当前时间：2026-05-07 02:14:12 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 | 8.30 | 8.17 | -0.10 | -1.21% | 8.11 | 8.37 | 87475 | 7198 | 3.02% |
| 2026-04-30 | 8.15 | 8.27 | 0.12 | 1.47% | 8.11 | 8.45 | 75317 | 6237 | 2.60% |
| 2026-04-29 | 8.00 | 8.15 | 0.14 | 1.75% | 7.99 | 8.23 | 68255 | 5560 | 2.35% |
| 2026-04-28 | 7.92 | 8.01 | 0.06 | 0.75% | 7.89 | 8.09 | 77281 | 6184 | 2.66% |
| 2026-04-27 | 7.77 | 7.95 | 0.17 | 2.19% | 7.66 | 7.98 | 61896 | 4834 | 2.13% |
| 2026-04-24 | 7.60 | 7.78 | 0.17 | 2.23% | 7.57 | 7.82 | 69230 | 5334 | 2.39% |
| 2026-04-23 | 7.70 | 7.61 | -0.11 | -1.42% | 7.52 | 7.76 | 72035 | 5506 | 2.48% |
| 2026-04-22 | 7.74 | 7.72 | -0.03 | -0.39% | 7.63 | 7.76 | 55597 | 4285 | 1.92% |
| 2026-04-21 | 7.88 | 7.75 | -0.09 | -1.15% | 7.70 | 7.89 | 89644 | 6967 | 3.09% |
| 2026-04-20 | 7.91 | 7.84 | -0.11 | -1.38% | 7.58 | 7.98 | 127437 | 9841 | 4.39% |
| 2026-04-17 | 8.08 | 7.95 | -0.15 | -1.85% | 7.85 | 8.10 | 65081 | 5170 | 2.24% |
| 2026-04-16 | 7.95 | 8.10 | 0.17 | 2.14% | 7.87 | 8.11 | 54758 | 4378 | 1.89% |
| 2026-04-15 | 7.98 | 7.93 | -0.02 | -0.25% | 7.89 | 8.00 | 54429 | 4326 | 1.88% |
| 2026-04-14 | 8.02 | 7.95 | -0.02 | -0.25% | 7.82 | 8.06 | 56205 | 4456 | 1.94% |
| 2026-04-13 | 8.03 | 7.97 | -0.09 | -1.12% | 7.85 | 8.05 | 71385 | 5661 | 2.46% |
| 2026-04-10 | 7.98 | 8.06 | 0.13 | 1.64% | 7.96 | 8.15 | 72847 | 5874 | 2.51% |
| 2026-04-09 | 8.12 | 7.93 | -0.21 | -2.58% | 7.86 | 8.18 | 74292 | 5943 | 2.56% |
| 2026-04-08 | 8.08 | 8.14 | 0.18 | 2.26% | 7.98 | 8.19 | 79355 | 6435 | 2.74% |
| 2026-04-07 | 7.65 | 7.96 | 0.31 | 4.05% | 7.56 | 8.00 | 105408 | 8303 | 3.63% |
| 2026-04-03 | 8.05 | 7.65 | -0.40 | -4.97% | 7.60 | 8.08 | 88009 | 6824 | 3.03% |
| 2026-04-02 | 8.14 | 8.05 | -0.12 | -1.47% | 7.98 | 8.20 | 85348 | 6897 | 2.94% |
| 2026-04-01 | 8.24 | 8.17 | 0.11 | 1.36% | 8.08 | 8.25 | 73540 | 6001 | 2.54% |
| 2026-03-31 | 8.14 | 8.06 | -0.08 | -0.98% | 8.05 | 8.29 | 83540 | 6822 | 2.88% |
| 2026-03-30 | 8.00 | 8.14 | 0.09 | 1.12% | 7.92 | 8.15 | 76660 | 6176 | 2.64% |
| 2026-03-27 | 7.70 | 8.05 | 0.23 | 2.94% | 7.70 | 8.05 | 77128 | 6139 | 2.66% |
| 2026-03-26 | 7.88 | 7.82 | -0.01 | -0.13% | 7.74 | 7.98 | 81033 | 6370 | 2.79% |
| 2026-03-25 | 7.67 | 7.83 | 0.21 | 2.76% | 7.62 | 7.89 | 101602 | 7933 | 3.50% |
| 2026-03-24 | 7.39 | 7.62 | 0.49 | 6.87% | 7.17 | 7.62 | 149718 | 11089 | 5.16% |
| 2026-03-23 | 7.70 | 7.13 | -0.66 | -8.47% | 7.06 | 7.72 | 150198 | 11089 | 5.18% |
| 2026-03-20 | 8.15 | 7.79 | -0.36 | -4.42% | 7.71 | 8.20 | 128939 | 10122 | 4.45% |
| 2026-03-19 | 8.37 | 8.15 | -0.29 | -3.44% | 8.06 | 8.42 | 64509 | 5297 | 2.22% |
