当前时间：2026-05-14 18:15:25 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 8.16 | 7.51 | 0.09 | 1.21% | 7.50 | 8.16 | 1499818 | 117498 | 25.67% |
| 2026-05-13 | 7.02 | 7.42 | 0.34 | 4.80% | 6.97 | 7.54 | 922564 | 67459 | 15.79% |
| 2026-05-12 | 7.04 | 7.08 | 0.04 | 0.57% | 6.87 | 7.12 | 573111 | 40133 | 9.81% |
| 2026-05-11 | 7.16 | 7.04 | -0.10 | -1.40% | 6.97 | 7.23 | 532452 | 37602 | 9.11% |
| 2026-05-08 | 7.29 | 7.14 | -0.33 | -4.42% | 7.12 | 7.29 | 768193 | 55137 | 13.15% |
| 2026-05-07 | 7.02 | 7.47 | 0.46 | 6.56% | 6.95 | 7.62 | 1139201 | 82372 | 19.50% |
| 2026-05-06 | 6.92 | 7.01 | 0.20 | 2.94% | 6.86 | 7.06 | 630199 | 43880 | 10.79% |
| 2026-04-30 | 6.84 | 6.81 | -0.04 | -0.58% | 6.66 | 6.92 | 632777 | 43035 | 10.83% |
| 2026-04-29 | 6.63 | 6.85 | 0.05 | 0.74% | 6.60 | 6.99 | 1042400 | 70948 | 17.84% |
| 2026-04-28 | 6.39 | 6.80 | 0.62 | 10.03% | 6.33 | 6.80 | 898197 | 58992 | 15.34% |
| 2026-04-27 | 6.14 | 6.18 | 0.01 | 0.16% | 6.02 | 6.21 | 293131 | 17979 | 5.01% |
| 2026-04-24 | 6.26 | 6.17 | -0.18 | -2.83% | 6.07 | 6.28 | 395969 | 24366 | 6.76% |
| 2026-04-23 | 6.27 | 6.35 | 0.09 | 1.44% | 6.20 | 6.39 | 437413 | 27581 | 7.47% |
| 2026-04-22 | 6.33 | 6.26 | -0.08 | -1.26% | 6.13 | 6.33 | 396367 | 24564 | 6.77% |
| 2026-04-21 | 6.45 | 6.34 | -0.15 | -2.31% | 6.26 | 6.45 | 377604 | 23875 | 6.45% |
| 2026-04-20 | 6.51 | 6.49 | -0.05 | -0.76% | 6.43 | 6.58 | 409102 | 26531 | 6.99% |
| 2026-04-17 | 6.74 | 6.54 | -0.31 | -4.53% | 6.48 | 6.81 | 615416 | 40390 | 10.51% |
| 2026-04-16 | 6.52 | 6.85 | 0.34 | 5.22% | 6.49 | 6.95 | 943189 | 63949 | 16.11% |
| 2026-04-15 | 7.05 | 6.51 | -0.72 | -9.96% | 6.51 | 7.17 | 1057265 | 70454 | 18.06% |
| 2026-04-14 | 7.41 | 7.23 | -0.11 | -1.50% | 7.11 | 7.69 | 614330 | 44975 | 10.49% |
| 2026-04-13 | 7.03 | 7.34 | 0.10 | 1.38% | 6.94 | 7.43 | 552940 | 40019 | 9.44% |
| 2026-04-10 | 7.86 | 7.24 | -0.47 | -6.10% | 7.21 | 7.88 | 935968 | 69491 | 15.99% |
| 2026-04-09 | 8.01 | 7.71 | -0.37 | -4.58% | 7.61 | 8.33 | 744570 | 57961 | 12.72% |
| 2026-04-08 | 7.77 | 8.08 | 0.50 | 6.60% | 7.71 | 8.19 | 684608 | 54766 | 11.69% |
| 2026-04-07 | 7.41 | 7.58 | 0.18 | 2.43% | 7.22 | 7.82 | 603785 | 45997 | 10.31% |
| 2026-04-03 | 8.19 | 7.40 | -0.63 | -7.85% | 7.34 | 8.33 | 835903 | 64370 | 14.28% |
| 2026-04-02 | 8.57 | 8.03 | -0.80 | -9.06% | 8.01 | 8.74 | 1006595 | 83059 | 17.19% |
| 2026-04-01 | 8.55 | 8.83 | 0.47 | 5.62% | 8.46 | 9.20 | 1249693 | 110755 | 21.34% |
| 2026-03-31 | 8.72 | 8.36 | -0.52 | -5.86% | 8.29 | 8.80 | 847356 | 71848 | 14.47% |
| 2026-03-30 | 8.66 | 8.88 | -0.02 | -0.22% | 8.30 | 8.88 | 936568 | 80817 | 16.00% |
| 2026-03-27 | 8.45 | 8.90 | 0.16 | 1.83% | 8.41 | 9.29 | 1175042 | 105505 | 20.07% |
