当前时间：2026-05-06 12:44:15 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 8.68 | 8.74 | -0.06 | -0.68% | 8.51 | 8.84 | 1206355 | 104460 | 7.48% |
| 2026-04-29 | 8.80 | 8.80 | -0.14 | -1.57% | 8.34 | 9.17 | 2063196 | 181067 | 12.80% |
| 2026-04-28 | 9.13 | 8.94 | -0.17 | -1.87% | 8.85 | 9.40 | 1950912 | 177233 | 12.10% |
| 2026-04-27 | 8.55 | 9.11 | 0.60 | 7.05% | 8.43 | 9.18 | 2493314 | 222084 | 15.47% |
| 2026-04-24 | 8.45 | 8.51 | 0.01 | 0.12% | 7.87 | 8.84 | 2349056 | 194676 | 14.57% |
| 2026-04-23 | 8.21 | 8.50 | 0.43 | 5.33% | 8.21 | 8.98 | 3013048 | 259149 | 18.69% |
| 2026-04-22 | 7.72 | 8.07 | 0.25 | 3.20% | 7.59 | 8.11 | 1071000 | 83542 | 6.64% |
| 2026-04-21 | 8.01 | 7.82 | -0.27 | -3.34% | 7.77 | 8.13 | 981253 | 77452 | 6.09% |
| 2026-04-20 | 7.54 | 8.09 | 0.56 | 7.44% | 7.50 | 8.09 | 1489352 | 117090 | 9.24% |
| 2026-04-17 | 7.44 | 7.53 | 0.01 | 0.13% | 7.38 | 7.60 | 670846 | 50087 | 4.16% |
| 2026-04-16 | 7.43 | 7.52 | 0.27 | 3.72% | 7.38 | 7.60 | 876559 | 65650 | 5.44% |
| 2026-04-15 | 7.41 | 7.25 | -0.13 | -1.76% | 7.22 | 7.43 | 380989 | 27819 | 2.36% |
| 2026-04-14 | 7.33 | 7.38 | 0.12 | 1.65% | 7.29 | 7.39 | 480084 | 35311 | 2.98% |
| 2026-04-13 | 7.21 | 7.26 | -0.04 | -0.55% | 7.21 | 7.33 | 344792 | 25036 | 2.14% |
| 2026-04-10 | 7.41 | 7.30 | -0.04 | -0.54% | 7.30 | 7.48 | 609924 | 44958 | 3.78% |
| 2026-04-09 | 7.43 | 7.34 | -0.24 | -3.17% | 7.32 | 7.48 | 525949 | 38816 | 3.26% |
| 2026-04-08 | 7.13 | 7.58 | 0.59 | 8.44% | 7.12 | 7.62 | 868305 | 64111 | 5.39% |
| 2026-04-07 | 6.93 | 6.99 | 0.06 | 0.87% | 6.90 | 7.03 | 213063 | 14860 | 1.32% |
| 2026-04-03 | 7.17 | 6.93 | -0.22 | -3.08% | 6.93 | 7.18 | 339196 | 23741 | 2.10% |
| 2026-04-02 | 7.30 | 7.15 | -0.21 | -2.85% | 7.12 | 7.30 | 400061 | 28714 | 2.48% |
| 2026-04-01 | 7.34 | 7.36 | 0.17 | 2.36% | 7.26 | 7.38 | 399911 | 29263 | 2.48% |
| 2026-03-31 | 7.25 | 7.19 | -0.05 | -0.69% | 7.16 | 7.34 | 305762 | 22199 | 1.90% |
| 2026-03-30 | 7.12 | 7.24 | 0.02 | 0.28% | 7.06 | 7.25 | 295597 | 21185 | 1.83% |
| 2026-03-27 | 7.05 | 7.22 | 0.09 | 1.26% | 7.03 | 7.26 | 298500 | 21470 | 1.85% |
| 2026-03-26 | 7.27 | 7.13 | -0.14 | -1.93% | 7.08 | 7.29 | 344023 | 24674 | 2.13% |
| 2026-03-25 | 7.19 | 7.27 | 0.09 | 1.25% | 7.18 | 7.35 | 394781 | 28770 | 2.45% |
| 2026-03-24 | 7.10 | 7.18 | 0.19 | 2.72% | 6.98 | 7.20 | 420252 | 29795 | 2.61% |
| 2026-03-23 | 7.29 | 6.99 | -0.44 | -5.92% | 6.92 | 7.35 | 599169 | 42858 | 3.72% |
| 2026-03-20 | 7.77 | 7.43 | -0.34 | -4.38% | 7.42 | 7.84 | 581615 | 44107 | 3.61% |
| 2026-03-19 | 7.69 | 7.77 | 0.00 | 0.00% | 7.66 | 7.93 | 511486 | 39949 | 3.17% |
| 2026-03-18 | 7.71 | 7.77 | 0.08 | 1.04% | 7.67 | 7.80 | 313199 | 24194 | 1.94% |
