当前时间：2026-05-07 12:21:53 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 | 8.69 | 0.13 | 1.52% | 8.47 | 8.74 | 308267 | 26618 | 4.12% |
| 2026-04-30 | 8.61 | 8.56 | -0.04 | -0.47% | 8.53 | 8.77 | 255239 | 22022 | 3.41% |
| 2026-04-29 | 8.59 | 8.60 | -0.07 | -0.81% | 8.48 | 8.68 | 282520 | 24223 | 3.77% |
| 2026-04-28 | 8.50 | 8.67 | 0.10 | 1.17% | 8.40 | 8.75 | 480349 | 41414 | 6.41% |
| 2026-04-27 | 8.27 | 8.57 | 0.28 | 3.38% | 8.09 | 8.57 | 408628 | 34050 | 5.45% |
| 2026-04-24 | 8.11 | 8.29 | 0.21 | 2.60% | 8.00 | 8.40 | 365565 | 30131 | 4.88% |
| 2026-04-23 | 8.13 | 8.08 | -0.06 | -0.74% | 7.96 | 8.36 | 218610 | 17666 | 4.37% |
| 2026-04-22 | 7.99 | 8.14 | 0.09 | 1.12% | 7.98 | 8.19 | 224617 | 18236 | 4.49% |
| 2026-04-21 | 8.14 | 8.05 | -0.14 | -1.71% | 7.93 | 8.18 | 239759 | 19176 | 4.80% |
| 2026-04-20 | 8.10 | 8.19 | 0.06 | 0.74% | 8.00 | 8.21 | 260644 | 21159 | 5.21% |
| 2026-04-17 | 8.29 | 8.13 | -0.32 | -3.79% | 8.10 | 8.35 | 292126 | 23904 | 5.84% |
| 2026-04-16 | 8.35 | 8.45 | -0.15 | -1.74% | 8.08 | 8.45 | 414970 | 34112 | 8.30% |
| 2026-04-15 | 8.32 | 8.60 | 0.28 | 3.37% | 8.20 | 8.73 | 588097 | 50202 | 11.76% |
| 2026-04-14 | 8.12 | 8.32 | 0.21 | 2.59% | 7.99 | 8.34 | 284051 | 23252 | 5.68% |
| 2026-04-13 | 8.10 | 8.11 | 0.05 | 0.62% | 7.90 | 8.14 | 151144 | 12157 | 3.02% |
| 2026-04-10 | 8.02 | 8.06 | 0.05 | 0.62% | 8.02 | 8.19 | 134723 | 10924 | 2.70% |
| 2026-04-09 | 8.08 | 8.01 | -0.19 | -2.32% | 7.97 | 8.13 | 127773 | 10253 | 2.56% |
| 2026-04-08 | 8.02 | 8.20 | 0.36 | 4.59% | 8.02 | 8.20 | 177158 | 14422 | 3.54% |
| 2026-04-07 | 7.70 | 7.84 | 0.17 | 2.22% | 7.65 | 7.88 | 118140 | 9232 | 2.36% |
| 2026-04-03 | 7.90 | 7.67 | -0.25 | -3.16% | 7.65 | 7.96 | 131841 | 10195 | 2.64% |
| 2026-04-02 | 8.03 | 7.92 | -0.13 | -1.61% | 7.86 | 8.21 | 172708 | 13812 | 3.46% |
| 2026-04-01 | 8.04 | 8.05 | 0.16 | 2.03% | 7.97 | 8.12 | 143490 | 11532 | 2.87% |
| 2026-03-31 | 8.10 | 7.89 | -0.26 | -3.19% | 7.88 | 8.18 | 159610 | 12801 | 3.19% |
| 2026-03-30 | 8.02 | 8.15 | 0.03 | 0.37% | 7.85 | 8.16 | 193704 | 15503 | 3.88% |
| 2026-03-27 | 7.86 | 8.12 | 0.13 | 1.63% | 7.81 | 8.20 | 198512 | 16068 | 3.97% |
| 2026-03-26 | 8.40 | 7.99 | -0.49 | -5.78% | 7.94 | 8.41 | 289414 | 23491 | 5.79% |
| 2026-03-25 | 8.52 | 8.48 | -0.04 | -0.47% | 8.38 | 8.68 | 318644 | 27172 | 6.37% |
| 2026-03-24 | 8.31 | 8.52 | 0.43 | 5.32% | 8.16 | 8.64 | 364468 | 30633 | 7.29% |
| 2026-03-23 | 8.30 | 8.09 | -0.43 | -5.05% | 7.99 | 8.51 | 283743 | 23412 | 5.68% |
| 2026-03-20 | 8.69 | 8.52 | -0.24 | -2.74% | 8.51 | 8.93 | 292101 | 25410 | 5.84% |
| 2026-03-19 | 8.72 | 8.76 | -0.19 | -2.12% | 8.38 | 8.79 | 317284 | 27486 | 6.35% |
