当前时间：2026-05-06 14:35:10 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 8.33 | 8.35 | 0.02 | 0.24% | 8.30 | 8.40 | 48522 | 4050 | 1.16% |
| 2026-04-29 | 8.26 | 8.33 | 0.01 | 0.12% | 8.25 | 8.36 | 59825 | 4975 | 1.43% |
| 2026-04-28 | 8.53 | 8.32 | -0.28 | -3.26% | 8.20 | 8.53 | 87355 | 7264 | 2.09% |
| 2026-04-27 | 8.59 | 8.60 | 0.08 | 0.94% | 8.52 | 8.73 | 91399 | 7891 | 2.18% |
| 2026-04-24 | 8.56 | 8.52 | -0.07 | -0.81% | 8.44 | 8.59 | 45941 | 3914 | 1.10% |
| 2026-04-23 | 8.69 | 8.59 | -0.07 | -0.81% | 8.47 | 8.70 | 61241 | 5236 | 1.46% |
| 2026-04-22 | 8.56 | 8.66 | 0.06 | 0.70% | 8.51 | 8.70 | 57467 | 4952 | 1.37% |
| 2026-04-21 | 8.65 | 8.60 | -0.05 | -0.58% | 8.47 | 8.65 | 66344 | 5664 | 1.59% |
| 2026-04-20 | 8.60 | 8.65 | 0.00 | 0.00% | 8.58 | 8.69 | 62737 | 5409 | 1.50% |
| 2026-04-17 | 8.70 | 8.65 | -0.10 | -1.14% | 8.57 | 8.75 | 77024 | 6654 | 1.84% |
| 2026-04-16 | 8.78 | 8.75 | -0.01 | -0.11% | 8.67 | 8.85 | 97900 | 8560 | 2.34% |
| 2026-04-15 | 9.00 | 8.76 | -0.28 | -3.10% | 8.60 | 9.00 | 148695 | 12977 | 3.55% |
| 2026-04-14 | 8.29 | 9.04 | 0.75 | 9.05% | 8.25 | 9.08 | 238898 | 20948 | 5.71% |
| 2026-04-13 | 8.25 | 8.29 | 0.01 | 0.12% | 8.17 | 8.35 | 40437 | 3334 | 0.97% |
| 2026-04-10 | 8.22 | 8.28 | 0.09 | 1.10% | 8.16 | 8.36 | 42354 | 3505 | 1.01% |
| 2026-04-09 | 8.40 | 8.19 | -0.21 | -2.50% | 8.18 | 8.47 | 47053 | 3893 | 1.12% |
| 2026-04-08 | 8.43 | 8.40 | 0.06 | 0.72% | 8.31 | 8.48 | 54889 | 4604 | 1.31% |
| 2026-04-07 | 8.11 | 8.34 | 0.17 | 2.08% | 8.09 | 8.54 | 78132 | 6534 | 1.87% |
| 2026-04-03 | 8.05 | 8.17 | 0.14 | 1.74% | 7.87 | 8.34 | 68894 | 5589 | 1.65% |
| 2026-04-02 | 8.16 | 8.03 | -0.13 | -1.59% | 8.01 | 8.24 | 33696 | 2735 | 0.81% |
| 2026-04-01 | 8.18 | 8.16 | 0.03 | 0.37% | 8.07 | 8.25 | 32801 | 2672 | 0.78% |
| 2026-03-31 | 8.00 | 8.13 | 0.14 | 1.75% | 7.99 | 8.27 | 64929 | 5283 | 1.55% |
| 2026-03-30 | 7.95 | 7.99 | 0.04 | 0.50% | 7.80 | 8.00 | 36329 | 2868 | 0.87% |
| 2026-03-27 | 7.86 | 7.95 | 0.04 | 0.51% | 7.81 | 7.99 | 47097 | 3733 | 1.13% |
| 2026-03-26 | 8.00 | 7.91 | -0.11 | -1.37% | 7.88 | 8.19 | 42912 | 3437 | 1.03% |
| 2026-03-25 | 7.98 | 8.02 | 0.04 | 0.50% | 7.88 | 8.06 | 45682 | 3643 | 1.09% |
| 2026-03-24 | 7.94 | 7.98 | 0.23 | 2.97% | 7.77 | 8.13 | 67751 | 5369 | 1.62% |
| 2026-03-23 | 8.26 | 7.75 | -0.73 | -8.61% | 7.71 | 8.42 | 130791 | 10501 | 3.13% |
| 2026-03-20 | 8.45 | 8.48 | -0.06 | -0.70% | 8.40 | 8.67 | 134424 | 11490 | 3.21% |
| 2026-03-19 | 8.07 | 8.54 | 0.47 | 5.82% | 7.98 | 8.76 | 254105 | 21781 | 6.07% |
| 2026-03-18 | 7.98 | 8.07 | 0.09 | 1.13% | 7.94 | 8.07 | 30357 | 2428 | 0.73% |
