当前时间：2026-05-08 12:51:46 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 | 8.38 | 8.30 | -0.08 | -0.95% | 8.27 | 8.40 | 36376 | 3026 | 0.55% |
| 2026-05-06 | 8.28 | 8.38 | 0.13 | 1.58% | 8.24 | 8.40 | 54215 | 4526 | 0.82% |
| 2026-04-30 | 8.30 | 8.25 | -0.05 | -0.60% | 8.23 | 8.32 | 34997 | 2895 | 0.53% |
| 2026-04-29 | 8.25 | 8.30 | 0.05 | 0.61% | 8.21 | 8.33 | 37180 | 3081 | 0.56% |
| 2026-04-28 | 8.18 | 8.25 | -0.25 | -2.94% | 8.16 | 8.32 | 89887 | 7391 | 1.36% |
| 2026-04-27 | 8.37 | 8.50 | 0.13 | 1.55% | 8.35 | 8.51 | 48840 | 4121 | 0.74% |
| 2026-04-24 | 8.39 | 8.37 | -0.05 | -0.59% | 8.25 | 8.43 | 41244 | 3448 | 0.62% |
| 2026-04-23 | 8.49 | 8.42 | -0.07 | -0.82% | 8.40 | 8.49 | 43644 | 3679 | 0.66% |
| 2026-04-22 | 8.50 | 8.49 | -0.05 | -0.59% | 8.43 | 8.51 | 32318 | 2737 | 0.49% |
| 2026-04-21 | 8.50 | 8.54 | 0.05 | 0.59% | 8.44 | 8.59 | 47137 | 4011 | 0.71% |
| 2026-04-20 | 8.47 | 8.49 | -0.01 | -0.12% | 8.43 | 8.51 | 39309 | 3335 | 0.59% |
| 2026-04-17 | 8.54 | 8.50 | -0.06 | -0.70% | 8.40 | 8.55 | 43351 | 3663 | 0.66% |
| 2026-04-16 | 8.43 | 8.56 | 0.14 | 1.66% | 8.40 | 8.59 | 49362 | 4197 | 0.75% |
| 2026-04-15 | 8.45 | 8.42 | -0.03 | -0.36% | 8.40 | 8.48 | 35263 | 2973 | 0.53% |
| 2026-04-14 | 8.50 | 8.45 | 0.02 | 0.24% | 8.36 | 8.52 | 48773 | 4101 | 0.74% |
| 2026-04-13 | 8.51 | 8.43 | -0.11 | -1.29% | 8.39 | 8.51 | 49956 | 4212 | 0.76% |
| 2026-04-10 | 8.54 | 8.54 | 0.02 | 0.23% | 8.53 | 8.65 | 57105 | 4908 | 0.86% |
| 2026-04-09 | 8.66 | 8.52 | -0.20 | -2.29% | 8.48 | 8.72 | 64734 | 5538 | 0.98% |
| 2026-04-08 | 8.51 | 8.72 | 0.31 | 3.69% | 8.47 | 8.74 | 86111 | 7437 | 1.30% |
| 2026-04-07 | 8.44 | 8.41 | 0.10 | 1.20% | 8.33 | 8.60 | 57830 | 4870 | 0.87% |
| 2026-04-03 | 8.81 | 8.31 | -0.51 | -5.78% | 8.22 | 8.82 | 133800 | 11235 | 2.02% |
| 2026-04-02 | 9.02 | 8.82 | -0.20 | -2.22% | 8.77 | 9.13 | 104162 | 9307 | 1.57% |
| 2026-04-01 | 9.10 | 9.02 | 0.01 | 0.11% | 8.95 | 9.13 | 99981 | 9023 | 1.51% |
| 2026-03-31 | 9.20 | 9.01 | -0.23 | -2.49% | 8.99 | 9.27 | 111604 | 10165 | 1.69% |
| 2026-03-30 | 9.00 | 9.24 | 0.06 | 0.65% | 8.98 | 9.29 | 100938 | 9241 | 1.53% |
| 2026-03-27 | 8.99 | 9.18 | 0.03 | 0.33% | 8.91 | 9.21 | 98434 | 8971 | 1.49% |
| 2026-03-26 | 9.31 | 9.15 | -0.28 | -2.97% | 9.07 | 9.34 | 160164 | 14690 | 2.42% |
| 2026-03-25 | 9.08 | 9.43 | 0.34 | 3.74% | 8.93 | 9.55 | 244891 | 22574 | 3.70% |
| 2026-03-24 | 9.25 | 9.09 | 0.06 | 0.66% | 8.73 | 9.28 | 166141 | 14914 | 2.51% |
| 2026-03-23 | 9.02 | 9.03 | -0.24 | -2.59% | 8.98 | 9.35 | 162989 | 14911 | 2.46% |
| 2026-03-20 | 9.53 | 9.27 | -0.26 | -2.73% | 9.27 | 9.62 | 224466 | 21226 | 3.39% |
