当前时间：2026-05-07 12:19:45 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 | 8.28 | 8.34 | 0.12 | 1.46% | 8.22 | 8.37 | 154188 | 12816 | 1.92% |
| 2026-04-30 | 8.23 | 8.22 | -0.01 | -0.12% | 8.16 | 8.28 | 107117 | 8781 | 1.34% |
| 2026-04-29 | 8.03 | 8.23 | 0.17 | 2.11% | 8.00 | 8.26 | 151022 | 12352 | 1.88% |
| 2026-04-28 | 8.20 | 8.06 | -0.18 | -2.18% | 8.03 | 8.24 | 194809 | 15737 | 2.43% |
| 2026-04-27 | 8.32 | 8.24 | -0.15 | -1.79% | 8.13 | 8.35 | 206954 | 17019 | 2.58% |
| 2026-04-24 | 8.65 | 8.39 | -0.22 | -2.56% | 8.38 | 8.65 | 196270 | 16557 | 2.45% |
| 2026-04-23 | 8.77 | 8.73 | -0.04 | -0.46% | 8.66 | 9.03 | 247599 | 21752 | 3.09% |
| 2026-04-22 | 8.65 | 8.77 | 0.07 | 0.80% | 8.60 | 8.78 | 197467 | 17193 | 2.46% |
| 2026-04-21 | 8.96 | 8.70 | -0.26 | -2.90% | 8.67 | 8.96 | 283802 | 24728 | 3.54% |
| 2026-04-20 | 8.95 | 8.96 | -0.01 | -0.11% | 8.81 | 9.01 | 323148 | 28802 | 4.03% |
| 2026-04-17 | 9.10 | 8.97 | -0.20 | -2.18% | 8.93 | 9.15 | 286353 | 25744 | 3.57% |
| 2026-04-16 | 9.18 | 9.17 | -0.12 | -1.29% | 8.87 | 9.20 | 319128 | 28885 | 3.98% |
| 2026-04-15 | 9.47 | 9.29 | -0.13 | -1.38% | 9.25 | 9.50 | 377835 | 35342 | 4.72% |
| 2026-04-14 | 9.03 | 9.42 | 0.44 | 4.90% | 9.03 | 9.44 | 459660 | 42499 | 5.74% |
| 2026-04-13 | 8.93 | 8.98 | -0.03 | -0.33% | 8.83 | 9.08 | 200097 | 17839 | 2.50% |
| 2026-04-10 | 9.03 | 9.01 | 0.06 | 0.67% | 8.96 | 9.10 | 161421 | 14596 | 2.01% |
| 2026-04-09 | 9.02 | 8.95 | -0.19 | -2.08% | 8.89 | 9.04 | 182432 | 16345 | 2.28% |
| 2026-04-08 | 8.92 | 9.14 | 0.37 | 4.22% | 8.92 | 9.15 | 257690 | 23332 | 3.22% |
| 2026-04-07 | 8.65 | 8.77 | 0.12 | 1.39% | 8.59 | 8.81 | 148721 | 12995 | 1.86% |
| 2026-04-03 | 8.92 | 8.65 | -0.23 | -2.59% | 8.63 | 8.93 | 173857 | 15135 | 2.17% |
| 2026-04-02 | 8.98 | 8.88 | -0.17 | -1.88% | 8.78 | 9.16 | 228975 | 20520 | 2.86% |
| 2026-04-01 | 9.00 | 9.05 | 0.20 | 2.26% | 8.96 | 9.05 | 191983 | 17287 | 2.40% |
| 2026-03-31 | 9.11 | 8.85 | -0.26 | -2.85% | 8.84 | 9.15 | 243440 | 21864 | 3.04% |
| 2026-03-30 | 9.11 | 9.11 | -0.15 | -1.62% | 8.95 | 9.16 | 205535 | 18608 | 2.57% |
| 2026-03-27 | 8.99 | 9.26 | 0.12 | 1.31% | 8.96 | 9.29 | 219803 | 20215 | 2.74% |
| 2026-03-26 | 9.48 | 9.14 | -0.38 | -3.99% | 9.10 | 9.48 | 334927 | 30961 | 4.18% |
| 2026-03-25 | 9.49 | 9.52 | 0.06 | 0.63% | 9.40 | 9.68 | 437464 | 41725 | 5.46% |
| 2026-03-24 | 9.20 | 9.46 | 0.52 | 5.82% | 9.08 | 9.48 | 476892 | 44289 | 5.95% |
| 2026-03-23 | 9.28 | 8.94 | -0.57 | -5.99% | 8.88 | 9.46 | 409966 | 37500 | 5.12% |
| 2026-03-20 | 9.78 | 9.51 | -0.22 | -2.26% | 9.50 | 9.94 | 334428 | 32432 | 4.17% |
| 2026-03-19 | 9.82 | 9.73 | -0.29 | -2.89% | 9.65 | 9.93 | 332964 | 32560 | 4.16% |
