当前时间：2026-05-06 10:15:56 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 | 8.59 | 8.52 | -0.03 | -0.35% | 8.44 | 8.62 | 277972 | 23741 | 0.63% |
| 2026-04-29 | 8.46 | 8.55 | -0.16 | -1.84% | 8.28 | 8.64 | 512076 | 43411 | 1.16% |
| 2026-04-28 | 8.68 | 8.71 | -0.01 | -0.11% | 8.65 | 8.75 | 168543 | 14669 | 0.38% |
| 2026-04-27 | 8.69 | 8.72 | 0.04 | 0.46% | 8.67 | 8.83 | 228806 | 20002 | 0.52% |
| 2026-04-24 | 8.79 | 8.68 | -0.13 | -1.48% | 8.66 | 8.81 | 241109 | 21022 | 0.55% |
| 2026-04-23 | 8.74 | 8.81 | 0.06 | 0.69% | 8.73 | 8.87 | 259667 | 22901 | 0.59% |
| 2026-04-22 | 8.75 | 8.75 | -0.01 | -0.11% | 8.71 | 8.87 | 195866 | 17189 | 0.45% |
| 2026-04-21 | 8.74 | 8.76 | 0.00 | 0.00% | 8.72 | 8.89 | 242174 | 21346 | 0.55% |
| 2026-04-20 | 8.60 | 8.76 | 0.09 | 1.04% | 8.57 | 8.78 | 280920 | 24482 | 0.64% |
| 2026-04-17 | 8.65 | 8.67 | 0.07 | 0.81% | 8.53 | 8.69 | 222541 | 19209 | 0.51% |
| 2026-04-16 | 8.64 | 8.60 | -0.02 | -0.23% | 8.55 | 8.74 | 302511 | 26161 | 0.69% |
| 2026-04-15 | 8.31 | 8.62 | 0.33 | 3.98% | 8.28 | 8.64 | 601213 | 51231 | 1.37% |
| 2026-04-14 | 8.25 | 8.29 | 0.05 | 0.61% | 8.24 | 8.34 | 222767 | 18478 | 0.51% |
| 2026-04-13 | 8.21 | 8.24 | 0.02 | 0.24% | 8.17 | 8.30 | 192226 | 15824 | 0.44% |
| 2026-04-10 | 8.27 | 8.22 | -0.02 | -0.24% | 8.20 | 8.29 | 179399 | 14785 | 0.41% |
| 2026-04-09 | 8.38 | 8.24 | -0.16 | -1.90% | 8.23 | 8.42 | 201897 | 16749 | 0.46% |
| 2026-04-08 | 8.31 | 8.40 | 0.10 | 1.20% | 8.28 | 8.40 | 329875 | 27499 | 0.75% |
| 2026-04-07 | 8.31 | 8.30 | 0.01 | 0.12% | 8.21 | 8.35 | 253837 | 20974 | 0.58% |
| 2026-04-03 | 8.41 | 8.29 | -0.14 | -1.66% | 8.27 | 8.43 | 207565 | 17295 | 0.47% |
| 2026-04-02 | 8.36 | 8.43 | 0.06 | 0.72% | 8.34 | 8.44 | 256695 | 21562 | 0.58% |
| 2026-04-01 | 8.38 | 8.37 | 0.01 | 0.12% | 8.34 | 8.46 | 258613 | 21715 | 0.59% |
| 2026-03-31 | 8.34 | 8.36 | 0.02 | 0.24% | 8.32 | 8.43 | 303304 | 25465 | 0.69% |
| 2026-03-30 | 8.32 | 8.34 | 0.00 | 0.00% | 8.27 | 8.37 | 223714 | 18634 | 0.51% |
| 2026-03-27 | 8.38 | 8.34 | -0.07 | -0.83% | 8.28 | 8.42 | 244858 | 20472 | 0.56% |
| 2026-03-26 | 8.35 | 8.41 | 0.05 | 0.60% | 8.32 | 8.45 | 420115 | 35300 | 0.96% |
| 2026-03-25 | 8.20 | 8.36 | 0.14 | 1.70% | 8.14 | 8.39 | 408233 | 33854 | 0.93% |
| 2026-03-24 | 7.98 | 8.22 | 0.30 | 3.79% | 7.93 | 8.23 | 446626 | 36234 | 1.02% |
| 2026-03-23 | 8.20 | 7.92 | -0.32 | -3.88% | 7.88 | 8.21 | 614828 | 49302 | 1.40% |
| 2026-03-20 | 8.23 | 8.24 | 0.02 | 0.24% | 8.20 | 8.29 | 289211 | 23861 | 0.66% |
| 2026-03-19 | 8.24 | 8.22 | -0.04 | -0.48% | 8.19 | 8.35 | 239345 | 19791 | 0.54% |
| 2026-03-18 | 8.38 | 8.26 | -0.12 | -1.43% | 8.25 | 8.39 | 273715 | 22696 | 0.62% |
