当前时间：2026-05-07 04:23:03 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 8.10 | 8.11 | 0.02 | 0.25% | 8.02 | 8.12 | 48424 | 3909 | 1.02% |
| 2026-04-30 | 8.12 | 8.09 | -0.05 | -0.61% | 8.08 | 8.19 | 41091 | 3339 | 0.86% |
| 2026-04-29 | 8.03 | 8.14 | 0.09 | 1.12% | 7.98 | 8.15 | 59972 | 4862 | 1.26% |
| 2026-04-28 | 7.95 | 8.05 | 0.10 | 1.26% | 7.94 | 8.05 | 58552 | 4692 | 1.23% |
| 2026-04-27 | 7.93 | 7.95 | -0.02 | -0.25% | 7.78 | 8.00 | 52254 | 4113 | 1.10% |
| 2026-04-24 | 7.85 | 7.97 | 0.07 | 0.89% | 7.78 | 8.00 | 64132 | 5070 | 1.35% |
| 2026-04-23 | 7.85 | 7.90 | 0.07 | 0.89% | 7.85 | 8.04 | 81133 | 6445 | 1.70% |
| 2026-04-22 | 7.89 | 7.83 | -0.07 | -0.89% | 7.83 | 7.90 | 34049 | 2675 | 0.72% |
| 2026-04-21 | 7.96 | 7.90 | -0.07 | -0.88% | 7.90 | 8.02 | 32371 | 2570 | 0.68% |
| 2026-04-20 | 7.92 | 7.97 | 0.03 | 0.38% | 7.89 | 7.98 | 29527 | 2346 | 0.62% |
| 2026-04-17 | 8.01 | 7.94 | -0.10 | -1.24% | 7.88 | 8.01 | 44160 | 3501 | 0.93% |
| 2026-04-16 | 8.00 | 8.04 | 0.03 | 0.37% | 7.95 | 8.05 | 29352 | 2350 | 0.62% |
| 2026-04-15 | 8.09 | 8.01 | -0.08 | -0.99% | 7.99 | 8.10 | 33110 | 2655 | 0.70% |
| 2026-04-14 | 8.09 | 8.09 | 0.05 | 0.62% | 7.97 | 8.10 | 36376 | 2924 | 0.76% |
| 2026-04-13 | 8.02 | 8.04 | 0.02 | 0.25% | 7.96 | 8.06 | 30732 | 2457 | 0.65% |
| 2026-04-10 | 8.03 | 8.02 | 0.05 | 0.63% | 7.99 | 8.09 | 38185 | 3074 | 0.80% |
| 2026-04-09 | 8.09 | 7.97 | -0.15 | -1.85% | 7.94 | 8.12 | 34202 | 2740 | 0.72% |
| 2026-04-08 | 8.08 | 8.12 | 0.16 | 2.01% | 8.02 | 8.12 | 34750 | 2806 | 0.73% |
| 2026-04-07 | 7.82 | 7.96 | 0.14 | 1.79% | 7.80 | 7.99 | 29975 | 2371 | 0.63% |
| 2026-04-03 | 8.11 | 7.82 | -0.27 | -3.34% | 7.81 | 8.18 | 42755 | 3388 | 0.90% |
| 2026-04-02 | 8.13 | 8.09 | -0.07 | -0.86% | 8.07 | 8.18 | 35195 | 2858 | 0.74% |
| 2026-04-01 | 8.17 | 8.16 | 0.11 | 1.37% | 8.06 | 8.20 | 53114 | 4321 | 1.12% |
| 2026-03-31 | 8.33 | 8.05 | -0.10 | -1.23% | 8.04 | 8.37 | 64403 | 5283 | 1.35% |
| 2026-03-30 | 7.99 | 8.15 | 0.06 | 0.74% | 7.98 | 8.17 | 32104 | 2598 | 0.67% |
| 2026-03-27 | 7.94 | 8.09 | 0.09 | 1.13% | 7.92 | 8.14 | 36101 | 2909 | 0.76% |
| 2026-03-26 | 8.07 | 8.00 | -0.08 | -0.99% | 7.98 | 8.16 | 34827 | 2803 | 0.73% |
| 2026-03-25 | 7.95 | 8.08 | 0.15 | 1.89% | 7.92 | 8.10 | 50720 | 4071 | 1.07% |
| 2026-03-24 | 7.83 | 7.93 | 0.23 | 2.99% | 7.72 | 7.94 | 50853 | 3982 | 1.07% |
| 2026-03-23 | 8.02 | 7.70 | -0.46 | -5.64% | 7.70 | 8.06 | 84671 | 6671 | 1.78% |
| 2026-03-20 | 8.36 | 8.16 | -0.17 | -2.04% | 8.15 | 8.38 | 57670 | 4750 | 1.21% |
| 2026-03-19 | 8.38 | 8.33 | -0.12 | -1.42% | 8.31 | 8.46 | 41351 | 3465 | 0.87% |