| 2026-03-18 | 9.87 | 10.02 | 0.21 | 2.14% | 9.79 | 10.05 | 360183 | 35799 | 4.50% |
| 2026-03-17 | 10.10 | 9.81 | -0.25 | -2.49% | 9.79 | 10.28 | 481932 | 48355 | 6.01% |
| 2026-03-16 | 10.65 | 10.06 | -0.61 | -5.72% | 10.00 | 10.66 | 581625 | 59034 | 7.26% |
| 2026-03-13 | 10.73 | 10.67 | -0.07 | -0.65% | 10.49 | 10.91 | 493568 | 52759 | 6.16% |
| 2026-03-12 | 11.18 | 10.74 | -0.50 | -4.45% | 10.59 | 11.19 | 793974 | 85712 | 9.91% |
| 2026-03-11 | 11.59 | 11.24 | -0.48 | -4.10% | 11.20 | 11.59 | 784561 | 89046 | 9.79% |
| 2026-03-10 | 11.53 | 11.72 | 0.05 | 0.43% | 11.35 | 11.80 | 812241 | 94123 | 10.14% |
| 2026-03-09 | 11.12 | 11.67 | 0.28 | 2.46% | 10.82 | 12.40 | 1258440 | 144503 | 15.71% |
| 2026-03-06 | 10.82 | 11.39 | 0.58 | 5.37% | 10.66 | 11.49 | 1111163 | 124713 | 13.87% |
| 2026-03-05 | 11.12 | 10.81 | -0.30 | -2.70% | 10.80 | 11.57 | 1234813 | 137921 | 15.41% |
| 2026-03-04 | 10.25 | 11.11 | 0.33 | 3.06% | 10.19 | 11.25 | 1137306 | 124758 | 14.19% |
| 2026-03-03 | 10.62 | 10.78 | 0.05 | 0.47% | 10.54 | 11.42 | 1295603 | 141863 | 16.17% |
| 2026-03-02 | 10.52 | 10.73 | -0.18 | -1.65% | 10.50 | 11.19 | 1136160 | 122776 | 14.18% |
| 2026-02-27 | 10.71 | 10.91 | 0.43 | 4.10% | 10.47 | 11.06 | 1369474 | 147290 | 17.09% |
| 2026-02-26 | 9.53 | 10.48 | 0.95 | 9.97% | 9.46 | 10.48 | 857752 | 85282 | 10.71% |
| 2026-02-25 | 9.62 | 9.53 | -0.09 | -0.94% | 9.47 | 9.63 | 573969 | 54742 | 7.16% |
| 2026-02-24 | 9.17 | 9.62 | 0.52 | 5.71% | 9.11 | 9.72 | 821696 | 78251 | 10.26% |
| 2026-02-13 | 9.31 | 9.10 | -0.37 | -3.91% | 9.05 | 9.35 | 605151 | 55380 | 7.55% |
| 2026-02-12 | 9.16 | 9.47 | 0.45 | 4.99% | 9.02 | 9.59 | 1015922 | 94957 | 12.68% |
| 2026-02-11 | 9.05 | 9.02 | -0.06 | -0.66% | 9.01 | 9.14 | 334826 | 30355 | 4.18% |
| 2026-02-10 | 9.05 | 9.08 | -0.03 | -0.33% | 8.96 | 9.20 | 393523 | 35722 | 4.91% |
| 2026-02-09 | 9.18 | 9.11 | 0.04 | 0.44% | 8.95 | 9.20 | 518002 | 46909 | 6.47% |
| 2026-02-06 | 8.71 | 9.07 | 0.25 | 2.83% | 8.69 | 9.19 | 693019 | 62875 | 8.65% |
| 2026-02-05 | 9.04 | 8.82 | -0.31 | -3.40% | 8.75 | 9.04 | 477674 | 42286 | 5.96% |
| 2026-02-04 | 9.01 | 9.13 | 0.04 | 0.44% | 8.97 | 9.23 | 558712 | 50803 | 6.97% |
| 2026-02-03 | 8.99 | 9.09 | 0.06 | 0.66% | 8.91 | 9.16 | 738350 | 66636 | 9.22% |
| 2026-02-02 | 8.72 | 9.03 | 0.42 | 4.88% | 8.72 | 9.36 | 1129932 | 102639 | 14.10% |
| 2026-01-30 | 8.57 | 8.61 | 0.02 | 0.23% | 8.36 | 8.68 | 558680 | 47684 | 6.97% |
| 2026-01-29 | 9.00 | 8.59 | -0.54 | -5.91% | 8.56 | 9.00 | 868827 | 76026 | 10.84% |
| 2026-01-28 | 9.00 | 9.13 | 0.05 | 0.55% | 8.90 | 9.30 | 875057 | 79711 | 10.92% |
| 2026-01-27 | 9.09 | 9.08 | -0.10 | -1.09% | 8.79 | 9.28 | 948377 | 85491 | 11.84% |