当前时间：2026-05-07 10:47:01 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 8.17 | 8.19 | 0.02 | 0.24% | 8.07 | 8.25 | 1054364 | 86129 | 6.40% |
| 2026-04-30 | 8.05 | 8.17 | 0.15 | 1.87% | 8.04 | 8.35 | 1074854 | 88081 | 6.52% |
| 2026-04-29 | 7.89 | 8.02 | 0.04 | 0.50% | 7.88 | 8.08 | 892394 | 71390 | 5.42% |
| 2026-04-28 | 7.97 | 7.98 | 0.26 | 3.37% | 7.89 | 8.25 | 1412221 | 114176 | 8.57% |
| 2026-04-27 | 7.86 | 7.72 | -0.18 | -2.28% | 7.67 | 7.87 | 663708 | 51273 | 4.03% |
| 2026-04-24 | 8.05 | 7.90 | -0.23 | -2.83% | 7.85 | 8.12 | 864970 | 68524 | 5.25% |
| 2026-04-23 | 7.91 | 8.13 | 0.19 | 2.39% | 7.89 | 8.19 | 1460604 | 118103 | 8.87% |
| 2026-04-22 | 7.89 | 7.94 | -0.01 | -0.13% | 7.81 | 7.98 | 673860 | 53237 | 4.09% |
| 2026-04-21 | 7.97 | 7.95 | -0.10 | -1.24% | 7.86 | 8.09 | 1000732 | 79577 | 6.08% |
| 2026-04-20 | 7.67 | 8.05 | 0.41 | 5.37% | 7.66 | 8.05 | 1635253 | 129369 | 9.93% |
| 2026-04-17 | 7.60 | 7.64 | 0.02 | 0.26% | 7.47 | 7.66 | 590039 | 44685 | 3.58% |
| 2026-04-16 | 7.56 | 7.62 | 0.08 | 1.06% | 7.50 | 7.64 | 498892 | 37812 | 3.03% |
| 2026-04-15 | 7.71 | 7.54 | -0.15 | -1.95% | 7.52 | 7.75 | 720113 | 54980 | 4.37% |
| 2026-04-14 | 7.67 | 7.69 | 0.08 | 1.05% | 7.58 | 7.70 | 653560 | 49840 | 3.97% |
| 2026-04-13 | 7.53 | 7.61 | 0.05 | 0.66% | 7.50 | 7.63 | 490840 | 37204 | 2.98% |
| 2026-04-10 | 7.55 | 7.56 | 0.06 | 0.80% | 7.54 | 7.67 | 590821 | 44985 | 3.59% |
| 2026-04-09 | 7.56 | 7.50 | -0.14 | -1.83% | 7.46 | 7.59 | 519440 | 39071 | 3.15% |
| 2026-04-08 | 7.46 | 7.64 | 0.32 | 4.37% | 7.45 | 7.65 | 748785 | 56611 | 4.55% |
| 2026-04-07 | 7.24 | 7.32 | 0.11 | 1.53% | 7.23 | 7.39 | 446711 | 32670 | 2.71% |
| 2026-04-03 | 7.49 | 7.21 | -0.23 | -3.09% | 7.21 | 7.50 | 510393 | 37230 | 3.10% |
| 2026-04-02 | 7.51 | 7.44 | -0.09 | -1.20% | 7.38 | 7.59 | 514985 | 38476 | 3.13% |
| 2026-04-01 | 7.71 | 7.53 | 0.00 | 0.00% | 7.48 | 7.71 | 613734 | 46357 | 3.73% |
| 2026-03-31 | 7.58 | 7.53 | -0.07 | -0.92% | 7.51 | 7.75 | 817050 | 62429 | 4.96% |
| 2026-03-30 | 7.43 | 7.60 | 0.02 | 0.26% | 7.41 | 7.62 | 535580 | 40465 | 3.25% |
| 2026-03-27 | 7.31 | 7.58 | 0.15 | 2.02% | 7.30 | 7.61 | 586020 | 44029 | 3.56% |
| 2026-03-26 | 7.61 | 7.43 | -0.26 | -3.38% | 7.38 | 7.65 | 727519 | 54569 | 4.42% |
| 2026-03-25 | 7.54 | 7.69 | 0.11 | 1.45% | 7.52 | 7.75 | 1003325 | 76721 | 6.09% |
| 2026-03-24 | 7.49 | 7.58 | 0.33 | 4.55% | 7.26 | 7.58 | 987785 | 73460 | 6.00% |
| 2026-03-23 | 7.50 | 7.25 | -0.48 | -6.21% | 7.18 | 7.59 | 1024964 | 75729 | 6.22% |
| 2026-03-20 | 8.07 | 7.73 | -0.27 | -3.38% | 7.73 | 8.09 | 751037 | 59115 | 4.56% |
| 2026-03-19 | 8.15 | 8.00 | -0.29 | -3.50% | 7.93 | 8.20 | 809193 | 65176 | 4.91% |
