当前时间：2026-05-14 18:20:08 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 | 8.90 | 9.70 | 0.88 | 9.98% | 8.80 | 9.70 | 3435666 | 320455 | 18.30% |
| 2026-05-13 | 8.25 | 8.82 | 0.49 | 5.88% | 8.25 | 8.93 | 1998238 | 172994 | 10.64% |
| 2026-05-12 | 8.28 | 8.33 | 0.06 | 0.73% | 8.16 | 8.43 | 1053958 | 87705 | 5.61% |
| 2026-05-11 | 8.06 | 8.27 | 0.26 | 3.25% | 8.06 | 8.35 | 1087436 | 89455 | 5.79% |
| 2026-05-08 | 7.97 | 8.01 | -0.02 | -0.25% | 7.94 | 8.07 | 514364 | 41176 | 2.74% |
| 2026-05-07 | 8.08 | 8.03 | 0.03 | 0.38% | 7.97 | 8.12 | 635056 | 50942 | 3.38% |
| 2026-05-06 | 7.84 | 8.00 | 0.31 | 4.03% | 7.84 | 8.07 | 876790 | 70012 | 4.67% |
| 2026-04-30 | 7.67 | 7.69 | 0.04 | 0.52% | 7.65 | 7.75 | 416884 | 32092 | 2.22% |
| 2026-04-29 | 7.41 | 7.65 | 0.14 | 1.86% | 7.41 | 7.72 | 544286 | 41588 | 2.90% |
| 2026-04-28 | 7.69 | 7.51 | -0.26 | -3.35% | 7.47 | 7.70 | 744197 | 56320 | 3.96% |
| 2026-04-27 | 7.85 | 7.77 | -0.14 | -1.77% | 7.74 | 7.92 | 604614 | 47230 | 3.22% |
| 2026-04-24 | 7.89 | 7.91 | 0.00 | 0.00% | 7.79 | 8.08 | 753335 | 59781 | 4.01% |
| 2026-04-23 | 7.94 | 7.91 | -0.05 | -0.63% | 7.83 | 7.97 | 643187 | 50797 | 3.43% |
| 2026-04-22 | 7.70 | 7.96 | 0.24 | 3.11% | 7.66 | 8.01 | 924944 | 73196 | 4.93% |
| 2026-04-21 | 7.80 | 7.72 | -0.11 | -1.40% | 7.65 | 7.81 | 507689 | 39120 | 2.70% |
| 2026-04-20 | 7.72 | 7.83 | 0.12 | 1.56% | 7.72 | 7.95 | 725192 | 56946 | 3.86% |
| 2026-04-17 | 7.66 | 7.71 | 0.06 | 0.78% | 7.62 | 7.78 | 507226 | 39112 | 2.70% |
| 2026-04-16 | 7.63 | 7.65 | 0.01 | 0.13% | 7.58 | 7.66 | 412175 | 31453 | 2.20% |
| 2026-04-15 | 7.73 | 7.64 | -0.09 | -1.16% | 7.61 | 7.77 | 573249 | 43977 | 3.05% |
| 2026-04-14 | 7.67 | 7.73 | 0.14 | 1.84% | 7.58 | 7.85 | 762573 | 58689 | 4.06% |
| 2026-04-13 | 7.50 | 7.59 | -0.06 | -0.78% | 7.49 | 7.61 | 620318 | 46949 | 3.30% |
| 2026-04-10 | 7.39 | 7.65 | 0.34 | 4.65% | 7.35 | 7.91 | 1192947 | 90731 | 6.35% |
| 2026-04-09 | 7.40 | 7.31 | -0.17 | -2.27% | 7.28 | 7.40 | 414740 | 30417 | 2.21% |
| 2026-04-08 | 7.26 | 7.48 | 0.35 | 4.91% | 7.25 | 7.48 | 681884 | 50376 | 3.63% |
| 2026-04-07 | 7.18 | 7.13 | -0.08 | -1.11% | 7.06 | 7.20 | 482743 | 34415 | 2.57% |
| 2026-04-03 | 7.15 | 7.21 | 0.06 | 0.84% | 7.15 | 7.46 | 673917 | 49144 | 3.59% |
| 2026-04-02 | 7.35 | 7.15 | -0.23 | -3.12% | 7.11 | 7.40 | 516187 | 37279 | 2.75% |
| 2026-04-01 | 7.47 | 7.38 | 0.08 | 1.10% | 7.34 | 7.49 | 380814 | 28133 | 2.03% |
| 2026-03-31 | 7.48 | 7.30 | -0.20 | -2.67% | 7.30 | 7.56 | 498707 | 36968 | 2.66% |
| 2026-03-30 | 7.42 | 7.50 | -0.12 | -1.57% | 7.28 | 7.51 | 563849 | 41729 | 3.00% |
| 2026-03-27 | 7.47 | 7.62 | 0.03 | 0.40% | 7.44 | 7.69 | 396786 | 30120 | 2.10% |
