当前时间：2026-05-22 05:07:21 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 8.78 | 9.04 | 0.22 | 2.49% | 8.70 | 9.16 | 385961 | 34589 | 7.81% |
| 2026-05-20 | 8.68 | 8.82 | 0.04 | 0.46% | 8.63 | 9.18 | 318397 | 28357 | 6.44% |
| 2026-05-19 | 8.65 | 8.78 | -0.10 | -1.13% | 8.52 | 9.12 | 383381 | 33766 | 7.76% |
| 2026-05-18 | 8.28 | 8.88 | 0.47 | 5.59% | 8.17 | 9.22 | 538731 | 46942 | 10.90% |
| 2026-05-15 | 8.08 | 8.41 | 0.50 | 6.32% | 7.96 | 8.44 | 363068 | 30002 | 7.35% |
| 2026-05-14 | 8.00 | 7.91 | -0.07 | -0.88% | 7.84 | 8.07 | 126567 | 10043 | 2.56% |
| 2026-05-13 | 7.94 | 7.98 | 0.04 | 0.50% | 7.92 | 8.00 | 86912 | 6912 | 1.76% |
| 2026-05-12 | 8.10 | 7.94 | -0.14 | -1.73% | 7.91 | 8.10 | 113635 | 9060 | 2.30% |
| 2026-05-11 | 8.10 | 8.08 | -0.02 | -0.25% | 8.01 | 8.18 | 159746 | 12870 | 3.23% |
| 2026-05-08 | 7.94 | 8.10 | 0.14 | 1.76% | 7.93 | 8.17 | 185576 | 14998 | 3.76% |
| 2026-05-07 | 8.00 | 7.96 | -0.09 | -1.12% | 7.90 | 8.06 | 211619 | 16909 | 4.28% |
| 2026-05-06 | 7.82 | 8.05 | 0.21 | 2.68% | 7.76 | 8.05 | 286758 | 22831 | 5.80% |
| 2026-04-30 | 7.88 | 7.84 | 0.07 | 0.90% | 7.70 | 8.18 | 443449 | 35113 | 8.97% |
| 2026-04-29 | 7.38 | 7.77 | 0.71 | 10.06% | 7.38 | 7.77 | 212103 | 16193 | 4.29% |
| 2026-04-28 | 7.08 | 7.06 | -0.02 | -0.28% | 7.01 | 7.12 | 85621 | 6046 | 1.73% |
| 2026-04-27 | 7.00 | 7.08 | 0.02 | 0.28% | 6.83 | 7.09 | 87030 | 6071 | 1.76% |
| 2026-04-24 | 7.00 | 7.06 | 0.02 | 0.28% | 6.91 | 7.10 | 63491 | 4438 | 1.28% |
| 2026-04-23 | 7.15 | 7.04 | -0.14 | -1.95% | 7.01 | 7.18 | 66615 | 4709 | 1.35% |
| 2026-04-22 | 7.11 | 7.18 | 0.01 | 0.14% | 7.11 | 7.22 | 45799 | 3275 | 0.93% |
| 2026-04-21 | 7.21 | 7.17 | -0.07 | -0.97% | 7.12 | 7.24 | 46011 | 3302 | 0.93% |
| 2026-04-20 | 7.17 | 7.24 | 0.04 | 0.56% | 7.14 | 7.24 | 43582 | 3141 | 0.88% |
| 2026-04-17 | 7.19 | 7.20 | -0.01 | -0.14% | 7.08 | 7.20 | 51970 | 3712 | 1.05% |
| 2026-04-16 | 7.10 | 7.21 | 0.14 | 1.98% | 7.03 | 7.22 | 62739 | 4478 | 1.27% |
| 2026-04-15 | 7.22 | 7.07 | -0.13 | -1.81% | 7.04 | 7.23 | 51135 | 3634 | 1.03% |
| 2026-04-14 | 7.20 | 7.20 | 0.03 | 0.42% | 7.12 | 7.23 | 43806 | 3137 | 0.89% |
| 2026-04-13 | 7.10 | 7.17 | 0.01 | 0.14% | 7.10 | 7.18 | 35788 | 2557 | 0.72% |
| 2026-04-10 | 7.11 | 7.16 | 0.10 | 1.42% | 7.10 | 7.23 | 55666 | 4000 | 1.13% |
| 2026-04-09 | 7.24 | 7.06 | -0.19 | -2.62% | 7.05 | 7.26 | 60591 | 4312 | 1.23% |
| 2026-04-08 | 7.16 | 7.25 | 0.21 | 2.98% | 7.06 | 7.26 | 57916 | 4170 | 1.17% |
| 2026-04-07 | 6.88 | 7.04 | 0.15 | 2.18% | 6.84 | 7.06 | 47143 | 3293 | 0.95% |
| 2026-04-03 | 7.16 | 6.89 | -0.22 | -3.09% | 6.86 | 7.16 | 94315 | 6570 | 1.91% |