| 2026-03-18 | 8.24 | 8.29 | 0.08 | 0.97% | 8.13 | 8.31 | 631429 | 51910 | 3.83% |
| 2026-03-17 | 8.47 | 8.21 | -0.32 | -3.75% | 8.17 | 8.52 | 951159 | 79467 | 5.77% |
| 2026-03-16 | 8.58 | 8.53 | 0.17 | 2.03% | 8.47 | 8.76 | 1295357 | 111443 | 7.86% |
| 2026-03-13 | 8.50 | 8.36 | -0.15 | -1.76% | 8.33 | 8.58 | 884503 | 74930 | 5.37% |
| 2026-03-12 | 8.79 | 8.51 | -0.29 | -3.30% | 8.39 | 8.80 | 1252732 | 106949 | 7.60% |
| 2026-03-11 | 9.00 | 8.80 | -0.22 | -2.44% | 8.72 | 9.08 | 1226052 | 108450 | 7.44% |
| 2026-03-10 | 9.00 | 9.02 | 0.07 | 0.78% | 8.96 | 9.30 | 1310323 | 119210 | 7.95% |
| 2026-03-09 | 9.06 | 8.95 | -0.24 | -2.61% | 8.65 | 9.06 | 1598042 | 141016 | 9.70% |
| 2026-03-06 | 9.14 | 9.19 | -0.08 | -0.86% | 9.05 | 9.50 | 1656207 | 153988 | 10.05% |
| 2026-03-05 | 9.47 | 9.27 | -0.25 | -2.63% | 9.17 | 9.62 | 1846008 | 172463 | 11.21% |
| 2026-03-04 | 9.00 | 9.52 | 0.30 | 3.25% | 8.90 | 9.80 | 2289496 | 216330 | 13.90% |
| 2026-03-03 | 9.80 | 9.22 | -0.74 | -7.43% | 9.18 | 10.02 | 2954890 | 281043 | 17.94% |
| 2026-03-02 | 10.20 | 9.96 | 0.21 | 2.15% | 9.48 | 10.49 | 3960787 | 393605 | 24.04% |
| 2026-02-27 | 9.64 | 9.75 | 0.09 | 0.93% | 9.61 | 10.10 | 2560816 | 251607 | 15.55% |
| 2026-02-26 | 9.70 | 9.66 | -0.15 | -1.53% | 9.55 | 9.76 | 2074157 | 200085 | 12.59% |
| 2026-02-25 | 9.51 | 9.81 | 0.15 | 1.55% | 9.43 | 10.14 | 3333023 | 326614 | 20.23% |
| 2026-02-24 | 9.21 | 9.66 | 0.45 | 4.89% | 9.07 | 10.04 | 3088998 | 294405 | 18.75% |
| 2026-02-13 | 8.97 | 9.21 | 0.29 | 3.25% | 8.96 | 9.55 | 2890354 | 267702 | 17.55% |
| 2026-02-12 | 8.87 | 8.92 | 0.08 | 0.90% | 8.62 | 9.12 | 1529092 | 136162 | 9.28% |
| 2026-02-11 | 8.90 | 8.84 | -0.11 | -1.23% | 8.79 | 9.08 | 1558169 | 139181 | 9.46% |
| 2026-02-10 | 8.70 | 8.95 | 0.22 | 2.52% | 8.52 | 9.02 | 1943737 | 172597 | 11.80% |
| 2026-02-09 | 8.76 | 8.73 | 0.10 | 1.16% | 8.65 | 8.86 | 1005131 | 87823 | 6.10% |
| 2026-02-06 | 8.81 | 8.63 | -0.26 | -2.92% | 8.48 | 8.84 | 1171161 | 101557 | 7.11% |
| 2026-02-05 | 8.95 | 8.89 | -0.10 | -1.11% | 8.82 | 9.09 | 1268313 | 113206 | 7.70% |
| 2026-02-04 | 8.80 | 8.99 | 0.16 | 1.81% | 8.79 | 9.26 | 2727738 | 246820 | 16.56% |
| 2026-02-03 | 8.05 | 8.83 | 0.86 | 10.79% | 8.05 | 8.92 | 2582892 | 220724 | 15.68% |
| 2026-02-02 | 8.04 | 7.97 | -0.14 | -1.73% | 7.97 | 8.29 | 977318 | 79455 | 5.93% |
| 2026-01-30 | 8.39 | 8.11 | -0.28 | -3.34% | 7.97 | 8.50 | 1325396 | 107877 | 8.05% |
| 2026-01-29 | 8.46 | 8.39 | -0.21 | -2.44% | 8.19 | 8.56 | 1327893 | 111516 | 8.06% |
| 2026-01-28 | 8.68 | 8.60 | -0.08 | -0.92% | 8.54 | 8.83 | 1132621 | 98171 | 6.88% |
| 2026-01-27 | 8.76 | 8.68 | -0.13 | -1.48% | 8.51 | 8.81 | 1132240 | 97937 | 6.87% |