| 2026-03-19 | 9.20 | 9.53 | 0.26 | 2.80% | 9.16 | 9.86 | 311621 | 29868 | 4.71% |
| 2026-03-18 | 9.35 | 9.27 | -0.04 | -0.43% | 9.18 | 9.39 | 113595 | 10529 | 1.72% |
| 2026-03-17 | 9.50 | 9.31 | -0.19 | -2.00% | 9.31 | 9.57 | 157228 | 14828 | 2.38% |
| 2026-03-16 | 9.70 | 9.50 | -0.29 | -2.96% | 9.40 | 9.82 | 336912 | 32092 | 5.09% |
| 2026-03-13 | 8.86 | 9.79 | 0.89 | 10.00% | 8.85 | 9.79 | 229719 | 21997 | 3.47% |
| 2026-03-12 | 8.99 | 8.90 | -0.11 | -1.22% | 8.89 | 9.01 | 39854 | 3562 | 0.60% |
| 2026-03-11 | 8.93 | 9.01 | 0.07 | 0.78% | 8.90 | 9.01 | 45475 | 4072 | 0.69% |
| 2026-03-10 | 8.94 | 8.94 | 0.05 | 0.56% | 8.89 | 9.00 | 43359 | 3875 | 0.66% |
| 2026-03-09 | 9.00 | 8.89 | -0.11 | -1.22% | 8.79 | 9.00 | 62195 | 5509 | 0.94% |
| 2026-03-06 | 8.90 | 9.00 | 0.10 | 1.12% | 8.87 | 9.03 | 40885 | 3670 | 0.62% |
| 2026-03-05 | 8.89 | 8.90 | 0.18 | 2.06% | 8.82 | 8.97 | 52952 | 4711 | 0.80% |
| 2026-03-04 | 8.94 | 8.72 | -0.24 | -2.68% | 8.70 | 9.02 | 68216 | 6009 | 1.03% |
| 2026-03-03 | 9.10 | 8.96 | -0.12 | -1.32% | 8.92 | 9.18 | 63998 | 5785 | 0.97% |
| 2026-03-02 | 9.18 | 9.08 | -0.16 | -1.73% | 8.92 | 9.20 | 95218 | 8635 | 1.44% |
| 2026-02-27 | 9.19 | 9.24 | 0.06 | 0.65% | 9.15 | 9.24 | 37114 | 3418 | 0.56% |
| 2026-02-26 | 9.34 | 9.18 | -0.13 | -1.40% | 9.16 | 9.34 | 43903 | 4051 | 0.66% |
| 2026-02-25 | 9.28 | 9.31 | 0.03 | 0.32% | 9.25 | 9.39 | 39757 | 3708 | 0.60% |
| 2026-02-24 | 9.21 | 9.28 | 0.17 | 1.87% | 9.16 | 9.32 | 41154 | 3812 | 0.62% |
| 2026-02-13 | 9.24 | 9.11 | -0.12 | -1.30% | 9.10 | 9.30 | 44961 | 4128 | 0.68% |
| 2026-02-12 | 9.41 | 9.23 | -0.17 | -1.81% | 9.22 | 9.42 | 46674 | 4339 | 0.71% |
| 2026-02-11 | 9.49 | 9.40 | -0.04 | -0.42% | 9.39 | 9.52 | 36570 | 3450 | 0.55% |
| 2026-02-10 | 9.49 | 9.44 | 0.02 | 0.21% | 9.38 | 9.53 | 38322 | 3623 | 0.58% |
| 2026-02-09 | 9.37 | 9.42 | 0.10 | 1.07% | 9.33 | 9.56 | 55273 | 5208 | 0.84% |
| 2026-02-06 | 9.26 | 9.32 | 0.02 | 0.22% | 9.23 | 9.38 | 47494 | 4432 | 0.72% |
| 2026-02-05 | 9.30 | 9.30 | 0.00 | 0.00% | 9.26 | 9.38 | 55483 | 5171 | 0.84% |
| 2026-02-04 | 9.17 | 9.30 | 0.14 | 1.53% | 9.12 | 9.33 | 65973 | 6095 | 1.00% |
| 2026-02-03 | 9.11 | 9.16 | 0.12 | 1.33% | 9.06 | 9.23 | 83361 | 7627 | 1.26% |
| 2026-02-02 | 9.31 | 9.04 | -1.00 | -9.96% | 9.04 | 9.39 | 218201 | 20100 | 3.30% |
| 2026-01-30 | 10.09 | 10.04 | -0.06 | -0.59% | 9.96 | 10.22 | 75188 | 7565 | 1.14% |
| 2026-01-29 | 10.07 | 10.10 | 0.00 | 0.00% | 10.02 | 10.17 | 80553 | 8132 | 1.22% |
| 2026-01-28 | 10.18 | 10.10 | -0.12 | -1.17% | 10.07 | 10.22 | 79194 | 8027 | 1.20% |