当前时间：2026-05-07 14:02:41 星期四交易中
| 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 | 8.09 | 8.07 | -0.02 | -0.25% | 8.04 | 8.11 | 51502 | 4156 | 1.80% |
| 2026-04-30 | 8.14 | 8.09 | -0.06 | -0.74% | 8.07 | 8.18 | 74539 | 6041 | 2.60% |
| 2026-04-29 | 8.05 | 8.15 | 0.02 | 0.25% | 8.02 | 8.21 | 86870 | 7059 | 3.03% |
| 2026-04-28 | 8.15 | 8.13 | -0.14 | -1.69% | 8.06 | 8.22 | 85334 | 6932 | 2.98% |
| 2026-04-27 | 8.11 | 8.27 | 0.24 | 2.99% | 8.02 | 8.27 | 97241 | 7922 | 3.39% |
| 2026-04-24 | 8.03 | 8.03 | -0.03 | -0.37% | 7.94 | 8.05 | 55690 | 4454 | 1.94% |
| 2026-04-23 | 8.18 | 8.06 | -0.10 | -1.23% | 8.04 | 8.20 | 77636 | 6283 | 2.71% |
| 2026-04-22 | 8.11 | 8.16 | 0.01 | 0.12% | 8.09 | 8.27 | 76305 | 6232 | 2.66% |
| 2026-04-21 | 8.10 | 8.15 | 0.05 | 0.62% | 8.04 | 8.22 | 72261 | 5872 | 2.52% |
| 2026-04-20 | 8.12 | 8.10 | 0.01 | 0.12% | 8.05 | 8.12 | 62043 | 5017 | 2.17% |
| 2026-04-17 | 8.20 | 8.09 | -0.14 | -1.70% | 8.04 | 8.21 | 94560 | 7676 | 3.30% |
| 2026-04-16 | 8.21 | 8.23 | 0.08 | 0.98% | 8.17 | 8.30 | 93207 | 7656 | 3.25% |
| 2026-04-15 | 8.22 | 8.15 | -0.01 | -0.12% | 8.12 | 8.25 | 97050 | 7934 | 3.39% |
| 2026-04-14 | 8.27 | 8.16 | -0.11 | -1.33% | 8.10 | 8.33 | 158753 | 13013 | 5.54% |
| 2026-04-13 | 8.08 | 8.27 | 0.21 | 2.61% | 8.03 | 8.32 | 260196 | 21275 | 9.08% |
| 2026-04-10 | 7.93 | 8.06 | 0.13 | 1.64% | 7.82 | 8.19 | 530288 | 42158 | 18.51% |
| 2026-04-09 | 7.90 | 7.93 | -0.39 | -4.69% | 7.90 | 7.93 | 270934 | 21470 | 9.46% |
| 2026-04-08 | 8.32 | 8.32 | -0.44 | -5.02% | 8.32 | 8.32 | 4015 | 334 | 0.14% |
| 2026-04-03 | 9.00 | 8.76 | -0.25 | -2.77% | 8.70 | 9.05 | 45226 | 3981 | 1.58% |
| 2026-04-02 | 9.18 | 9.01 | -0.21 | -2.28% | 8.91 | 9.23 | 53083 | 4806 | 1.85% |
| 2026-04-01 | 9.35 | 9.22 | 0.02 | 0.22% | 9.10 | 9.37 | 58468 | 5389 | 2.08% |
| 2026-03-31 | 9.25 | 9.20 | -0.07 | -0.76% | 9.19 | 9.43 | 46751 | 4357 | 1.66% |
| 2026-03-30 | 9.20 | 9.27 | 0.00 | 0.00% | 9.14 | 9.37 | 43273 | 3997 | 1.54% |
| 2026-03-27 | 9.00 | 9.27 | 0.11 | 1.20% | 8.99 | 9.30 | 50197 | 4624 | 1.78% |
| 2026-03-26 | 9.31 | 9.16 | -0.13 | -1.40% | 9.07 | 9.38 | 56473 | 5196 | 2.01% |
| 2026-03-25 | 9.30 | 9.29 | 0.06 | 0.65% | 9.17 | 9.45 | 71455 | 6658 | 2.54% |
| 2026-03-24 | 8.74 | 9.23 | 0.65 | 7.58% | 8.62 | 9.25 | 127817 | 11461 | 4.54% |
| 2026-03-23 | 8.95 | 8.58 | -0.57 | -6.23% | 8.53 | 9.09 | 101958 | 8998 | 3.62% |
| 2026-03-20 | 9.50 | 9.15 | -0.30 | -3.17% | 9.15 | 9.54 | 66889 | 6201 | 2.38% |
| 2026-03-19 | 9.70 | 9.45 | -0.34 | -3.47% | 9.40 | 9.71 | 49982 | 4764 | 1.78% |
