当前时间：2026-05-06 14:32:53 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 8.48 | 8.64 | 0.12 | 1.41% | 8.47 | 8.71 | 51622 | 4453 | 1.61% |
| 2026-04-29 | 8.37 | 8.52 | 0.06 | 0.71% | 8.37 | 8.60 | 42649 | 3645 | 1.33% |
| 2026-04-28 | 8.48 | 8.46 | -0.07 | -0.82% | 8.35 | 8.56 | 64960 | 5491 | 2.03% |
| 2026-04-27 | 8.35 | 8.53 | 0.14 | 1.67% | 8.08 | 8.57 | 98907 | 8251 | 3.09% |
| 2026-04-24 | 8.12 | 8.39 | 0.48 | 6.07% | 8.03 | 8.42 | 159206 | 13207 | 4.97% |
| 2026-04-23 | 8.00 | 7.91 | -0.11 | -1.37% | 7.86 | 8.02 | 60987 | 4836 | 1.91% |
| 2026-04-22 | 8.11 | 8.02 | -0.10 | -1.23% | 7.98 | 8.12 | 40318 | 3237 | 1.26% |
| 2026-04-21 | 8.25 | 8.12 | -0.13 | -1.58% | 8.06 | 8.25 | 46475 | 3775 | 1.45% |
| 2026-04-20 | 8.26 | 8.25 | 0.14 | 1.73% | 8.12 | 8.44 | 53782 | 4429 | 1.68% |
| 2026-04-17 | 8.21 | 8.11 | -0.14 | -1.70% | 8.03 | 8.28 | 45099 | 3661 | 1.41% |
| 2026-04-16 | 8.08 | 8.25 | 0.20 | 2.48% | 8.02 | 8.29 | 57886 | 4724 | 1.81% |
| 2026-04-15 | 8.23 | 8.05 | -0.18 | -2.19% | 8.03 | 8.24 | 53380 | 4325 | 1.67% |
| 2026-04-14 | 8.25 | 8.23 | 0.03 | 0.37% | 8.07 | 8.40 | 48379 | 3960 | 1.51% |
| 2026-04-13 | 8.24 | 8.20 | -0.05 | -0.61% | 8.12 | 8.28 | 37363 | 3060 | 1.17% |
| 2026-04-10 | 8.33 | 8.25 | 0.01 | 0.12% | 8.21 | 8.45 | 36452 | 3030 | 1.14% |
| 2026-04-09 | 8.45 | 8.24 | -0.30 | -3.51% | 8.22 | 8.56 | 45923 | 3825 | 1.43% |
| 2026-04-08 | 8.42 | 8.54 | 0.30 | 3.64% | 8.33 | 8.59 | 46872 | 3973 | 1.46% |
| 2026-04-07 | 7.97 | 8.24 | 0.26 | 3.26% | 7.92 | 8.28 | 59179 | 4839 | 1.85% |
| 2026-04-03 | 8.32 | 7.98 | -0.35 | -4.20% | 7.95 | 8.41 | 66211 | 5331 | 2.07% |
| 2026-04-02 | 8.44 | 8.33 | -0.14 | -1.65% | 8.25 | 8.50 | 57314 | 4800 | 1.79% |
| 2026-04-01 | 8.66 | 8.47 | -0.03 | -0.35% | 8.38 | 8.67 | 66931 | 5673 | 2.09% |
| 2026-03-31 | 8.45 | 8.50 | 0.03 | 0.35% | 8.40 | 8.67 | 95177 | 8150 | 2.97% |
| 2026-03-30 | 8.30 | 8.47 | 0.10 | 1.19% | 8.24 | 8.78 | 128606 | 10875 | 4.02% |
| 2026-03-27 | 8.17 | 8.37 | 0.16 | 1.95% | 8.09 | 8.43 | 44891 | 3734 | 1.40% |
| 2026-03-26 | 8.36 | 8.21 | -0.13 | -1.56% | 8.15 | 8.47 | 45169 | 3725 | 1.41% |
| 2026-03-25 | 8.25 | 8.34 | 0.08 | 0.97% | 8.15 | 8.40 | 57877 | 4825 | 1.81% |
| 2026-03-24 | 8.05 | 8.26 | 0.39 | 4.96% | 7.92 | 8.28 | 92669 | 7509 | 2.90% |
| 2026-03-23 | 8.23 | 7.87 | -0.53 | -6.31% | 7.79 | 8.32 | 99615 | 8032 | 3.11% |
| 2026-03-20 | 8.78 | 8.40 | -0.36 | -4.11% | 8.39 | 8.79 | 76806 | 6553 | 2.40% |
| 2026-03-19 | 8.80 | 8.76 | -0.12 | -1.35% | 8.64 | 8.87 | 54307 | 4745 | 1.70% |
| 2026-03-18 | 8.80 | 8.88 | 0.16 | 1.83% | 8.65 | 8.90 | 50112 | 4403 | 1.57% |
