当前时间：2026-05-07 12:56:46 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 | 8.55 | 8.54 | -0.01 | -0.12% | 8.47 | 8.64 | 71257 | 6091 | 1.73% |
| 2026-04-30 | 8.52 | 8.55 | 0.07 | 0.83% | 8.43 | 8.61 | 48287 | 4129 | 1.18% |
| 2026-04-29 | 8.35 | 8.48 | 0.13 | 1.56% | 8.25 | 8.52 | 53472 | 4523 | 1.30% |
| 2026-04-28 | 8.31 | 8.35 | 0.05 | 0.60% | 8.24 | 8.45 | 56288 | 4690 | 1.37% |
| 2026-04-27 | 8.15 | 8.30 | 0.15 | 1.84% | 7.99 | 8.36 | 60942 | 4995 | 1.48% |
| 2026-04-24 | 8.03 | 8.15 | 0.11 | 1.37% | 7.96 | 8.20 | 35590 | 2881 | 0.87% |
| 2026-04-23 | 8.12 | 8.04 | -0.09 | -1.11% | 8.00 | 8.16 | 42411 | 3420 | 1.03% |
| 2026-04-22 | 8.23 | 8.13 | -0.12 | -1.45% | 8.08 | 8.23 | 32321 | 2624 | 0.79% |
| 2026-04-21 | 8.21 | 8.25 | 0.04 | 0.49% | 8.14 | 8.30 | 40337 | 3315 | 0.98% |
| 2026-04-20 | 8.16 | 8.21 | 0.08 | 0.98% | 8.05 | 8.22 | 27176 | 2218 | 0.66% |
| 2026-04-17 | 8.28 | 8.13 | -0.12 | -1.45% | 8.09 | 8.35 | 36666 | 2991 | 0.89% |
| 2026-04-16 | 8.13 | 8.25 | 0.12 | 1.48% | 8.10 | 8.28 | 42918 | 3520 | 1.04% |
| 2026-04-15 | 8.18 | 8.13 | -0.04 | -0.49% | 8.11 | 8.22 | 37279 | 3047 | 0.91% |
| 2026-04-14 | 8.18 | 8.17 | 0.08 | 0.99% | 8.04 | 8.18 | 37249 | 3023 | 0.91% |
| 2026-04-13 | 8.13 | 8.09 | -0.04 | -0.49% | 8.04 | 8.15 | 30734 | 2486 | 0.75% |
| 2026-04-10 | 8.05 | 8.13 | 0.10 | 1.25% | 8.01 | 8.17 | 29056 | 2361 | 0.71% |
| 2026-04-09 | 8.19 | 8.03 | -0.20 | -2.43% | 8.00 | 8.24 | 39614 | 3206 | 0.96% |
| 2026-04-08 | 8.16 | 8.23 | 0.21 | 2.62% | 8.10 | 8.23 | 30056 | 2461 | 0.73% |
| 2026-04-07 | 7.80 | 8.02 | 0.26 | 3.35% | 7.72 | 8.06 | 43331 | 3451 | 1.05% |
| 2026-04-03 | 8.07 | 7.76 | -0.31 | -3.84% | 7.71 | 8.14 | 37706 | 2949 | 0.92% |
| 2026-04-02 | 8.12 | 8.07 | -0.11 | -1.34% | 7.99 | 8.21 | 29308 | 2368 | 0.71% |
| 2026-04-01 | 8.25 | 8.18 | 0.00 | 0.00% | 8.11 | 8.28 | 39801 | 3248 | 0.97% |
| 2026-03-31 | 8.19 | 8.18 | -0.06 | -0.73% | 8.15 | 8.37 | 39214 | 3240 | 0.95% |
| 2026-03-30 | 8.06 | 8.24 | 0.10 | 1.23% | 8.02 | 8.24 | 35394 | 2886 | 0.86% |
| 2026-03-27 | 7.90 | 8.14 | 0.15 | 1.88% | 7.85 | 8.14 | 37018 | 2986 | 0.90% |
| 2026-03-26 | 8.10 | 7.99 | -0.10 | -1.24% | 7.94 | 8.20 | 37873 | 3046 | 0.92% |
| 2026-03-25 | 7.97 | 8.09 | 0.12 | 1.51% | 7.91 | 8.10 | 36604 | 2938 | 0.89% |
| 2026-03-24 | 7.83 | 7.97 | 0.45 | 5.98% | 7.60 | 7.99 | 74616 | 5823 | 1.82% |
| 2026-03-23 | 7.83 | 7.52 | -0.46 | -5.76% | 7.46 | 7.92 | 63191 | 4862 | 1.54% |
| 2026-03-20 | 8.25 | 7.98 | -0.20 | -2.44% | 7.97 | 8.28 | 35897 | 2898 | 0.87% |
| 2026-03-19 | 8.33 | 8.18 | -0.23 | -2.73% | 8.12 | 8.42 | 36788 | 3027 | 0.90% |