| 2026-03-18 | 9.64 | 9.79 | 0.19 | 1.98% | 9.57 | 9.79 | 40332 | 3896 | 1.43% |
| 2026-03-17 | 9.91 | 9.60 | -0.31 | -3.13% | 9.59 | 9.96 | 44618 | 4352 | 1.59% |
| 2026-03-16 | 9.82 | 9.91 | 0.01 | 0.10% | 9.78 | 9.98 | 47618 | 4694 | 1.69% |
| 2026-03-13 | 9.86 | 9.90 | 0.01 | 0.10% | 9.84 | 10.04 | 46166 | 4591 | 1.64% |
| 2026-03-12 | 10.03 | 9.89 | -0.17 | -1.69% | 9.86 | 10.09 | 48760 | 4846 | 1.73% |
| 2026-03-11 | 10.15 | 10.06 | -0.08 | -0.79% | 10.01 | 10.18 | 41185 | 4153 | 1.46% |
| 2026-03-10 | 10.02 | 10.14 | 0.23 | 2.32% | 9.96 | 10.15 | 62268 | 6282 | 2.21% |
| 2026-03-09 | 10.00 | 9.91 | -0.10 | -1.00% | 9.85 | 10.08 | 65742 | 6528 | 2.34% |
| 2026-03-06 | 9.62 | 10.01 | 0.33 | 3.41% | 9.62 | 10.01 | 68010 | 6733 | 2.42% |
| 2026-03-05 | 9.61 | 9.68 | 0.16 | 1.68% | 9.61 | 9.78 | 59539 | 5779 | 2.12% |
| 2026-03-04 | 9.40 | 9.52 | 0.02 | 0.21% | 9.37 | 9.73 | 67238 | 6410 | 2.39% |
| 2026-03-03 | 9.89 | 9.50 | -0.31 | -3.16% | 9.46 | 9.95 | 84676 | 8214 | 3.01% |
| 2026-03-02 | 10.11 | 9.81 | -0.45 | -4.39% | 9.76 | 10.20 | 102849 | 10198 | 3.65% |
| 2026-02-27 | 10.20 | 10.26 | 0.03 | 0.29% | 10.16 | 10.26 | 46359 | 4734 | 1.65% |
| 2026-02-26 | 10.21 | 10.23 | 0.02 | 0.20% | 10.17 | 10.27 | 40075 | 4096 | 1.42% |
| 2026-02-25 | 10.27 | 10.21 | -0.02 | -0.20% | 10.18 | 10.29 | 58734 | 6009 | 2.09% |
| 2026-02-24 | 10.10 | 10.23 | 0.23 | 2.30% | 10.04 | 10.24 | 62912 | 6404 | 2.24% |
| 2026-02-13 | 10.01 | 10.00 | -0.05 | -0.50% | 9.96 | 10.17 | 40172 | 4048 | 1.43% |
| 2026-02-12 | 10.17 | 10.05 | -0.09 | -0.89% | 10.01 | 10.17 | 50768 | 5125 | 1.80% |
| 2026-02-11 | 10.13 | 10.14 | 0.00 | 0.00% | 10.09 | 10.20 | 40756 | 4138 | 1.45% |
| 2026-02-10 | 10.27 | 10.14 | -0.06 | -0.59% | 10.13 | 10.28 | 52524 | 5345 | 1.87% |
| 2026-02-09 | 10.18 | 10.20 | 0.17 | 1.69% | 10.10 | 10.31 | 73689 | 7524 | 2.62% |
| 2026-02-06 | 10.06 | 10.03 | 0.00 | 0.00% | 10.01 | 10.11 | 48947 | 4926 | 1.74% |
| 2026-02-05 | 10.15 | 10.03 | -0.15 | -1.47% | 10.03 | 10.19 | 56691 | 5731 | 2.01% |
| 2026-02-04 | 10.11 | 10.18 | 0.05 | 0.49% | 9.99 | 10.28 | 101860 | 10346 | 3.62% |
| 2026-02-03 | 9.88 | 10.13 | 0.35 | 3.58% | 9.82 | 10.34 | 127555 | 12883 | 4.53% |
| 2026-02-02 | 9.84 | 9.78 | -0.06 | -0.61% | 9.73 | 9.99 | 60857 | 6021 | 2.16% |
| 2026-01-30 | 9.71 | 9.84 | 0.14 | 1.44% | 9.64 | 9.92 | 64503 | 6316 | 2.29% |
| 2026-01-29 | 9.79 | 9.70 | -0.08 | -0.82% | 9.66 | 9.88 | 68370 | 6685 | 2.43% |
| 2026-01-28 | 10.06 | 9.78 | -0.27 | -2.69% | 9.76 | 10.08 | 84052 | 8302 | 2.99% |
| 2026-01-27 | 10.08 | 10.05 | -0.04 | -0.40% | 9.71 | 10.11 | 84698 | 8419 | 3.01% |