当前时间：2026-05-08 12:49:51 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 8.16 | 8.18 | 0.05 | 0.62% | 8.06 | 8.31 | 53453 | 4385 | 2.54% |
| 2026-05-06 | 8.23 | 8.13 | -0.01 | -0.12% | 8.02 | 8.50 | 59531 | 4888 | 2.83% |
| 2026-04-30 | 8.02 | 8.14 | 0.17 | 2.13% | 7.90 | 8.19 | 45073 | 3661 | 2.14% |
| 2026-04-29 | 7.86 | 7.97 | 0.11 | 1.40% | 7.81 | 8.03 | 53872 | 4290 | 2.56% |
| 2026-04-28 | 7.87 | 7.86 | -0.02 | -0.25% | 7.75 | 7.93 | 58454 | 4591 | 2.77% |
| 2026-04-27 | 7.65 | 7.88 | 0.19 | 2.47% | 7.45 | 7.90 | 65315 | 5024 | 3.10% |
| 2026-04-24 | 7.43 | 7.69 | 0.24 | 3.22% | 7.38 | 7.78 | 81628 | 6244 | 3.88% |
| 2026-04-23 | 7.61 | 7.45 | -0.22 | -2.87% | 7.41 | 7.65 | 59576 | 4458 | 2.83% |
| 2026-04-22 | 7.68 | 7.67 | -0.08 | -1.03% | 7.63 | 7.74 | 30944 | 2375 | 1.47% |
| 2026-04-21 | 7.80 | 7.75 | -0.03 | -0.39% | 7.63 | 7.81 | 31775 | 2454 | 1.51% |
| 2026-04-20 | 7.70 | 7.78 | 0.08 | 1.04% | 7.63 | 7.85 | 44932 | 3477 | 2.13% |
| 2026-04-17 | 7.82 | 7.70 | -0.18 | -2.28% | 7.57 | 7.88 | 47901 | 3680 | 2.27% |
| 2026-04-16 | 7.72 | 7.88 | 0.19 | 2.47% | 7.62 | 7.92 | 47947 | 3746 | 2.28% |
| 2026-04-15 | 7.81 | 7.69 | -0.09 | -1.16% | 7.69 | 7.97 | 31470 | 2452 | 1.49% |
| 2026-04-14 | 7.97 | 7.78 | -0.04 | -0.51% | 7.71 | 7.99 | 28443 | 2217 | 1.35% |
| 2026-04-13 | 7.84 | 7.82 | -0.03 | -0.38% | 7.73 | 7.93 | 37820 | 2960 | 1.80% |
| 2026-04-10 | 7.90 | 7.85 | 0.06 | 0.77% | 7.82 | 8.02 | 25921 | 2049 | 1.23% |
| 2026-04-09 | 7.92 | 7.79 | -0.17 | -2.14% | 7.75 | 7.97 | 37022 | 2903 | 1.76% |
| 2026-04-08 | 7.70 | 7.96 | 0.44 | 5.85% | 7.70 | 7.98 | 47061 | 3707 | 2.23% |
| 2026-04-07 | 7.34 | 7.52 | 0.16 | 2.17% | 7.20 | 7.60 | 40931 | 3065 | 1.94% |
| 2026-04-03 | 7.70 | 7.36 | -0.29 | -3.79% | 7.30 | 7.70 | 42883 | 3189 | 2.04% |
| 2026-04-02 | 7.84 | 7.65 | -0.16 | -2.05% | 7.52 | 7.84 | 41271 | 3167 | 1.96% |
| 2026-04-01 | 7.91 | 7.81 | 0.11 | 1.43% | 7.74 | 8.05 | 37938 | 2980 | 1.80% |
| 2026-03-31 | 7.97 | 7.70 | -0.16 | -2.04% | 7.68 | 8.03 | 38095 | 2982 | 1.81% |
| 2026-03-30 | 7.82 | 7.86 | 0.04 | 0.51% | 7.61 | 7.91 | 34428 | 2676 | 1.63% |
| 2026-03-27 | 7.66 | 7.82 | 0.15 | 1.96% | 7.40 | 7.88 | 44180 | 3424 | 2.10% |
| 2026-03-26 | 7.88 | 7.67 | -0.18 | -2.29% | 7.61 | 7.97 | 39827 | 3082 | 1.89% |
| 2026-03-25 | 7.85 | 7.85 | 0.11 | 1.42% | 7.79 | 8.01 | 44238 | 3492 | 2.10% |
| 2026-03-24 | 7.60 | 7.74 | 0.49 | 6.76% | 7.34 | 7.77 | 71260 | 5399 | 3.38% |
| 2026-03-23 | 7.68 | 7.25 | -0.63 | -7.99% | 7.14 | 7.87 | 94393 | 7097 | 4.48% |
| 2026-03-20 | 8.35 | 7.88 | -0.43 | -5.17% | 7.87 | 8.45 | 66867 | 5392 | 3.17% |