| 2026-03-18 | 8.55 | 8.45 | -0.10 | -1.17% | 8.41 | 8.56 | 47179 | 3987 | 0.99% |
| 2026-03-17 | 8.58 | 8.55 | -0.07 | -0.81% | 8.54 | 8.67 | 48176 | 4148 | 1.01% |
| 2026-03-16 | 8.51 | 8.62 | 0.08 | 0.94% | 8.51 | 8.70 | 54895 | 4733 | 1.15% |
| 2026-03-13 | 8.50 | 8.54 | -0.01 | -0.12% | 8.50 | 8.62 | 46725 | 4004 | 0.98% |
| 2026-03-12 | 8.51 | 8.55 | 0.03 | 0.35% | 8.47 | 8.62 | 52785 | 4502 | 1.11% |
| 2026-03-11 | 8.55 | 8.52 | -0.04 | -0.47% | 8.49 | 8.55 | 33124 | 2821 | 0.70% |
| 2026-03-10 | 8.55 | 8.56 | 0.05 | 0.59% | 8.50 | 8.59 | 44268 | 3781 | 0.93% |
| 2026-03-09 | 8.44 | 8.51 | -0.03 | -0.35% | 8.41 | 8.55 | 43877 | 3722 | 0.92% |
| 2026-03-06 | 8.35 | 8.54 | 0.15 | 1.79% | 8.34 | 8.54 | 50126 | 4244 | 1.05% |
| 2026-03-05 | 8.40 | 8.39 | 0.08 | 0.96% | 8.33 | 8.46 | 47542 | 3995 | 1.00% |
| 2026-03-04 | 8.43 | 8.31 | -0.20 | -2.35% | 8.28 | 8.44 | 76526 | 6389 | 1.61% |
| 2026-03-03 | 8.66 | 8.51 | -0.12 | -1.39% | 8.51 | 8.73 | 77314 | 6660 | 1.62% |
| 2026-03-02 | 8.79 | 8.63 | -0.24 | -2.71% | 8.60 | 8.79 | 83385 | 7233 | 1.75% |
| 2026-02-27 | 8.83 | 8.87 | 0.03 | 0.34% | 8.81 | 8.88 | 49047 | 4340 | 1.03% |
| 2026-02-26 | 8.97 | 8.84 | -0.11 | -1.23% | 8.82 | 8.97 | 66409 | 5892 | 1.40% |
| 2026-02-25 | 8.87 | 8.95 | 0.09 | 1.02% | 8.86 | 9.00 | 66021 | 5909 | 1.39% |
| 2026-02-24 | 8.89 | 8.86 | 0.03 | 0.34% | 8.83 | 8.93 | 59530 | 5276 | 1.25% |
| 2026-02-13 | 8.98 | 8.83 | -0.08 | -0.90% | 8.82 | 8.99 | 76314 | 6786 | 1.60% |
| 2026-02-12 | 9.11 | 8.91 | -0.20 | -2.20% | 8.89 | 9.12 | 112151 | 10059 | 2.36% |
| 2026-02-11 | 9.12 | 9.11 | -0.01 | -0.11% | 9.03 | 9.15 | 74074 | 6739 | 1.56% |
| 2026-02-10 | 9.19 | 9.12 | -0.11 | -1.19% | 9.09 | 9.20 | 101168 | 9223 | 2.13% |
| 2026-02-09 | 9.10 | 9.23 | 0.16 | 1.76% | 9.09 | 9.26 | 122191 | 11224 | 2.57% |
| 2026-02-06 | 9.21 | 9.07 | -0.23 | -2.47% | 9.07 | 9.28 | 179947 | 16433 | 3.78% |
| 2026-02-05 | 9.25 | 9.30 | -0.15 | -1.59% | 9.25 | 9.57 | 174839 | 16375 | 3.67% |
| 2026-02-04 | 9.52 | 9.45 | -0.04 | -0.42% | 9.38 | 9.61 | 228377 | 21666 | 4.80% |
| 2026-02-03 | 9.20 | 9.49 | 0.21 | 2.26% | 9.17 | 9.65 | 250735 | 23669 | 5.27% |
| 2026-02-02 | 9.11 | 9.28 | 0.08 | 0.87% | 9.05 | 9.64 | 284254 | 26645 | 5.97% |
| 2026-01-30 | 9.56 | 9.20 | -0.61 | -6.22% | 9.18 | 9.58 | 367954 | 34210 | 7.73% |
| 2026-01-29 | 8.90 | 9.81 | 0.89 | 9.98% | 8.86 | 9.81 | 499868 | 47181 | 10.50% |
| 2026-01-28 | 8.80 | 8.92 | 0.08 | 0.90% | 8.79 | 8.99 | 77910 | 6925 | 1.64% |
| 2026-01-27 | 9.01 | 8.84 | -0.16 | -1.78% | 8.71 | 9.01 | 79413 | 7001 | 1.67% |