当前时间：2026-05-08 03:26:04 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 | 8.10 | 8.18 | 0.06 | 0.74% | 8.05 | 8.20 | 203175 | 16562 | 4.34% |
| 2026-05-06 | 8.12 | 8.12 | 0.07 | 0.87% | 8.02 | 8.15 | 191091 | 15462 | 4.08% |
| 2026-04-30 | 8.00 | 8.05 | 0.05 | 0.63% | 7.96 | 8.09 | 155187 | 12471 | 3.31% |
| 2026-04-29 | 7.80 | 8.00 | 0.22 | 2.83% | 7.75 | 8.04 | 233829 | 18665 | 4.99% |
| 2026-04-28 | 7.69 | 7.78 | 0.01 | 0.13% | 7.66 | 7.88 | 149153 | 11616 | 3.18% |
| 2026-04-27 | 7.72 | 7.77 | 0.03 | 0.39% | 7.70 | 7.88 | 164370 | 12824 | 3.51% |
| 2026-04-24 | 7.89 | 7.74 | -0.17 | -2.15% | 7.66 | 7.91 | 218192 | 16975 | 4.66% |
| 2026-04-23 | 7.98 | 7.91 | 0.10 | 1.28% | 7.87 | 8.41 | 332378 | 26768 | 7.10% |
| 2026-04-22 | 7.77 | 7.81 | -0.03 | -0.38% | 7.74 | 7.93 | 174615 | 13604 | 3.73% |
| 2026-04-21 | 7.63 | 7.84 | 0.21 | 2.75% | 7.63 | 7.90 | 291895 | 22766 | 6.23% |
| 2026-04-20 | 7.60 | 7.63 | 0.01 | 0.13% | 7.55 | 7.68 | 122951 | 9358 | 2.62% |
| 2026-04-17 | 7.63 | 7.62 | -0.01 | -0.13% | 7.57 | 7.74 | 124990 | 9551 | 2.67% |
| 2026-04-16 | 7.59 | 7.63 | 0.06 | 0.79% | 7.51 | 7.68 | 114628 | 8712 | 2.45% |
| 2026-04-15 | 7.75 | 7.57 | -0.16 | -2.07% | 7.56 | 7.75 | 142714 | 10873 | 3.05% |
| 2026-04-14 | 7.76 | 7.73 | 0.00 | 0.00% | 7.61 | 7.78 | 120788 | 9274 | 2.58% |
| 2026-04-13 | 7.68 | 7.73 | -0.03 | -0.39% | 7.62 | 7.75 | 112296 | 8636 | 2.40% |
| 2026-04-10 | 7.83 | 7.76 | -0.04 | -0.51% | 7.74 | 7.90 | 137095 | 10708 | 2.93% |
| 2026-04-09 | 7.91 | 7.80 | -0.19 | -2.38% | 7.80 | 7.98 | 155773 | 12270 | 3.33% |
| 2026-04-08 | 8.00 | 7.99 | 0.03 | 0.38% | 7.88 | 8.03 | 249629 | 19840 | 5.33% |
| 2026-04-07 | 7.55 | 7.96 | 0.41 | 5.43% | 7.55 | 8.12 | 221903 | 17510 | 4.74% |
| 2026-04-03 | 7.79 | 7.55 | -0.20 | -2.58% | 7.54 | 7.80 | 81964 | 6233 | 1.75% |
| 2026-04-02 | 7.84 | 7.75 | -0.12 | -1.52% | 7.69 | 7.90 | 73990 | 5763 | 1.58% |
| 2026-04-01 | 7.94 | 7.87 | 0.07 | 0.90% | 7.81 | 7.96 | 72044 | 5667 | 1.54% |
| 2026-03-31 | 7.96 | 7.80 | -0.17 | -2.13% | 7.78 | 8.00 | 96931 | 7630 | 2.07% |
| 2026-03-30 | 7.81 | 7.97 | 0.05 | 0.63% | 7.77 | 7.98 | 90860 | 7191 | 1.94% |
| 2026-03-27 | 7.60 | 7.92 | 0.23 | 2.99% | 7.56 | 7.93 | 122679 | 9602 | 2.62% |
| 2026-03-26 | 7.81 | 7.69 | -0.12 | -1.54% | 7.65 | 7.87 | 92716 | 7174 | 1.98% |
| 2026-03-25 | 7.71 | 7.81 | 0.11 | 1.43% | 7.70 | 7.84 | 117261 | 9135 | 2.50% |
| 2026-03-24 | 7.58 | 7.70 | 0.26 | 3.49% | 7.44 | 7.71 | 158839 | 12039 | 3.39% |
| 2026-03-23 | 7.61 | 7.44 | -0.38 | -4.86% | 7.40 | 7.79 | 181392 | 13742 | 3.87% |
| 2026-03-20 | 8.09 | 7.82 | -0.26 | -3.22% | 7.80 | 8.14 | 143067 | 11382 | 3.05% |
