026-02-10 | 9.40 | 9.89 | 0.46 | 4.88% | 9.23 | 10.36 | 3039238 | 299981 | 27.17% |
| 2026-02-09 | 9.80 | 9.43 | -0.09 | -0.95% | 9.34 | 9.90 | 2995049 | 287683 | 26.77% |
| 2026-02-06 | 8.42 | 9.52 | 0.87 | 10.06% | 8.31 | 9.52 | 2845175 | 255652 | 25.43% |
| 2026-02-05 | 8.11 | 8.65 | 0.21 | 2.49% | 8.01 | 9.11 | 1805197 | 153901 | 16.14% |
| 2026-02-04 | 8.08 | 8.44 | 0.21 | 2.55% | 8.03 | 8.66 | 1500068 | 126005 | 13.41% |
| 2026-02-03 | 7.93 | 8.23 | 0.38 | 4.84% | 7.85 | 8.29 | 1348025 | 109449 | 12.05% |
| 2026-02-02 | 7.82 | 7.85 | 0.02 | 0.26% | 7.76 | 8.14 | 795301 | 63216 | 7.11% |
| 2026-01-30 | 7.95 | 7.83 | -0.25 | -3.09% | 7.82 | 8.35 | 995963 | 79068 | 8.90% |
| 2026-01-29 | 8.15 | 8.08 | -0.01 | -0.12% | 7.92 | 8.33 | 1211869 | 98757 | 10.83% |
| 2026-01-28 | 8.46 | 8.09 | -0.37 | -4.37% | 8.02 | 8.46 | 1491868 | 121572 | 13.33% |
| 2026-01-27 | 8.28 | 8.46 | 0.06 | 0.71% | 8.28 | 8.78 | 1582230 | 134665 | 14.14% |