当前时间：2026-05-14 19:45:23 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 | 8.64 | 8.36 | -0.29 | -3.35% | 8.36 | 8.82 | 896996 | 77093 | 10.12% |
| 2026-05-13 | 8.72 | 8.65 | -0.13 | -1.48% | 8.41 | 8.77 | 924895 | 79710 | 10.43% |
| 2026-05-12 | 9.00 | 8.78 | 0.10 | 1.15% | 8.45 | 9.29 | 1848779 | 161737 | 20.85% |
| 2026-05-11 | 7.95 | 8.68 | 0.79 | 10.01% | 7.93 | 8.68 | 612260 | 52005 | 6.90% |
| 2026-05-08 | 7.92 | 7.89 | -0.08 | -1.00% | 7.82 | 8.06 | 367664 | 29054 | 4.15% |
| 2026-05-07 | 8.15 | 7.97 | -0.19 | -2.33% | 7.90 | 8.33 | 610491 | 49175 | 6.88% |
| 2026-05-06 | 7.80 | 8.16 | 0.41 | 5.29% | 7.79 | 8.23 | 586716 | 47240 | 6.62% |
| 2026-04-30 | 7.74 | 7.75 | -0.03 | -0.39% | 7.62 | 8.04 | 487402 | 37887 | 5.50% |
| 2026-04-29 | 7.72 | 7.78 | 0.01 | 0.13% | 7.59 | 7.89 | 455764 | 35187 | 5.14% |
| 2026-04-28 | 7.83 | 7.77 | -0.25 | -3.12% | 7.24 | 7.98 | 936614 | 71407 | 10.56% |
| 2026-04-27 | 7.62 | 8.02 | 0.40 | 5.25% | 7.52 | 8.05 | 499509 | 39390 | 5.63% |
| 2026-04-24 | 7.54 | 7.62 | 0.08 | 1.06% | 7.43 | 7.73 | 351102 | 26631 | 3.96% |
| 2026-04-23 | 7.81 | 7.54 | -0.31 | -3.95% | 7.49 | 7.84 | 517787 | 39499 | 5.84% |
| 2026-04-22 | 7.84 | 7.85 | 0.01 | 0.13% | 7.73 | 7.96 | 467608 | 36593 | 5.27% |
| 2026-04-21 | 7.64 | 7.84 | 0.19 | 2.48% | 7.57 | 8.02 | 504249 | 39262 | 5.69% |
| 2026-04-20 | 7.36 | 7.65 | 0.19 | 2.55% | 7.36 | 7.92 | 729360 | 56310 | 8.23% |
| 2026-04-17 | 7.06 | 7.46 | 0.33 | 4.63% | 7.05 | 7.60 | 684671 | 50333 | 7.72% |
| 2026-04-16 | 7.18 | 7.13 | -0.02 | -0.28% | 7.03 | 7.21 | 392966 | 27875 | 4.43% |
| 2026-04-15 | 6.98 | 7.15 | 0.21 | 3.03% | 6.96 | 7.63 | 737251 | 53627 | 8.31% |
| 2026-04-14 | 6.87 | 6.94 | 0.08 | 1.17% | 6.79 | 6.95 | 213752 | 14690 | 2.41% |
| 2026-04-13 | 6.78 | 6.86 | 0.04 | 0.59% | 6.68 | 6.87 | 228604 | 15487 | 2.58% |
| 2026-04-10 | 6.88 | 6.82 | 0.00 | 0.00% | 6.80 | 6.97 | 183100 | 12596 | 2.06% |
| 2026-04-09 | 6.81 | 6.82 | -0.08 | -1.16% | 6.72 | 6.94 | 191277 | 13054 | 2.16% |
| 2026-04-08 | 6.89 | 6.90 | 0.15 | 2.22% | 6.78 | 6.95 | 217393 | 14970 | 2.45% |
| 2026-04-07 | 6.55 | 6.75 | 0.22 | 3.37% | 6.55 | 6.78 | 237079 | 15916 | 2.67% |
| 2026-04-03 | 6.79 | 6.53 | -0.23 | -3.40% | 6.45 | 6.86 | 260478 | 17087 | 2.94% |
| 2026-04-02 | 6.89 | 6.76 | -0.12 | -1.74% | 6.69 | 7.01 | 260500 | 17810 | 2.94% |
| 2026-04-01 | 6.94 | 6.88 | 0.09 | 1.33% | 6.82 | 7.05 | 241584 | 16706 | 2.72% |
| 2026-03-31 | 7.18 | 6.79 | -0.40 | -5.56% | 6.78 | 7.19 | 369547 | 25635 | 4.17% |
| 2026-03-30 | 7.19 | 7.19 | -0.10 | -1.37% | 7.08 | 7.30 | 261767 | 18763 | 2.95% |
| 2026-03-27 | 6.85 | 7.29 | 0.40 | 5.81% | 6.79 | 7.47 | 524112 | 37693 | 5.91% |
