当前时间：2026-05-07 12:59:32 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 | 8.19 | 8.15 | -0.01 | -0.12% | 8.10 | 8.24 | 138244 | 11289 | 1.78% |
| 2026-04-30 | 8.24 | 8.16 | -0.07 | -0.85% | 8.12 | 8.25 | 104986 | 8571 | 1.35% |
| 2026-04-29 | 7.93 | 8.23 | 0.25 | 3.13% | 7.93 | 8.28 | 155548 | 12718 | 2.01% |
| 2026-04-28 | 8.00 | 7.98 | -0.02 | -0.25% | 7.96 | 8.23 | 140396 | 11362 | 1.81% |
| 2026-04-27 | 7.96 | 8.00 | -0.02 | -0.25% | 7.96 | 8.07 | 82081 | 6585 | 1.06% |
| 2026-04-24 | 8.02 | 8.02 | -0.01 | -0.12% | 7.90 | 8.06 | 103332 | 8229 | 1.33% |
| 2026-04-23 | 8.41 | 8.03 | -0.60 | -6.95% | 8.00 | 8.42 | 294106 | 23900 | 3.79% |
| 2026-04-22 | 8.75 | 8.63 | -0.17 | -1.93% | 8.57 | 8.79 | 147727 | 12764 | 1.91% |
| 2026-04-21 | 8.75 | 8.80 | 0.00 | 0.00% | 8.70 | 8.85 | 102410 | 8984 | 1.32% |
| 2026-04-20 | 8.81 | 8.80 | -0.06 | -0.68% | 8.65 | 8.87 | 168573 | 14767 | 2.18% |
| 2026-04-17 | 8.65 | 8.86 | 0.19 | 2.19% | 8.59 | 8.93 | 183258 | 16134 | 2.36% |
| 2026-04-16 | 8.61 | 8.67 | 0.09 | 1.05% | 8.59 | 8.70 | 97853 | 8461 | 1.26% |
| 2026-04-15 | 8.65 | 8.58 | -0.07 | -0.81% | 8.55 | 8.71 | 87307 | 7523 | 1.13% |
| 2026-04-14 | 8.46 | 8.65 | 0.24 | 2.85% | 8.46 | 8.86 | 166269 | 14390 | 2.15% |
| 2026-04-13 | 8.38 | 8.41 | -0.03 | -0.36% | 8.35 | 8.45 | 87384 | 7338 | 1.13% |
| 2026-04-10 | 8.40 | 8.44 | 0.09 | 1.08% | 8.37 | 8.54 | 100200 | 8482 | 1.29% |
| 2026-04-09 | 8.42 | 8.35 | -0.16 | -1.88% | 8.30 | 8.46 | 96432 | 8068 | 1.24% |
| 2026-04-08 | 8.41 | 8.51 | 0.41 | 5.06% | 8.30 | 8.53 | 152952 | 12862 | 1.97% |
| 2026-04-07 | 8.16 | 8.10 | -0.11 | -1.34% | 8.03 | 8.24 | 114517 | 9314 | 1.48% |
| 2026-04-03 | 8.76 | 8.21 | -0.57 | -6.49% | 8.20 | 8.80 | 221033 | 18525 | 2.85% |
| 2026-04-02 | 8.43 | 8.78 | 0.40 | 4.77% | 8.39 | 9.25 | 412001 | 36232 | 5.32% |
| 2026-04-01 | 8.27 | 8.38 | 0.25 | 3.08% | 8.16 | 8.38 | 102755 | 8523 | 1.33% |
| 2026-03-31 | 8.23 | 8.13 | -0.08 | -0.97% | 8.12 | 8.31 | 83542 | 6855 | 1.08% |
| 2026-03-30 | 8.02 | 8.21 | 0.05 | 0.61% | 8.00 | 8.24 | 80276 | 6547 | 1.04% |
| 2026-03-27 | 7.96 | 8.16 | 0.10 | 1.24% | 7.91 | 8.22 | 77513 | 6304 | 1.00% |
| 2026-03-26 | 8.20 | 8.06 | -0.17 | -2.07% | 8.03 | 8.27 | 68395 | 5566 | 0.88% |
| 2026-03-25 | 8.16 | 8.23 | 0.13 | 1.60% | 8.13 | 8.26 | 89687 | 7373 | 1.16% |
| 2026-03-24 | 7.99 | 8.10 | 0.28 | 3.58% | 7.80 | 8.12 | 132727 | 10567 | 1.71% |
| 2026-03-23 | 8.09 | 7.82 | -0.53 | -6.35% | 7.79 | 8.25 | 156293 | 12515 | 2.02% |
| 2026-03-20 | 8.68 | 8.35 | -0.29 | -3.36% | 8.35 | 8.73 | 101600 | 8635 | 1.31% |
| 2026-03-19 | 8.77 | 8.64 | -0.23 | -2.59% | 8.61 | 8.78 | 93401 | 8101 | 1.21% |