| 2026-03-26 | 8.71 | 8.74 | -0.06 | -0.68% | 8.62 | 9.28 | 1295432 | 115555 | 22.13% |
| 2026-03-25 | 8.58 | 8.80 | 0.20 | 2.33% | 8.58 | 9.02 | 1063272 | 93874 | 18.16% |
| 2026-03-24 | 8.68 | 8.60 | 0.16 | 1.90% | 8.39 | 8.78 | 1208560 | 103932 | 20.64% |
| 2026-03-23 | 7.87 | 8.44 | 0.44 | 5.50% | 7.78 | 8.80 | 1514964 | 127001 | 25.87% |
| 2026-03-20 | 8.58 | 8.00 | -0.53 | -6.21% | 7.99 | 8.69 | 834089 | 68560 | 14.25% |
| 2026-03-19 | 8.55 | 8.53 | -0.17 | -1.95% | 8.38 | 8.85 | 968385 | 83704 | 16.54% |
| 2026-03-18 | 8.67 | 8.70 | 0.17 | 1.99% | 8.51 | 8.85 | 1258894 | 109073 | 21.50% |
| 2026-03-17 | 8.20 | 8.53 | 0.44 | 5.44% | 7.95 | 8.89 | 1577624 | 133240 | 26.95% |
| 2026-03-16 | 7.91 | 8.09 | 0.18 | 2.28% | 7.64 | 8.45 | 979961 | 78366 | 16.74% |
| 2026-03-13 | 8.36 | 7.91 | -0.54 | -6.39% | 7.85 | 8.46 | 995242 | 79948 | 17.00% |
| 2026-03-12 | 8.71 | 8.45 | -0.06 | -0.71% | 8.36 | 8.82 | 1331564 | 113979 | 22.74% |
| 2026-03-11 | 9.30 | 8.51 | -0.31 | -3.51% | 8.45 | 9.59 | 2188203 | 193536 | 37.37% |
| 2026-03-10 | 8.20 | 8.82 | 0.80 | 9.98% | 7.99 | 8.82 | 1698664 | 142667 | 29.01% |
| 2026-03-09 | 7.23 | 8.02 | 0.73 | 10.01% | 7.17 | 8.02 | 978454 | 75583 | 16.71% |
| 2026-03-06 | 7.00 | 7.29 | 0.20 | 2.82% | 6.97 | 7.55 | 475363 | 34528 | 8.12% |
| 2026-03-05 | 7.07 | 7.09 | 0.16 | 2.31% | 6.91 | 7.19 | 358301 | 25276 | 6.12% |
| 2026-03-04 | 6.77 | 6.93 | 0.00 | 0.00% | 6.70 | 7.03 | 343866 | 23671 | 5.87% |
| 2026-03-03 | 7.50 | 6.93 | -0.65 | -8.58% | 6.90 | 7.66 | 650160 | 46508 | 11.10% |
| 2026-03-02 | 7.76 | 7.58 | -0.45 | -5.60% | 7.33 | 7.83 | 764895 | 57957 | 13.06% |
| 2026-02-27 | 7.75 | 8.03 | 0.14 | 1.77% | 7.69 | 8.24 | 788168 | 63119 | 13.46% |
| 2026-02-26 | 7.78 | 7.89 | 0.00 | 0.00% | 7.63 | 8.15 | 1020435 | 80381 | 17.43% |
| 2026-02-25 | 7.58 | 7.89 | 0.40 | 5.34% | 7.49 | 8.24 | 1160684 | 92894 | 19.82% |
| 2026-02-24 | 7.75 | 7.49 | -0.11 | -1.45% | 7.39 | 7.85 | 503594 | 37973 | 8.60% |
| 2026-02-13 | 7.89 | 7.60 | -0.29 | -3.68% | 7.56 | 8.20 | 700216 | 54353 | 11.96% |
| 2026-02-12 | 8.22 | 7.89 | -0.29 | -3.55% | 7.86 | 8.44 | 913854 | 73579 | 15.61% |
| 2026-02-11 | 8.10 | 8.18 | -0.12 | -1.45% | 8.08 | 8.67 | 1154662 | 96458 | 19.72% |
| 2026-02-10 | 7.95 | 8.30 | 0.28 | 3.49% | 7.90 | 8.45 | 1224468 | 101023 | 20.91% |
| 2026-02-09 | 7.86 | 8.02 | 0.15 | 1.91% | 7.86 | 8.18 | 962423 | 77359 | 16.44% |
| 2026-02-06 | 7.81 | 7.87 | -0.19 | -2.36% | 7.56 | 8.11 | 1097513 | 86143 | 18.75% |
| 2026-02-05 | 7.13 | 8.06 | 0.73 | 9.96% | 7.13 | 8.06 | 827604 | 63952 | 14.14% |
| 2026-02-04 | 7.88 | 7.33 | -0.78 | -9.62% | 7.30 | 8.07 | 1317094 | 100027 | 22.50% |
| 2026-02-03 | 7.70 | 8.11 | 0.19 | 2.40% | 7.55 | 8.70 | 1848653 | 151044 | 31.57% |