| 2026-03-18 | 8.71 | 8.95 | 0.26 | 2.99% | 8.71 | 9.43 | 523219 | 47140 | 10.47% |
| 2026-03-17 | 9.45 | 8.69 | -0.74 | -7.85% | 8.65 | 9.45 | 472868 | 41787 | 9.46% |
| 2026-03-16 | 9.78 | 9.43 | -0.35 | -3.58% | 9.21 | 9.89 | 320452 | 30254 | 6.41% |
| 2026-03-13 | 10.16 | 9.78 | -0.43 | -4.21% | 9.71 | 10.20 | 327108 | 32448 | 6.54% |
| 2026-03-12 | 10.60 | 10.21 | -0.49 | -4.58% | 10.16 | 10.67 | 427906 | 44133 | 8.56% |
| 2026-03-11 | 10.61 | 10.70 | -0.11 | -1.02% | 10.47 | 10.98 | 596282 | 63658 | 11.93% |
| 2026-03-10 | 10.78 | 10.81 | -0.17 | -1.55% | 10.58 | 11.22 | 570703 | 62039 | 11.42% |
| 2026-03-09 | 10.55 | 10.98 | 0.30 | 2.81% | 10.49 | 11.20 | 817272 | 89206 | 16.35% |
| 2026-03-06 | 10.53 | 10.68 | -0.04 | -0.37% | 10.28 | 10.96 | 718802 | 76900 | 14.38% |
| 2026-03-05 | 10.14 | 10.72 | 0.71 | 7.09% | 10.13 | 11.31 | 981037 | 105669 | 19.63% |
| 2026-03-04 | 9.20 | 10.01 | 0.64 | 6.83% | 9.15 | 10.40 | 763199 | 76416 | 15.27% |
| 2026-03-03 | 9.88 | 9.37 | -0.50 | -5.07% | 9.27 | 10.08 | 543895 | 52030 | 10.88% |
| 2026-03-02 | 10.06 | 9.87 | -0.29 | -2.85% | 9.80 | 10.43 | 683246 | 68680 | 13.67% |
| 2026-02-27 | 10.05 | 10.16 | 0.01 | 0.10% | 9.87 | 10.28 | 526999 | 53064 | 10.54% |
| 2026-02-26 | 10.19 | 10.15 | -0.14 | -1.36% | 9.96 | 10.30 | 573298 | 58025 | 11.47% |
| 2026-02-25 | 10.11 | 10.29 | 0.19 | 1.88% | 9.92 | 10.66 | 761553 | 77899 | 15.24% |
| 2026-02-24 | 9.42 | 10.10 | 0.70 | 7.45% | 9.42 | 10.43 | 730755 | 73011 | 14.62% |
| 2026-02-13 | 9.38 | 9.40 | -0.28 | -2.89% | 9.25 | 9.77 | 548532 | 51897 | 10.97% |
| 2026-02-12 | 9.49 | 9.68 | 0.42 | 4.54% | 9.34 | 10.03 | 995248 | 96439 | 19.91% |
| 2026-02-11 | 9.42 | 9.26 | -0.17 | -1.80% | 9.25 | 9.48 | 270215 | 25184 | 5.41% |
| 2026-02-10 | 9.58 | 9.43 | -0.21 | -2.18% | 9.38 | 9.70 | 462962 | 43845 | 9.26% |
| 2026-02-09 | 9.50 | 9.64 | 0.14 | 1.47% | 9.35 | 9.72 | 691923 | 65916 | 13.84% |
| 2026-02-06 | 9.15 | 9.50 | 0.29 | 3.15% | 9.02 | 10.11 | 995556 | 96722 | 19.92% |
| 2026-02-05 | 9.38 | 9.21 | -0.41 | -4.26% | 9.15 | 9.52 | 523266 | 48444 | 10.47% |
| 2026-02-04 | 9.61 | 9.62 | -0.20 | -2.04% | 9.51 | 10.05 | 838981 | 81538 | 16.78% |
| 2026-02-03 | 9.59 | 9.82 | 0.14 | 1.45% | 9.35 | 10.20 | 1270441 | 123160 | 25.42% |
| 2026-02-02 | 8.39 | 9.68 | 1.61 | 19.95% | 8.39 | 9.68 | 976388 | 89183 | 19.53% |
| 2026-01-30 | 8.20 | 8.07 | -0.16 | -1.94% | 7.88 | 8.35 | 286434 | 22987 | 5.73% |
| 2026-01-29 | 8.29 | 8.23 | -0.22 | -2.60% | 8.12 | 8.45 | 364576 | 30179 | 7.29% |
| 2026-01-28 | 8.66 | 8.45 | -0.28 | -3.21% | 8.38 | 8.69 | 464048 | 39389 | 9.28% |
| 2026-01-27 | 8.68 | 8.73 | -0.01 | -0.11% | 8.41 | 9.33 | 527940 | 46282 | 10.56% |