| 2026-03-19 | 8.38 | 8.08 | -0.37 | -4.38% | 8.05 | 8.39 | 200323 | 16383 | 4.28% |
| 2026-03-18 | 8.41 | 8.45 | 0.01 | 0.12% | 8.33 | 8.48 | 103328 | 8662 | 2.21% |
| 2026-03-17 | 8.67 | 8.44 | -0.20 | -2.31% | 8.42 | 8.67 | 124198 | 10596 | 2.65% |
| 2026-03-16 | 8.50 | 8.64 | 0.11 | 1.29% | 8.48 | 8.65 | 106705 | 9167 | 2.28% |
| 2026-03-13 | 8.53 | 8.53 | -0.03 | -0.35% | 8.50 | 8.68 | 118200 | 10171 | 2.52% |
| 2026-03-12 | 8.65 | 8.56 | -0.12 | -1.38% | 8.54 | 8.69 | 118153 | 10169 | 2.52% |
| 2026-03-11 | 8.68 | 8.68 | 0.00 | 0.00% | 8.62 | 8.75 | 117573 | 10183 | 2.51% |
| 2026-03-10 | 8.60 | 8.68 | 0.15 | 1.76% | 8.58 | 8.68 | 118187 | 10214 | 2.52% |
| 2026-03-09 | 8.61 | 8.53 | -0.19 | -2.18% | 8.41 | 8.69 | 173046 | 14722 | 3.69% |
| 2026-03-06 | 8.48 | 8.72 | 0.21 | 2.47% | 8.43 | 8.74 | 162509 | 14042 | 3.47% |
| 2026-03-05 | 8.52 | 8.51 | 0.16 | 1.92% | 8.46 | 8.60 | 155106 | 13228 | 3.31% |
| 2026-03-04 | 8.32 | 8.35 | -0.11 | -1.30% | 8.32 | 8.51 | 148668 | 12488 | 3.17% |
| 2026-03-03 | 8.76 | 8.46 | -0.26 | -2.98% | 8.45 | 8.83 | 239857 | 20720 | 5.12% |
| 2026-03-02 | 8.90 | 8.72 | -0.32 | -3.54% | 8.66 | 8.99 | 243015 | 21337 | 5.19% |
| 2026-02-27 | 8.94 | 9.04 | 0.05 | 0.56% | 8.90 | 9.04 | 153770 | 13801 | 3.28% |
| 2026-02-26 | 9.08 | 8.99 | -0.08 | -0.88% | 8.94 | 9.11 | 198763 | 17866 | 4.24% |
| 2026-02-25 | 8.91 | 9.07 | 0.21 | 2.37% | 8.85 | 9.09 | 277766 | 25052 | 5.93% |
| 2026-02-24 | 8.76 | 8.86 | 0.17 | 1.96% | 8.72 | 8.88 | 154590 | 13639 | 3.30% |
| 2026-02-13 | 8.69 | 8.69 | -0.01 | -0.11% | 8.65 | 8.84 | 131248 | 11482 | 2.80% |
| 2026-02-12 | 8.84 | 8.70 | -0.14 | -1.58% | 8.70 | 8.85 | 162023 | 14168 | 3.46% |
| 2026-02-11 | 8.85 | 8.84 | -0.04 | -0.45% | 8.83 | 8.95 | 142432 | 12653 | 3.04% |
| 2026-02-10 | 8.90 | 8.88 | -0.01 | -0.11% | 8.82 | 8.98 | 157091 | 13995 | 3.35% |
| 2026-02-09 | 8.84 | 8.89 | 0.11 | 1.25% | 8.82 | 8.90 | 175746 | 15587 | 3.75% |
| 2026-02-06 | 8.58 | 8.78 | 0.11 | 1.27% | 8.56 | 8.84 | 187685 | 16429 | 4.01% |
| 2026-02-05 | 8.78 | 8.67 | -0.16 | -1.81% | 8.65 | 8.79 | 186182 | 16226 | 3.97% |
| 2026-02-04 | 8.88 | 8.83 | -0.03 | -0.34% | 8.72 | 8.92 | 215716 | 18999 | 4.61% |
| 2026-02-03 | 8.80 | 8.86 | 0.11 | 1.26% | 8.76 | 8.87 | 195008 | 17200 | 4.16% |
| 2026-02-02 | 8.85 | 8.75 | -0.25 | -2.78% | 8.74 | 9.02 | 255270 | 22646 | 5.45% |
| 2026-01-30 | 9.22 | 9.00 | -0.24 | -2.60% | 8.96 | 9.32 | 381724 | 34763 | 8.15% |
| 2026-01-29 | 9.45 | 9.24 | -0.21 | -2.22% | 9.19 | 9.49 | 343003 | 31965 | 7.32% |
| 2026-01-28 | 9.57 | 9.45 | -0.13 | -1.36% | 9.37 | 9.60 | 364931 | 34494 | 7.79% |