| 2026-03-18 | 8.86 | 8.87 | 0.11 | 1.26% | 8.74 | 8.88 | 69875 | 6159 | 0.90% |
| 2026-03-17 | 9.08 | 8.76 | -0.23 | -2.56% | 8.76 | 9.08 | 100042 | 8933 | 1.29% |
| 2026-03-16 | 8.88 | 8.99 | 0.08 | 0.90% | 8.84 | 8.99 | 85891 | 7652 | 1.11% |
| 2026-03-13 | 9.07 | 8.91 | -0.13 | -1.44% | 8.89 | 9.08 | 98845 | 8878 | 1.28% |
| 2026-03-12 | 9.18 | 9.04 | -0.15 | -1.63% | 8.97 | 9.19 | 121879 | 11026 | 1.57% |
| 2026-03-11 | 9.24 | 9.19 | -0.05 | -0.54% | 9.14 | 9.30 | 92200 | 8505 | 1.19% |
| 2026-03-10 | 9.11 | 9.24 | 0.19 | 2.10% | 9.11 | 9.27 | 105185 | 9708 | 1.36% |
| 2026-03-09 | 9.06 | 9.05 | -0.15 | -1.63% | 8.83 | 9.07 | 165632 | 14797 | 2.14% |
| 2026-03-06 | 9.08 | 9.20 | 0.12 | 1.32% | 9.03 | 9.26 | 99949 | 9177 | 1.29% |
| 2026-03-05 | 9.11 | 9.08 | 0.12 | 1.34% | 9.03 | 9.33 | 167815 | 15407 | 2.17% |
| 2026-03-04 | 9.00 | 8.96 | -0.07 | -0.78% | 8.88 | 9.14 | 158878 | 14296 | 2.05% |
| 2026-03-03 | 9.74 | 9.03 | -0.64 | -6.62% | 9.01 | 9.75 | 265663 | 24793 | 3.43% |
| 2026-03-02 | 9.73 | 9.67 | -0.35 | -3.49% | 9.65 | 10.01 | 240324 | 23515 | 3.10% |
| 2026-02-27 | 9.95 | 10.02 | 0.05 | 0.50% | 9.81 | 10.08 | 227860 | 22601 | 2.94% |
| 2026-02-26 | 10.05 | 9.97 | -0.07 | -0.70% | 9.93 | 10.05 | 142999 | 14254 | 1.85% |
| 2026-02-25 | 9.99 | 10.04 | 0.06 | 0.60% | 9.90 | 10.05 | 185143 | 18500 | 2.39% |
| 2026-02-24 | 9.90 | 9.98 | 0.24 | 2.46% | 9.71 | 10.05 | 192614 | 19057 | 2.49% |
| 2026-02-13 | 9.90 | 9.74 | -0.12 | -1.22% | 9.74 | 9.95 | 167140 | 16469 | 2.16% |
| 2026-02-12 | 9.90 | 9.86 | -0.03 | -0.30% | 9.84 | 9.99 | 215407 | 21307 | 2.78% |
| 2026-02-11 | 9.75 | 9.89 | 0.27 | 2.81% | 9.70 | 10.23 | 416521 | 41690 | 5.37% |
| 2026-02-10 | 9.51 | 9.62 | 0.14 | 1.48% | 9.42 | 9.70 | 147052 | 14046 | 1.90% |
| 2026-02-09 | 9.47 | 9.48 | 0.14 | 1.50% | 9.42 | 9.52 | 92141 | 8727 | 1.19% |
| 2026-02-06 | 9.26 | 9.34 | 0.01 | 0.11% | 9.23 | 9.47 | 93368 | 8750 | 1.20% |
| 2026-02-05 | 9.45 | 9.33 | -0.18 | -1.89% | 9.30 | 9.48 | 106864 | 10001 | 1.38% |
| 2026-02-04 | 9.39 | 9.51 | 0.09 | 0.96% | 9.35 | 9.52 | 110079 | 10406 | 1.42% |
| 2026-02-03 | 9.35 | 9.42 | 0.18 | 1.95% | 9.30 | 9.43 | 110826 | 10387 | 1.43% |
| 2026-02-02 | 9.53 | 9.24 | -0.33 | -3.45% | 9.24 | 9.60 | 164461 | 15479 | 2.12% |
| 2026-01-30 | 9.48 | 9.57 | 0.04 | 0.42% | 9.34 | 9.65 | 192828 | 18353 | 2.49% |
| 2026-01-29 | 9.79 | 9.53 | -0.29 | -2.95% | 9.51 | 9.84 | 241030 | 23238 | 3.11% |
| 2026-01-28 | 10.10 | 9.82 | -0.31 | -3.06% | 9.75 | 10.10 | 290674 | 28702 | 3.75% |
| 2026-01-27 | 10.17 | 10.13 | -0.10 | -0.98% | 9.80 | 10.24 | 253900 | 25401 | 3.28% |