| 2026-03-18 | 8.31 | 8.41 | 0.12 | 1.45% | 8.22 | 8.43 | 38769 | 3229 | 0.94% |
| 2026-03-17 | 8.49 | 8.29 | -0.17 | -2.01% | 8.27 | 8.51 | 36847 | 3101 | 0.90% |
| 2026-03-16 | 8.47 | 8.46 | -0.01 | -0.12% | 8.40 | 8.60 | 44568 | 3776 | 1.08% |
| 2026-03-13 | 8.39 | 8.47 | 0.08 | 0.95% | 8.34 | 8.57 | 55389 | 4693 | 1.35% |
| 2026-03-12 | 8.52 | 8.39 | -0.09 | -1.06% | 8.37 | 8.55 | 36672 | 3096 | 0.89% |
| 2026-03-11 | 8.60 | 8.48 | -0.10 | -1.17% | 8.42 | 8.61 | 38711 | 3282 | 0.94% |
| 2026-03-10 | 8.50 | 8.58 | 0.17 | 2.02% | 8.43 | 8.58 | 45107 | 3846 | 1.10% |
| 2026-03-09 | 8.40 | 8.41 | -0.11 | -1.29% | 8.31 | 8.56 | 45798 | 3841 | 1.11% |
| 2026-03-06 | 8.31 | 8.52 | 0.15 | 1.79% | 8.30 | 8.52 | 40446 | 3425 | 0.98% |
| 2026-03-05 | 8.35 | 8.37 | 0.10 | 1.21% | 8.32 | 8.46 | 36318 | 3044 | 0.88% |
| 2026-03-04 | 8.29 | 8.27 | -0.04 | -0.48% | 8.19 | 8.37 | 46751 | 3870 | 1.14% |
| 2026-03-03 | 8.62 | 8.31 | -0.24 | -2.81% | 8.31 | 8.66 | 65846 | 5588 | 1.60% |
| 2026-03-02 | 8.78 | 8.55 | -0.41 | -4.58% | 8.53 | 8.88 | 71934 | 6216 | 1.75% |
| 2026-02-27 | 8.87 | 8.96 | 0.07 | 0.79% | 8.82 | 8.98 | 37611 | 3355 | 0.92% |
| 2026-02-26 | 8.96 | 8.89 | -0.11 | -1.22% | 8.83 | 9.13 | 51728 | 4628 | 1.26% |
| 2026-02-25 | 8.97 | 9.00 | 0.03 | 0.33% | 8.96 | 9.09 | 39625 | 3575 | 0.96% |
| 2026-02-24 | 8.80 | 8.97 | 0.22 | 2.51% | 8.76 | 8.99 | 45515 | 4064 | 1.11% |
| 2026-02-13 | 8.81 | 8.75 | -0.06 | -0.68% | 8.74 | 8.93 | 36925 | 3260 | 0.90% |
| 2026-02-12 | 9.05 | 8.81 | -0.26 | -2.87% | 8.80 | 9.09 | 66990 | 5961 | 1.63% |
| 2026-02-11 | 9.11 | 9.07 | -0.04 | -0.44% | 9.04 | 9.16 | 42007 | 3821 | 1.02% |
| 2026-02-10 | 9.15 | 9.11 | -0.05 | -0.55% | 9.07 | 9.18 | 48264 | 4406 | 1.17% |
| 2026-02-09 | 9.20 | 9.16 | -0.04 | -0.43% | 9.10 | 9.25 | 86977 | 7952 | 2.12% |
| 2026-02-06 | 9.16 | 9.20 | -0.01 | -0.11% | 9.10 | 9.46 | 128335 | 11921 | 3.12% |
| 2026-02-05 | 9.04 | 9.21 | 0.15 | 1.66% | 9.02 | 9.37 | 103669 | 9567 | 2.52% |
| 2026-02-04 | 8.93 | 9.06 | 0.09 | 1.00% | 8.93 | 9.09 | 51938 | 4697 | 1.26% |
| 2026-02-03 | 8.99 | 8.97 | 0.05 | 0.56% | 8.85 | 9.00 | 56323 | 5026 | 1.37% |
| 2026-02-02 | 8.83 | 8.92 | 0.02 | 0.22% | 8.83 | 9.11 | 75723 | 6823 | 1.84% |
| 2026-01-30 | 8.72 | 8.90 | 0.14 | 1.60% | 8.72 | 9.01 | 91688 | 8161 | 2.23% |
| 2026-01-29 | 8.81 | 8.76 | -0.05 | -0.57% | 8.70 | 8.92 | 68232 | 6016 | 1.66% |
| 2026-01-28 | 8.93 | 8.81 | -0.06 | -0.68% | 8.76 | 8.93 | 44675 | 3946 | 1.09% |
| 2026-01-27 | 8.95 | 8.87 | -0.10 | -1.11% | 8.65 | 8.99 | 72728 | 6402 | 1.77% |