当前时间：2026-05-07 15:10:00 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 | 8.72 | 8.91 | 0.27 | 3.13% | 8.72 | 9.05 | 893353 | 79936 | 4.93% |
| 2026-04-30 | 8.55 | 8.64 | 0.10 | 1.17% | 8.47 | 8.70 | 592217 | 51067 | 3.27% |
| 2026-04-29 | 8.42 | 8.54 | 0.14 | 1.67% | 8.41 | 8.68 | 594370 | 50972 | 3.28% |
| 2026-04-28 | 8.56 | 8.40 | -0.21 | -2.44% | 8.36 | 8.67 | 586192 | 49819 | 3.24% |
| 2026-04-27 | 8.46 | 8.61 | 0.15 | 1.77% | 8.33 | 8.65 | 559906 | 47679 | 3.09% |
| 2026-04-24 | 8.69 | 8.46 | -0.26 | -2.98% | 8.32 | 8.69 | 830074 | 70034 | 4.58% |
| 2026-04-23 | 8.89 | 8.72 | 0.16 | 1.87% | 8.64 | 9.33 | 1244583 | 110561 | 6.87% |
| 2026-04-22 | 8.37 | 8.56 | 0.15 | 1.78% | 8.30 | 8.58 | 533276 | 45109 | 2.95% |
| 2026-04-21 | 8.63 | 8.41 | -0.27 | -3.11% | 8.35 | 8.68 | 563878 | 47666 | 3.11% |
| 2026-04-20 | 8.50 | 8.68 | 0.16 | 1.88% | 8.47 | 8.78 | 582924 | 50452 | 3.22% |
| 2026-04-17 | 8.54 | 8.52 | -0.09 | -1.05% | 8.42 | 8.58 | 413402 | 35121 | 2.28% |
| 2026-04-16 | 8.57 | 8.61 | 0.05 | 0.58% | 8.52 | 8.65 | 468563 | 40233 | 2.59% |
| 2026-04-15 | 8.61 | 8.56 | 0.05 | 0.59% | 8.53 | 8.71 | 689592 | 59413 | 3.81% |
| 2026-04-14 | 8.58 | 8.51 | 0.09 | 1.07% | 8.38 | 8.64 | 457978 | 38893 | 2.53% |
| 2026-04-13 | 8.39 | 8.42 | -0.04 | -0.47% | 8.31 | 8.50 | 317176 | 26685 | 1.75% |
| 2026-04-10 | 8.55 | 8.46 | 0.03 | 0.36% | 8.44 | 8.62 | 461631 | 39412 | 2.55% |
| 2026-04-09 | 8.61 | 8.43 | -0.32 | -3.66% | 8.41 | 8.64 | 543889 | 46106 | 3.00% |
| 2026-04-08 | 8.40 | 8.75 | 0.58 | 7.10% | 8.35 | 8.76 | 751540 | 64625 | 4.15% |
| 2026-04-07 | 8.21 | 8.17 | 0.04 | 0.49% | 8.13 | 8.27 | 260705 | 21392 | 1.44% |
| 2026-04-03 | 8.40 | 8.13 | -0.29 | -3.44% | 8.12 | 8.43 | 388328 | 31915 | 2.13% |
| 2026-04-02 | 8.56 | 8.42 | -0.14 | -1.64% | 8.32 | 8.64 | 483544 | 40792 | 2.65% |
| 2026-04-01 | 8.62 | 8.56 | 0.17 | 2.03% | 8.39 | 8.65 | 413110 | 35148 | 2.26% |
| 2026-03-31 | 8.44 | 8.39 | -0.06 | -0.71% | 8.39 | 8.58 | 400872 | 34017 | 2.20% |
| 2026-03-30 | 8.32 | 8.45 | 0.07 | 0.84% | 8.27 | 8.49 | 356602 | 29925 | 1.95% |
| 2026-03-27 | 8.14 | 8.38 | 0.13 | 1.58% | 8.10 | 8.43 | 373169 | 31012 | 2.05% |
| 2026-03-26 | 8.42 | 8.25 | -0.17 | -2.02% | 8.20 | 8.55 | 443893 | 37160 | 2.43% |
| 2026-03-25 | 8.36 | 8.42 | 0.16 | 1.94% | 8.33 | 8.58 | 605596 | 51054 | 3.32% |
| 2026-03-24 | 8.29 | 8.26 | 0.13 | 1.60% | 8.07 | 8.38 | 508748 | 41658 | 2.79% |
| 2026-03-23 | 8.58 | 8.13 | -0.60 | -6.87% | 8.04 | 8.65 | 750791 | 62453 | 4.11% |
| 2026-03-20 | 9.07 | 8.73 | -0.29 | -3.22% | 8.70 | 9.12 | 499729 | 44371 | 2.74% |
| 2026-03-19 | 9.08 | 9.02 | -0.17 | -1.85% | 8.99 | 9.15 | 415736 | 37637 | 2.28% |