| 2026-04-02 | 7.41 | 7.11 | -0.30 | -4.05% | 7.08 | 7.44 | 94757 | 6828 | 1.92% |
| 2026-04-01 | 7.56 | 7.41 | -0.06 | -0.80% | 7.36 | 7.59 | 58121 | 4309 | 1.18% |
| 2026-03-31 | 7.55 | 7.47 | -0.08 | -1.06% | 7.45 | 7.63 | 43011 | 3237 | 0.87% |
| 2026-03-30 | 7.50 | 7.55 | -0.01 | -0.13% | 7.40 | 7.60 | 55841 | 4182 | 1.13% |
| 2026-03-27 | 7.35 | 7.56 | 0.13 | 1.75% | 7.31 | 7.57 | 61355 | 4607 | 1.24% |
| 2026-03-26 | 7.49 | 7.43 | -0.06 | -0.80% | 7.40 | 7.58 | 57588 | 4297 | 1.17% |
| 2026-03-25 | 7.44 | 7.49 | 0.09 | 1.22% | 7.39 | 7.51 | 66452 | 4948 | 1.34% |
| 2026-03-24 | 7.27 | 7.40 | 0.27 | 3.79% | 7.07 | 7.42 | 79234 | 5742 | 1.60% |
| 2026-03-23 | 7.29 | 7.13 | -0.33 | -4.42% | 7.00 | 7.40 | 99856 | 7180 | 2.02% |
| 2026-03-20 | 7.70 | 7.46 | -0.19 | -2.48% | 7.45 | 7.75 | 62231 | 4697 | 1.26% |
| 2026-03-19 | 7.80 | 7.65 | -0.22 | -2.80% | 7.62 | 7.83 | 68622 | 5282 | 1.39% |
| 2026-03-18 | 7.84 | 7.87 | 0.07 | 0.90% | 7.73 | 7.87 | 46311 | 3608 | 0.94% |
| 2026-03-17 | 7.96 | 7.80 | -0.12 | -1.52% | 7.78 | 8.03 | 55279 | 4376 | 1.12% |
| 2026-03-16 | 7.88 | 7.92 | 0.07 | 0.89% | 7.82 | 7.94 | 48667 | 3837 | 0.98% |
| 2026-03-13 | 7.84 | 7.85 | -0.02 | -0.25% | 7.81 | 7.98 | 54484 | 4305 | 1.10% |
| 2026-03-12 | 7.98 | 7.87 | -0.15 | -1.87% | 7.86 | 8.02 | 56901 | 4509 | 1.15% |
| 2026-03-11 | 8.04 | 8.02 | -0.02 | -0.25% | 7.98 | 8.14 | 48477 | 3902 | 0.98% |
| 2026-03-10 | 8.06 | 8.04 | 0.07 | 0.88% | 8.00 | 8.08 | 50418 | 4052 | 1.02% |
| 2026-03-09 | 7.98 | 7.97 | -0.09 | -1.12% | 7.89 | 8.02 | 55100 | 4374 | 1.12% |
| 2026-03-06 | 7.90 | 8.06 | 0.12 | 1.51% | 7.89 | 8.06 | 64677 | 5160 | 1.31% |
| 2026-03-05 | 7.88 | 7.94 | 0.16 | 2.06% | 7.88 | 8.01 | 76240 | 6064 | 1.54% |
| 2026-03-04 | 7.76 | 7.78 | -0.11 | -1.39% | 7.68 | 7.87 | 86367 | 6720 | 1.75% |
| 2026-03-03 | 8.03 | 7.89 | -0.13 | -1.62% | 7.86 | 8.15 | 128670 | 10294 | 2.60% |
| 2026-03-02 | 8.38 | 8.02 | -0.54 | -6.31% | 8.00 | 8.48 | 193256 | 15737 | 3.91% |
| 2026-02-27 | 8.54 | 8.56 | -0.02 | -0.23% | 8.52 | 8.59 | 43382 | 3709 | 0.88% |
| 2026-02-26 | 8.65 | 8.58 | -0.07 | -0.81% | 8.56 | 8.69 | 52193 | 4490 | 1.06% |
| 2026-02-25 | 8.68 | 8.65 | -0.05 | -0.57% | 8.63 | 8.74 | 54291 | 4715 | 1.10% |
| 2026-02-24 | 8.60 | 8.70 | 0.15 | 1.75% | 8.59 | 8.75 | 75508 | 6568 | 1.53% |
| 2026-02-13 | 8.55 | 8.55 | 0.03 | 0.35% | 8.52 | 8.61 | 49574 | 4253 | 1.00% |
| 2026-02-12 | 8.62 | 8.52 | -0.08 | -0.93% | 8.47 | 8.64 | 50367 | 4314 | 1.02% |
| 2026-02-11 | 8.63 | 8.60 | -0.03 | -0.35% | 8.58 | 8.66 | 39203 | 3378 | 0.79% |