| 2026-03-17 | 7.90 | 7.69 | -0.22 | -2.78% | 7.68 | 7.92 | 434215 | 33903 | 2.69% |
| 2026-03-16 | 7.80 | 7.91 | 0.07 | 0.89% | 7.78 | 7.91 | 286087 | 22477 | 1.77% |
| 2026-03-13 | 7.90 | 7.84 | -0.16 | -2.00% | 7.83 | 7.97 | 426806 | 33719 | 2.65% |
| 2026-03-12 | 7.88 | 8.00 | 0.08 | 1.01% | 7.77 | 8.00 | 598982 | 47158 | 3.72% |
| 2026-03-11 | 8.01 | 7.92 | -0.10 | -1.25% | 7.89 | 8.04 | 518224 | 41174 | 3.21% |
| 2026-03-10 | 8.20 | 8.02 | -0.12 | -1.47% | 8.00 | 8.35 | 901628 | 73460 | 5.59% |
| 2026-03-09 | 7.90 | 8.14 | 0.09 | 1.12% | 7.81 | 8.15 | 764483 | 60999 | 4.74% |
| 2026-03-06 | 7.89 | 8.05 | 0.16 | 2.03% | 7.86 | 8.06 | 618584 | 49269 | 3.84% |
| 2026-03-05 | 7.95 | 7.89 | 0.07 | 0.90% | 7.82 | 7.99 | 557834 | 44100 | 3.46% |
| 2026-03-04 | 7.80 | 7.82 | -0.06 | -0.76% | 7.75 | 7.92 | 550730 | 43125 | 3.42% |
| 2026-03-03 | 8.21 | 7.88 | -0.30 | -3.67% | 7.83 | 8.23 | 839438 | 67229 | 5.21% |
| 2026-03-02 | 8.37 | 8.18 | -0.41 | -4.77% | 8.14 | 8.44 | 906415 | 74768 | 5.62% |
| 2026-02-27 | 8.61 | 8.59 | -0.02 | -0.23% | 8.57 | 8.66 | 704659 | 60642 | 4.37% |
| 2026-02-26 | 8.75 | 8.61 | -0.14 | -1.60% | 8.54 | 8.80 | 950064 | 81857 | 5.89% |
| 2026-02-25 | 8.88 | 8.75 | -0.10 | -1.13% | 8.71 | 8.90 | 1049180 | 92203 | 6.51% |
| 2026-02-24 | 9.23 | 8.85 | -0.59 | -6.25% | 8.68 | 9.26 | 1718084 | 152816 | 10.66% |
| 2026-02-13 | 9.65 | 9.44 | -0.11 | -1.15% | 9.42 | 9.80 | 1885532 | 181033 | 11.70% |
| 2026-02-12 | 9.91 | 9.55 | -0.48 | -4.79% | 9.48 | 10.03 | 2106560 | 202652 | 13.07% |
| 2026-02-11 | 10.41 | 10.03 | -1.20 | -10.69% | 9.96 | 10.60 | 3227768 | 329204 | 20.02% |
| 2026-02-10 | 9.90 | 11.23 | 1.69 | 17.71% | 9.56 | 11.45 | 4283214 | 452221 | 26.57% |
| 2026-02-09 | 9.72 | 9.54 | 0.62 | 6.95% | 9.18 | 9.77 | 2092285 | 198337 | 12.98% |
| 2026-02-06 | 8.90 | 8.92 | -0.14 | -1.55% | 8.47 | 9.18 | 1181697 | 104640 | 7.33% |
| 2026-02-05 | 8.76 | 9.06 | 0.15 | 1.68% | 8.72 | 9.24 | 1243089 | 112933 | 7.71% |
| 2026-02-04 | 9.22 | 8.91 | -0.42 | -4.50% | 8.75 | 9.23 | 1345080 | 119866 | 8.34% |
| 2026-02-03 | 9.21 | 9.33 | 0.24 | 2.64% | 9.15 | 9.44 | 1182986 | 109923 | 7.34% |
| 2026-02-02 | 9.16 | 9.09 | -0.18 | -1.94% | 9.08 | 9.59 | 1376954 | 128435 | 8.54% |
| 2026-01-30 | 9.30 | 9.27 | 0.12 | 1.31% | 9.21 | 9.56 | 1892127 | 177260 | 11.74% |
| 2026-01-29 | 8.78 | 9.15 | 0.25 | 2.81% | 8.63 | 9.36 | 1705131 | 156051 | 10.58% |
| 2026-01-28 | 8.82 | 8.90 | 0.06 | 0.68% | 8.68 | 9.03 | 1267863 | 112345 | 7.86% |
| 2026-01-27 | 8.88 | 8.84 | -0.05 | -0.56% | 8.65 | 8.99 | 729003 | 63945 | 4.52% |
| 2026-01-26 | 9.14 | 8.89 | -0.22 | -2.41% | 8.71 | 9.32 | 1090654 | 97493 | 6.76% |