| 2026-03-17 | 8.90 | 8.72 | -0.18 | -2.02% | 8.69 | 8.96 | 56779 | 5013 | 1.77% |
| 2026-03-16 | 8.96 | 8.90 | -0.04 | -0.45% | 8.79 | 9.04 | 72239 | 6429 | 2.26% |
| 2026-03-13 | 8.97 | 8.94 | -0.06 | -0.67% | 8.90 | 9.20 | 88734 | 8029 | 2.77% |
| 2026-03-12 | 9.50 | 9.00 | -0.52 | -5.46% | 8.98 | 9.52 | 109204 | 10001 | 3.41% |
| 2026-03-11 | 9.63 | 9.52 | -0.02 | -0.21% | 9.41 | 9.63 | 133863 | 12714 | 4.18% |
| 2026-03-10 | 9.29 | 9.54 | 0.37 | 4.03% | 9.21 | 9.97 | 164690 | 15688 | 5.15% |
| 2026-03-09 | 9.06 | 9.17 | -0.01 | -0.11% | 8.96 | 9.25 | 57767 | 5256 | 1.81% |
| 2026-03-06 | 8.81 | 9.18 | 0.36 | 4.08% | 8.74 | 9.21 | 89785 | 8177 | 2.81% |
| 2026-03-05 | 8.78 | 8.82 | 0.16 | 1.85% | 8.76 | 8.96 | 59611 | 5270 | 1.86% |
| 2026-03-04 | 8.61 | 8.66 | -0.04 | -0.46% | 8.51 | 8.75 | 70391 | 6075 | 2.20% |
| 2026-03-03 | 9.09 | 8.70 | -0.37 | -4.08% | 8.67 | 9.16 | 100034 | 8884 | 3.13% |
| 2026-03-02 | 9.41 | 9.07 | -0.52 | -5.42% | 9.02 | 9.49 | 127806 | 11736 | 3.99% |
| 2026-02-27 | 9.51 | 9.59 | 0.06 | 0.63% | 9.46 | 9.66 | 76626 | 7339 | 2.39% |
| 2026-02-26 | 9.76 | 9.53 | -0.14 | -1.45% | 9.46 | 9.77 | 135263 | 12937 | 4.23% |
| 2026-02-25 | 9.45 | 9.67 | 0.24 | 2.55% | 9.40 | 10.14 | 209695 | 20533 | 6.55% |
| 2026-02-24 | 9.55 | 9.43 | -0.05 | -0.53% | 9.30 | 9.60 | 73742 | 6929 | 2.30% |
| 2026-02-13 | 9.50 | 9.48 | -0.03 | -0.32% | 9.46 | 9.66 | 89544 | 8545 | 2.80% |
| 2026-02-12 | 9.69 | 9.51 | -0.24 | -2.46% | 9.45 | 9.75 | 120200 | 11467 | 3.76% |
| 2026-02-11 | 9.84 | 9.75 | -0.14 | -1.42% | 9.65 | 10.00 | 123705 | 12058 | 3.87% |
| 2026-02-10 | 9.83 | 9.89 | 0.06 | 0.61% | 9.72 | 10.08 | 135073 | 13367 | 4.22% |
| 2026-02-09 | 9.67 | 9.83 | 0.27 | 2.82% | 9.61 | 9.83 | 116556 | 11325 | 3.64% |
| 2026-02-06 | 9.54 | 9.56 | -0.10 | -1.04% | 9.46 | 9.73 | 109850 | 10543 | 3.43% |
| 2026-02-05 | 9.49 | 9.66 | 0.14 | 1.47% | 9.42 | 9.77 | 191935 | 18576 | 6.00% |
| 2026-02-04 | 9.52 | 9.52 | -0.04 | -0.42% | 9.33 | 9.56 | 120038 | 11357 | 3.75% |
| 2026-02-03 | 9.42 | 9.56 | 0.16 | 1.70% | 9.42 | 9.63 | 130510 | 12443 | 4.08% |
| 2026-02-02 | 9.36 | 9.40 | -0.05 | -0.53% | 9.28 | 10.00 | 170063 | 16259 | 5.31% |
| 2026-01-30 | 9.25 | 9.45 | 0.13 | 1.39% | 9.21 | 9.46 | 121437 | 11389 | 3.79% |
| 2026-01-29 | 9.10 | 9.32 | 0.07 | 0.76% | 9.05 | 9.61 | 149683 | 14094 | 4.68% |
| 2026-01-28 | 9.31 | 9.25 | -0.08 | -0.86% | 9.11 | 9.42 | 94414 | 8720 | 2.95% |
| 2026-01-27 | 9.24 | 9.33 | 0.06 | 0.65% | 9.08 | 9.45 | 93983 | 8690 | 2.94% |
| 2026-01-26 | 9.46 | 9.27 | -0.18 | -1.90% | 9.15 | 9.49 | 128690 | 11936 | 4.02% |