| 2026-03-19 | 8.62 | 8.31 | -0.35 | -4.04% | 8.28 | 8.63 | 46121 | 3885 | 2.19% |
| 2026-03-18 | 8.58 | 8.66 | 0.16 | 1.88% | 8.43 | 8.71 | 37934 | 3250 | 1.80% |
| 2026-03-17 | 8.76 | 8.50 | -0.26 | -2.97% | 8.46 | 8.85 | 37066 | 3200 | 1.76% |
| 2026-03-16 | 8.72 | 8.76 | 0.01 | 0.11% | 8.62 | 8.87 | 37749 | 3306 | 1.79% |
| 2026-03-13 | 8.79 | 8.75 | -0.05 | -0.57% | 8.72 | 8.99 | 43804 | 3872 | 2.08% |
| 2026-03-12 | 9.03 | 8.80 | -0.23 | -2.55% | 8.77 | 9.10 | 42319 | 3767 | 2.01% |
| 2026-03-11 | 9.12 | 9.03 | -0.09 | -0.99% | 9.03 | 9.23 | 33944 | 3089 | 1.61% |
| 2026-03-10 | 8.85 | 9.12 | 0.35 | 3.99% | 8.85 | 9.14 | 48919 | 4426 | 2.32% |
| 2026-03-09 | 8.92 | 8.77 | -0.15 | -1.68% | 8.63 | 9.03 | 45534 | 3988 | 2.16% |
| 2026-03-06 | 8.66 | 8.92 | 0.22 | 2.53% | 8.65 | 8.93 | 44351 | 3927 | 2.11% |
| 2026-03-05 | 8.52 | 8.70 | 0.35 | 4.19% | 8.43 | 8.91 | 68248 | 5922 | 3.24% |
| 2026-03-04 | 8.50 | 8.35 | -0.19 | -2.22% | 8.17 | 8.54 | 65006 | 5414 | 3.09% |
| 2026-03-03 | 8.88 | 8.54 | -0.24 | -2.73% | 8.50 | 8.96 | 54226 | 4721 | 2.57% |
| 2026-03-02 | 9.06 | 8.78 | -0.32 | -3.52% | 8.67 | 9.10 | 59338 | 5249 | 2.82% |
| 2026-02-27 | 8.94 | 9.10 | 0.12 | 1.34% | 8.89 | 9.26 | 64731 | 5867 | 3.07% |
| 2026-02-26 | 9.12 | 8.98 | -0.14 | -1.54% | 8.93 | 9.16 | 32736 | 2952 | 1.55% |
| 2026-02-25 | 9.21 | 9.12 | -0.08 | -0.87% | 9.08 | 9.22 | 45147 | 4124 | 2.14% |
| 2026-02-24 | 9.05 | 9.20 | 0.23 | 2.56% | 9.05 | 9.23 | 55763 | 5112 | 2.65% |
| 2026-02-13 | 8.92 | 8.97 | 0.05 | 0.56% | 8.86 | 9.11 | 39874 | 3594 | 1.89% |
| 2026-02-12 | 9.09 | 8.92 | -0.16 | -1.76% | 8.85 | 9.14 | 49402 | 4418 | 2.35% |
| 2026-02-11 | 9.11 | 9.08 | 0.01 | 0.11% | 9.04 | 9.19 | 39282 | 3578 | 1.86% |
| 2026-02-10 | 9.16 | 9.07 | -0.03 | -0.33% | 9.06 | 9.16 | 39676 | 3609 | 1.88% |
| 2026-02-09 | 9.16 | 9.10 | 0.02 | 0.22% | 9.08 | 9.22 | 44980 | 4107 | 2.14% |
| 2026-02-06 | 8.77 | 9.08 | 0.34 | 3.89% | 8.65 | 9.22 | 70825 | 6381 | 3.36% |
| 2026-02-05 | 8.90 | 8.74 | -0.12 | -1.35% | 8.74 | 8.93 | 30103 | 2653 | 1.43% |
| 2026-02-04 | 8.80 | 8.86 | 0.01 | 0.11% | 8.76 | 8.95 | 49868 | 4414 | 2.37% |
| 2026-02-03 | 8.65 | 8.85 | 0.26 | 3.03% | 8.62 | 8.85 | 63162 | 5532 | 3.00% |
| 2026-02-02 | 8.84 | 8.59 | -0.30 | -3.37% | 8.45 | 8.85 | 75846 | 6593 | 3.60% |
| 2026-01-30 | 8.77 | 8.89 | 0.20 | 2.30% | 8.64 | 8.97 | 71444 | 6308 | 3.39% |
| 2026-01-29 | 8.88 | 8.69 | -0.20 | -2.25% | 8.65 | 9.02 | 66671 | 5888 | 3.16% |
| 2026-01-28 | 9.06 | 8.89 | -0.17 | -1.88% | 8.80 | 9.15 | 82948 | 7415 | 3.94% |