| 2026-03-18 | 9.09 | 9.19 | 0.13 | 1.43% | 9.04 | 9.21 | 381738 | 34825 | 2.09% |
| 2026-03-17 | 9.37 | 9.06 | -0.16 | -1.74% | 9.06 | 9.38 | 501290 | 46200 | 2.75% |
| 2026-03-16 | 9.20 | 9.22 | 0.01 | 0.11% | 9.07 | 9.26 | 416735 | 38236 | 2.28% |
| 2026-03-13 | 9.50 | 9.21 | -0.28 | -2.95% | 9.19 | 9.53 | 547012 | 50999 | 3.00% |
| 2026-03-12 | 9.58 | 9.49 | -0.19 | -1.96% | 9.44 | 9.67 | 470016 | 44839 | 2.58% |
| 2026-03-11 | 9.73 | 9.68 | -0.09 | -0.92% | 9.61 | 9.78 | 461148 | 44676 | 2.53% |
| 2026-03-10 | 9.82 | 9.77 | 0.05 | 0.51% | 9.64 | 10.07 | 752337 | 73766 | 4.12% |
| 2026-03-09 | 9.40 | 9.72 | 0.04 | 0.41% | 9.34 | 9.75 | 662839 | 63053 | 3.63% |
| 2026-03-06 | 9.49 | 9.68 | 0.16 | 1.68% | 9.46 | 9.75 | 514593 | 49713 | 2.82% |
| 2026-03-05 | 9.63 | 9.52 | 0.09 | 0.95% | 9.47 | 9.69 | 542732 | 51909 | 2.97% |
| 2026-03-04 | 9.50 | 9.43 | -0.17 | -1.77% | 9.34 | 9.63 | 704665 | 66831 | 3.86% |
| 2026-03-03 | 10.31 | 9.60 | -0.67 | -6.52% | 9.58 | 10.38 | 1118607 | 110189 | 6.13% |
| 2026-03-02 | 10.45 | 10.27 | -0.49 | -4.55% | 10.20 | 10.65 | 927770 | 95954 | 5.08% |
| 2026-02-27 | 10.42 | 10.76 | 0.30 | 2.87% | 10.42 | 10.93 | 940176 | 100871 | 5.15% |
| 2026-02-26 | 10.67 | 10.46 | -0.21 | -1.97% | 10.37 | 10.74 | 946060 | 99161 | 5.18% |
| 2026-02-25 | 10.99 | 10.67 | 0.12 | 1.14% | 10.62 | 11.10 | 1184764 | 128394 | 6.49% |
| 2026-02-24 | 11.25 | 10.55 | -0.51 | -4.61% | 10.50 | 11.47 | 1156738 | 123789 | 6.34% |
| 2026-02-13 | 11.31 | 11.06 | -0.34 | -2.98% | 11.05 | 11.54 | 883197 | 99308 | 4.84% |
| 2026-02-12 | 11.25 | 11.40 | 0.28 | 2.52% | 11.05 | 11.57 | 1123373 | 127216 | 6.16% |
| 2026-02-11 | 11.36 | 11.12 | -0.18 | -1.59% | 11.10 | 11.54 | 836167 | 94233 | 4.58% |
| 2026-02-10 | 11.19 | 11.30 | 0.10 | 0.89% | 10.93 | 11.46 | 1073431 | 120851 | 5.88% |
| 2026-02-09 | 10.96 | 11.20 | 0.54 | 5.07% | 10.87 | 11.25 | 875649 | 96929 | 4.80% |
| 2026-02-06 | 10.93 | 10.66 | -0.39 | -3.53% | 10.56 | 10.93 | 871109 | 93659 | 4.77% |
| 2026-02-05 | 11.02 | 11.05 | -0.18 | -1.60% | 10.88 | 11.16 | 723070 | 79573 | 3.96% |
| 2026-02-04 | 11.28 | 11.23 | -0.11 | -0.97% | 11.05 | 11.52 | 897935 | 100586 | 4.92% |
| 2026-02-03 | 10.82 | 11.34 | 0.65 | 6.08% | 10.73 | 11.35 | 1149574 | 127065 | 6.30% |
| 2026-02-02 | 10.93 | 10.69 | -0.36 | -3.26% | 10.66 | 11.05 | 1017254 | 110125 | 5.57% |
| 2026-01-30 | 11.45 | 11.05 | -0.53 | -4.58% | 10.95 | 11.59 | 1533798 | 171141 | 8.41% |
| 2026-01-29 | 11.05 | 11.58 | 0.43 | 3.86% | 10.91 | 12.23 | 2331833 | 274910 | 12.78% |
| 2026-01-28 | 11.57 | 11.15 | -0.42 | -3.63% | 11.12 | 11.64 | 1057735 | 119845 | 5.80% |
| 2026-01-27 | 11.60 | 11.57 | -0.12 | -1.03% | 11.22 | 11.85 | 1226223 | 140453 | 6.72% |