| 2026-03-18 | 8.32 | 8.44 | 0.12 | 1.44% | 8.22 | 8.45 | 57175 | 4769 | 1.97% |
| 2026-03-17 | 8.49 | 8.32 | -0.15 | -1.77% | 8.30 | 8.56 | 65268 | 5505 | 2.25% |
| 2026-03-16 | 8.38 | 8.47 | -0.05 | -0.59% | 8.38 | 8.60 | 79392 | 6731 | 2.74% |
| 2026-03-13 | 8.32 | 8.52 | 0.21 | 2.53% | 8.27 | 8.62 | 92360 | 7841 | 3.18% |
| 2026-03-12 | 8.52 | 8.31 | -0.15 | -1.77% | 8.31 | 8.53 | 53922 | 4530 | 1.86% |
| 2026-03-11 | 8.57 | 8.46 | -0.08 | -0.94% | 8.41 | 8.59 | 52020 | 4412 | 1.79% |
| 2026-03-10 | 8.43 | 8.54 | 0.14 | 1.67% | 8.30 | 8.57 | 82852 | 7008 | 2.86% |
| 2026-03-09 | 8.35 | 8.40 | 0.00 | 0.00% | 8.23 | 8.46 | 91599 | 7653 | 3.16% |
| 2026-03-06 | 8.07 | 8.40 | 0.30 | 3.70% | 8.05 | 8.43 | 68503 | 5685 | 2.36% |
| 2026-03-05 | 8.19 | 8.10 | 0.04 | 0.50% | 8.01 | 8.20 | 62991 | 5112 | 2.17% |
| 2026-03-04 | 8.02 | 8.06 | -0.06 | -0.74% | 7.98 | 8.16 | 74539 | 6010 | 2.57% |
| 2026-03-03 | 8.37 | 8.12 | -0.14 | -1.69% | 8.10 | 8.38 | 96275 | 7946 | 3.32% |
| 2026-03-02 | 8.39 | 8.26 | -0.24 | -2.82% | 8.16 | 8.57 | 92118 | 7702 | 3.18% |
| 2026-02-27 | 8.45 | 8.50 | 0.05 | 0.59% | 8.40 | 8.54 | 43948 | 3721 | 1.52% |
| 2026-02-26 | 8.49 | 8.45 | 0.00 | 0.00% | 8.40 | 8.53 | 49709 | 4201 | 1.71% |
| 2026-02-25 | 8.52 | 8.45 | -0.06 | -0.71% | 8.42 | 8.60 | 66661 | 5653 | 2.30% |
| 2026-02-24 | 8.32 | 8.51 | 0.26 | 3.15% | 8.32 | 8.51 | 71625 | 6055 | 2.47% |
| 2026-02-13 | 8.34 | 8.25 | -0.04 | -0.48% | 8.24 | 8.38 | 56608 | 4704 | 1.95% |
| 2026-02-12 | 8.49 | 8.29 | -0.22 | -2.59% | 8.28 | 8.50 | 68930 | 5754 | 2.38% |
| 2026-02-11 | 8.45 | 8.51 | 0.06 | 0.71% | 8.39 | 8.53 | 45381 | 3852 | 1.56% |
| 2026-02-10 | 8.45 | 8.45 | 0.02 | 0.24% | 8.38 | 8.50 | 46201 | 3905 | 1.59% |
| 2026-02-09 | 8.41 | 8.43 | 0.06 | 0.72% | 8.32 | 8.46 | 73703 | 6196 | 2.54% |
| 2026-02-06 | 8.33 | 8.37 | 0.06 | 0.72% | 8.31 | 8.50 | 84719 | 7143 | 2.92% |
| 2026-02-05 | 8.28 | 8.31 | 0.03 | 0.36% | 8.28 | 8.44 | 69312 | 5794 | 2.39% |
| 2026-02-04 | 8.37 | 8.28 | 0.03 | 0.36% | 8.18 | 8.40 | 91072 | 7549 | 3.14% |
| 2026-02-03 | 8.10 | 8.25 | 0.22 | 2.74% | 8.08 | 8.37 | 130089 | 10723 | 4.49% |
| 2026-02-02 | 8.11 | 8.03 | -0.10 | -1.23% | 8.01 | 8.23 | 107090 | 8717 | 3.69% |
| 2026-01-30 | 7.99 | 8.13 | 0.12 | 1.50% | 7.96 | 8.16 | 79210 | 6402 | 2.73% |
| 2026-01-29 | 7.99 | 8.01 | 0.02 | 0.25% | 7.83 | 8.08 | 61322 | 4904 | 2.11% |
| 2026-01-28 | 8.11 | 7.99 | -0.14 | -1.72% | 7.96 | 8.14 | 52946 | 4247 | 1.83% |
| 2026-01-27 | 8.15 | 8.13 | -0.02 | -0.25% | 7.87 | 8.22 | 75706 | 6094 | 2.61% |