| 2026-03-26 | 7.00 | 6.89 | -0.08 | -1.15% | 6.87 | 7.35 | 466568 | 33142 | 5.26% |
| 2026-03-25 | 6.88 | 6.97 | 0.15 | 2.20% | 6.88 | 7.09 | 330604 | 23112 | 3.73% |
| 2026-03-24 | 6.78 | 6.82 | 0.22 | 3.33% | 6.55 | 6.88 | 352581 | 23652 | 3.98% |
| 2026-03-23 | 6.85 | 6.60 | -0.46 | -6.52% | 6.52 | 7.04 | 404198 | 27422 | 4.56% |
| 2026-03-20 | 7.45 | 7.06 | -0.30 | -4.08% | 7.05 | 7.49 | 454420 | 33019 | 5.12% |
| 2026-03-19 | 7.77 | 7.36 | -0.35 | -4.54% | 7.31 | 7.77 | 463330 | 34452 | 5.22% |
| 2026-03-18 | 7.94 | 7.71 | -0.22 | -2.77% | 7.45 | 8.22 | 673298 | 52867 | 7.59% |
| 2026-03-17 | 8.02 | 7.93 | -0.12 | -1.49% | 7.91 | 8.12 | 544688 | 43572 | 6.14% |
| 2026-03-16 | 7.68 | 8.05 | 0.41 | 5.37% | 7.65 | 8.18 | 750067 | 59633 | 8.46% |
| 2026-03-13 | 7.77 | 7.64 | -0.22 | -2.80% | 7.59 | 7.88 | 382699 | 29611 | 4.32% |
| 2026-03-12 | 7.58 | 7.86 | 0.35 | 4.66% | 7.49 | 8.03 | 591862 | 45708 | 6.67% |
| 2026-03-11 | 7.49 | 7.51 | 0.03 | 0.40% | 7.41 | 7.67 | 303145 | 22941 | 3.42% |
| 2026-03-10 | 7.37 | 7.48 | 0.19 | 2.61% | 7.35 | 7.59 | 291818 | 21832 | 3.29% |
| 2026-03-09 | 7.38 | 7.29 | -0.12 | -1.62% | 7.06 | 7.41 | 378155 | 27213 | 4.26% |
| 2026-03-06 | 7.36 | 7.41 | 0.01 | 0.14% | 7.32 | 7.50 | 246239 | 18277 | 2.78% |
| 2026-03-05 | 7.55 | 7.40 | 0.01 | 0.14% | 7.34 | 7.63 | 249806 | 18611 | 2.82% |
| 2026-03-04 | 7.21 | 7.39 | 0.07 | 0.96% | 7.20 | 7.51 | 316150 | 23407 | 3.57% |
| 2026-03-03 | 7.92 | 7.32 | -0.44 | -5.67% | 7.29 | 7.97 | 550263 | 41489 | 6.21% |
| 2026-03-02 | 8.05 | 7.76 | -0.46 | -5.60% | 7.73 | 8.14 | 572996 | 45022 | 6.46% |
| 2026-02-27 | 7.85 | 8.22 | 0.34 | 4.31% | 7.74 | 8.33 | 611408 | 49009 | 6.89% |
| 2026-02-26 | 7.94 | 7.88 | -0.07 | -0.88% | 7.82 | 8.06 | 439620 | 34779 | 4.96% |
| 2026-02-25 | 7.65 | 7.95 | 0.45 | 6.00% | 7.50 | 8.12 | 712980 | 56135 | 8.04% |
| 2026-02-24 | 7.45 | 7.50 | 0.18 | 2.46% | 7.43 | 7.68 | 354388 | 26772 | 4.00% |
| 2026-02-13 | 7.34 | 7.32 | -0.07 | -0.95% | 7.29 | 7.47 | 211022 | 15545 | 2.38% |
| 2026-02-12 | 7.36 | 7.39 | -0.01 | -0.14% | 7.29 | 7.49 | 224011 | 16550 | 2.53% |
| 2026-02-11 | 7.24 | 7.40 | 0.10 | 1.37% | 7.20 | 7.57 | 319080 | 23632 | 3.60% |
| 2026-02-10 | 7.17 | 7.30 | 0.12 | 1.67% | 7.08 | 7.49 | 332975 | 24265 | 3.75% |
| 2026-02-09 | 7.02 | 7.18 | 0.29 | 4.21% | 7.00 | 7.28 | 348537 | 25063 | 3.93% |
| 2026-02-06 | 6.75 | 6.89 | 0.10 | 1.47% | 6.68 | 7.02 | 245958 | 16938 | 2.77% |
| 2026-02-05 | 6.99 | 6.79 | -0.23 | -3.28% | 6.78 | 6.99 | 257665 | 17650 | 2.91% |
| 2026-02-04 | 6.90 | 7.02 | 0.09 | 1.30% | 6.86 | 7.15 | 346091 | 24304 | 3.90% |
| 2026-02-03 | 6.84 | 6.93 | 0.23 | 3.43% | 6.77 | 6.94 | 306292 | 21069 | 3.45% |