| 2026-03-17 | 8.38 | 8.38 | 0.02 | 0.24% | 8.34 | 8.44 | 338386 | 28429 | 0.77% |
| 2026-03-16 | 8.31 | 8.36 | 0.06 | 0.72% | 8.26 | 8.41 | 289631 | 24170 | 0.66% |
| 2026-03-13 | 8.30 | 8.30 | 0.01 | 0.12% | 8.24 | 8.38 | 273963 | 22782 | 0.62% |
| 2026-03-12 | 8.21 | 8.29 | 0.09 | 1.10% | 8.18 | 8.32 | 305078 | 25242 | 0.69% |
| 2026-03-11 | 8.17 | 8.20 | 0.04 | 0.49% | 8.12 | 8.23 | 235251 | 19233 | 0.54% |
| 2026-03-10 | 8.19 | 8.16 | -0.01 | -0.12% | 8.10 | 8.21 | 303915 | 24734 | 0.69% |
| 2026-03-09 | 8.19 | 8.17 | -0.03 | -0.37% | 8.11 | 8.24 | 338442 | 27676 | 0.77% |
| 2026-03-06 | 8.15 | 8.20 | 0.05 | 0.61% | 8.14 | 8.25 | 304800 | 24984 | 0.69% |
| 2026-03-05 | 8.12 | 8.15 | 0.05 | 0.62% | 8.09 | 8.18 | 298376 | 24276 | 0.68% |
| 2026-03-04 | 8.15 | 8.10 | -0.10 | -1.22% | 8.06 | 8.18 | 429229 | 34810 | 0.98% |
| 2026-03-03 | 8.26 | 8.20 | -0.07 | -0.85% | 8.14 | 8.28 | 388903 | 31935 | 0.88% |
| 2026-03-02 | 8.11 | 8.27 | 0.14 | 1.72% | 8.09 | 8.33 | 495288 | 40763 | 1.13% |
| 2026-02-27 | 8.14 | 8.13 | 0.02 | 0.25% | 8.12 | 8.21 | 271932 | 22192 | 0.62% |
| 2026-02-26 | 8.15 | 8.11 | -0.03 | -0.37% | 8.10 | 8.20 | 234882 | 19093 | 0.53% |
| 2026-02-25 | 8.22 | 8.14 | -0.05 | -0.61% | 8.12 | 8.26 | 340115 | 27819 | 0.77% |
| 2026-02-24 | 8.29 | 8.19 | -0.07 | -0.85% | 8.19 | 8.32 | 233777 | 19236 | 0.53% |
| 2026-02-13 | 8.35 | 8.26 | -0.07 | -0.84% | 8.24 | 8.43 | 259175 | 21596 | 0.59% |
| 2026-02-12 | 8.38 | 8.33 | -0.07 | -0.83% | 8.26 | 8.41 | 278678 | 23201 | 0.63% |
| 2026-02-11 | 8.38 | 8.40 | 0.02 | 0.24% | 8.35 | 8.42 | 183067 | 15371 | 0.42% |
| 2026-02-10 | 8.36 | 8.38 | 0.03 | 0.36% | 8.30 | 8.40 | 272055 | 22734 | 0.62% |
| 2026-02-09 | 8.34 | 8.35 | 0.00 | 0.00% | 8.27 | 8.38 | 306596 | 25534 | 0.70% |
| 2026-02-06 | 8.35 | 8.35 | -0.04 | -0.48% | 8.29 | 8.41 | 387513 | 32404 | 0.88% |
| 2026-02-05 | 8.26 | 8.39 | 0.14 | 1.70% | 8.22 | 8.40 | 474740 | 39549 | 1.08% |
| 2026-02-04 | 8.13 | 8.25 | 0.14 | 1.73% | 8.10 | 8.26 | 347564 | 28515 | 0.79% |
| 2026-02-03 | 8.15 | 8.11 | -0.04 | -0.49% | 8.06 | 8.19 | 356076 | 28883 | 0.81% |
| 2026-02-02 | 8.26 | 8.15 | -0.08 | -0.97% | 8.12 | 8.31 | 488607 | 40223 | 1.11% |
| 2026-01-30 | 8.25 | 8.23 | -0.01 | -0.12% | 8.15 | 8.31 | 411673 | 33884 | 0.94% |
| 2026-01-29 | 8.07 | 8.24 | 0.14 | 1.73% | 8.06 | 8.30 | 735317 | 60437 | 1.67% |
| 2026-01-28 | 8.03 | 8.10 | 0.07 | 0.87% | 7.95 | 8.13 | 467516 | 37672 | 1.06% |
| 2026-01-27 | 8.04 | 8.03 | -0.01 | -0.12% | 8.00 | 8.08 | 333013 | 26773 | 0.76% |
| 2026-01-26 | 8.05 | 8.04 | -0.02 | -0.25% | 8.00 | 8.09 | 308504 | 24809 | 0.70% |