| 2026-03-17 | 8.14 | 7.98 | -0.12 | -1.48% | 7.98 | 8.18 | 31930 | 2581 | 0.76% |
| 2026-03-16 | 8.07 | 8.10 | 0.00 | 0.00% | 8.03 | 8.14 | 27098 | 2188 | 0.65% |
| 2026-03-13 | 8.08 | 8.10 | 0.00 | 0.00% | 8.05 | 8.16 | 28454 | 2307 | 0.68% |
| 2026-03-12 | 8.17 | 8.10 | -0.07 | -0.86% | 8.09 | 8.20 | 27900 | 2270 | 0.67% |
| 2026-03-11 | 8.17 | 8.17 | 0.00 | 0.00% | 8.14 | 8.20 | 30348 | 2477 | 0.73% |
| 2026-03-10 | 8.15 | 8.17 | 0.10 | 1.24% | 8.08 | 8.18 | 30345 | 2472 | 0.73% |
| 2026-03-09 | 8.12 | 8.07 | -0.10 | -1.22% | 8.00 | 8.17 | 41822 | 3370 | 1.00% |
| 2026-03-06 | 8.00 | 8.17 | 0.17 | 2.13% | 7.93 | 8.17 | 41322 | 3345 | 0.99% |
| 2026-03-05 | 7.99 | 8.00 | 0.12 | 1.52% | 7.94 | 8.06 | 37824 | 3027 | 0.90% |
| 2026-03-04 | 8.07 | 7.88 | -0.23 | -2.84% | 7.86 | 8.11 | 71450 | 5687 | 1.71% |
| 2026-03-03 | 8.24 | 8.11 | -0.15 | -1.82% | 8.10 | 8.31 | 54385 | 4465 | 1.30% |
| 2026-03-02 | 8.41 | 8.26 | -0.30 | -3.50% | 8.16 | 8.44 | 80471 | 6671 | 1.92% |
| 2026-02-27 | 8.52 | 8.56 | -0.01 | -0.12% | 8.51 | 8.59 | 34487 | 2946 | 0.82% |
| 2026-02-26 | 8.65 | 8.57 | -0.08 | -0.92% | 8.52 | 8.65 | 50075 | 4292 | 1.20% |
| 2026-02-25 | 8.56 | 8.65 | 0.09 | 1.05% | 8.56 | 8.67 | 73168 | 6306 | 1.75% |
| 2026-02-24 | 8.62 | 8.56 | 0.02 | 0.23% | 8.51 | 8.63 | 47182 | 4035 | 1.13% |
| 2026-02-13 | 8.55 | 8.54 | -0.03 | -0.35% | 8.53 | 8.66 | 27041 | 2324 | 0.65% |
| 2026-02-12 | 8.69 | 8.57 | -0.11 | -1.27% | 8.57 | 8.69 | 34702 | 2987 | 0.83% |
| 2026-02-11 | 8.67 | 8.68 | 0.01 | 0.12% | 8.61 | 8.73 | 45014 | 3904 | 1.08% |
| 2026-02-10 | 8.60 | 8.67 | 0.06 | 0.70% | 8.55 | 8.72 | 48822 | 4226 | 1.17% |
| 2026-02-09 | 8.59 | 8.61 | 0.08 | 0.94% | 8.56 | 8.65 | 57543 | 4951 | 1.38% |
| 2026-02-06 | 8.48 | 8.53 | 0.04 | 0.47% | 8.43 | 8.59 | 37454 | 3198 | 0.90% |
| 2026-02-05 | 8.54 | 8.49 | -0.04 | -0.47% | 8.49 | 8.58 | 31222 | 2664 | 0.75% |
| 2026-02-04 | 8.40 | 8.53 | 0.10 | 1.19% | 8.40 | 8.54 | 37944 | 3224 | 0.91% |
| 2026-02-03 | 8.40 | 8.43 | 0.07 | 0.84% | 8.35 | 8.49 | 32971 | 2772 | 0.79% |
| 2026-02-02 | 8.50 | 8.36 | -0.16 | -1.88% | 8.35 | 8.51 | 47245 | 3987 | 1.13% |
| 2026-01-30 | 8.35 | 8.52 | 0.12 | 1.43% | 8.34 | 8.58 | 58558 | 4950 | 1.40% |
| 2026-01-29 | 8.42 | 8.40 | -0.02 | -0.24% | 8.29 | 8.46 | 37950 | 3188 | 0.91% |
| 2026-01-28 | 8.44 | 8.42 | -0.02 | -0.24% | 8.39 | 8.48 | 28839 | 2429 | 0.69% |
| 2026-01-27 | 8.63 | 8.44 | -0.20 | -2.31% | 8.39 | 8.65 | 54207 | 4593 | 1.30% |
| 2026-01-26 | 8.62 | 8.64 | -0.05 | -0.58% | 8.59 | 8.75 | 66485 | 5750 | 1.59% |