| 2026-03-26 | 7.76 | 7.59 | -0.19 | -2.44% | 7.54 | 7.80 | 511658 | 39192 | 2.71% |
| 2026-03-25 | 7.62 | 7.78 | 0.18 | 2.37% | 7.59 | 7.82 | 580826 | 44975 | 3.07% |
| 2026-03-24 | 7.53 | 7.60 | 0.21 | 2.84% | 7.35 | 7.61 | 598095 | 44778 | 3.16% |
| 2026-03-23 | 7.62 | 7.39 | -0.42 | -5.38% | 7.33 | 7.75 | 774328 | 58425 | 4.09% |
| 2026-03-20 | 8.02 | 7.81 | -0.18 | -2.25% | 7.81 | 8.10 | 710892 | 56444 | 3.76% |
| 2026-03-19 | 8.20 | 7.99 | -0.35 | -4.20% | 7.95 | 8.21 | 873324 | 70359 | 4.62% |
| 2026-03-18 | 8.32 | 8.34 | 0.03 | 0.36% | 8.22 | 8.44 | 672823 | 55926 | 3.56% |
| 2026-03-17 | 8.71 | 8.31 | -0.36 | -4.15% | 8.31 | 8.74 | 923970 | 78474 | 4.88% |
| 2026-03-16 | 8.80 | 8.67 | -0.11 | -1.25% | 8.57 | 8.85 | 669238 | 57995 | 3.54% |
| 2026-03-13 | 8.95 | 8.78 | -0.21 | -2.34% | 8.75 | 9.05 | 899190 | 80117 | 4.75% |
| 2026-03-12 | 8.93 | 8.99 | 0.01 | 0.11% | 8.82 | 9.04 | 804429 | 71892 | 4.25% |
| 2026-03-11 | 9.00 | 8.98 | 0.00 | 0.00% | 8.96 | 9.09 | 943409 | 85134 | 4.99% |
| 2026-03-10 | 8.92 | 8.98 | 0.18 | 2.05% | 8.88 | 9.07 | 1009785 | 90695 | 5.34% |
| 2026-03-09 | 8.62 | 8.80 | 0.03 | 0.34% | 8.34 | 8.83 | 1063168 | 90937 | 5.62% |
| 2026-03-06 | 8.77 | 8.77 | -0.06 | -0.68% | 8.71 | 8.92 | 693274 | 61116 | 3.67% |
| 2026-03-05 | 8.76 | 8.83 | 0.27 | 3.15% | 8.75 | 8.98 | 1095915 | 97441 | 5.79% |
| 2026-03-04 | 8.43 | 8.56 | -0.01 | -0.12% | 8.40 | 8.78 | 799061 | 68802 | 4.22% |
| 2026-03-03 | 9.09 | 8.57 | -0.53 | -5.82% | 8.55 | 9.16 | 1307261 | 114921 | 6.91% |
| 2026-03-02 | 9.11 | 9.10 | -0.27 | -2.88% | 9.02 | 9.33 | 1079616 | 98644 | 5.71% |
| 2026-02-27 | 9.25 | 9.37 | 0.01 | 0.11% | 9.21 | 9.40 | 1189866 | 110980 | 6.29% |
| 2026-02-26 | 9.16 | 9.36 | 0.20 | 2.18% | 9.16 | 9.48 | 1858303 | 173913 | 9.82% |
| 2026-02-25 | 9.16 | 9.16 | 0.15 | 1.66% | 8.98 | 9.24 | 1347850 | 123214 | 7.13% |
| 2026-02-24 | 9.20 | 9.01 | 0.43 | 5.01% | 8.99 | 9.32 | 1727809 | 157533 | 9.13% |
| 2026-02-13 | 8.76 | 8.58 | -0.24 | -2.72% | 8.57 | 8.80 | 664799 | 57712 | 3.51% |
| 2026-02-12 | 8.78 | 8.82 | 0.06 | 0.68% | 8.72 | 8.90 | 634001 | 55987 | 3.35% |
| 2026-02-11 | 8.81 | 8.76 | -0.10 | -1.13% | 8.75 | 8.91 | 532238 | 46897 | 2.81% |
| 2026-02-10 | 9.01 | 8.86 | -0.15 | -1.66% | 8.85 | 9.03 | 695669 | 61978 | 3.68% |
| 2026-02-09 | 8.86 | 9.01 | 0.28 | 3.21% | 8.84 | 9.05 | 1029673 | 92304 | 5.44% |
| 2026-02-06 | 8.69 | 8.73 | -0.04 | -0.46% | 8.56 | 8.93 | 679431 | 59632 | 3.59% |
| 2026-02-05 | 8.95 | 8.77 | -0.33 | -3.63% | 8.77 | 8.95 | 891364 | 78795 | 4.71% |
| 2026-02-04 | 8.72 | 9.10 | 0.36 | 4.12% | 8.67 | 9.11 | 1515404 | 135759 | 8.01% |
| 2026-02-03 | 8.61 | 8.74 | 0.21 | 2.46% | 8.55 | 8.75 | 802987 | 69631 | 4.25% |