当前时间：2026-05-06 14:34:42 星期三交易中
| 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 | 8.13 | 8.15 | -0.01 | -0.12% | 8.12 | 8.22 | 89238 | 7278 | 0.88% |
| 2026-04-29 | 8.19 | 8.16 | -0.20 | -2.39% | 8.10 | 8.21 | 161893 | 13216 | 1.59% |
| 2026-04-28 | 8.25 | 8.36 | 0.13 | 1.58% | 8.23 | 8.44 | 158456 | 13233 | 1.56% |
| 2026-04-27 | 8.17 | 8.23 | 0.06 | 0.73% | 8.12 | 8.23 | 76801 | 6278 | 0.76% |
| 2026-04-24 | 8.22 | 8.17 | -0.08 | -0.97% | 8.14 | 8.25 | 88080 | 7201 | 0.87% |
| 2026-04-23 | 8.22 | 8.25 | 0.03 | 0.36% | 8.17 | 8.31 | 117802 | 9712 | 1.16% |
| 2026-04-22 | 8.22 | 8.22 | 0.00 | 0.00% | 8.16 | 8.24 | 65959 | 5414 | 0.65% |
| 2026-04-21 | 8.22 | 8.22 | -0.04 | -0.48% | 8.15 | 8.26 | 81750 | 6702 | 0.80% |
| 2026-04-20 | 8.10 | 8.26 | 0.14 | 1.72% | 8.10 | 8.26 | 119066 | 9747 | 1.17% |
| 2026-04-17 | 8.16 | 8.12 | -0.04 | -0.49% | 8.09 | 8.16 | 58736 | 4764 | 0.58% |
| 2026-04-16 | 8.09 | 8.16 | 0.05 | 0.62% | 8.09 | 8.17 | 59672 | 4856 | 0.59% |
| 2026-04-15 | 8.22 | 8.11 | -0.08 | -0.98% | 8.09 | 8.22 | 67879 | 5527 | 0.67% |
| 2026-04-14 | 8.20 | 8.19 | -0.01 | -0.12% | 8.14 | 8.24 | 68924 | 5633 | 0.68% |
| 2026-04-13 | 8.10 | 8.20 | 0.09 | 1.11% | 8.07 | 8.26 | 96234 | 7865 | 0.95% |
| 2026-04-10 | 8.05 | 8.11 | 0.08 | 1.00% | 8.05 | 8.13 | 73101 | 5923 | 0.72% |
| 2026-04-09 | 8.10 | 8.03 | -0.11 | -1.35% | 8.02 | 8.11 | 60652 | 4886 | 0.60% |
| 2026-04-08 | 8.04 | 8.14 | 0.18 | 2.26% | 8.03 | 8.14 | 88417 | 7156 | 0.87% |
| 2026-04-07 | 7.99 | 7.96 | 0.01 | 0.13% | 7.92 | 7.99 | 42559 | 3388 | 0.42% |
| 2026-04-03 | 8.06 | 7.95 | -0.10 | -1.24% | 7.90 | 8.07 | 67490 | 5376 | 0.66% |
| 2026-04-02 | 8.06 | 8.05 | -0.03 | -0.37% | 8.01 | 8.10 | 64336 | 5180 | 0.63% |
| 2026-04-01 | 8.10 | 8.08 | 0.04 | 0.50% | 8.06 | 8.13 | 56231 | 4544 | 0.55% |
| 2026-03-31 | 8.11 | 8.04 | -0.06 | -0.74% | 8.03 | 8.16 | 64841 | 5249 | 0.64% |
| 2026-03-30 | 7.98 | 8.10 | 0.03 | 0.37% | 7.98 | 8.11 | 67785 | 5470 | 0.67% |
| 2026-03-27 | 7.92 | 8.07 | 0.07 | 0.88% | 7.90 | 8.09 | 72662 | 5848 | 0.71% |
| 2026-03-26 | 8.13 | 8.00 | -0.15 | -1.84% | 7.96 | 8.13 | 92082 | 7392 | 0.91% |
| 2026-03-25 | 7.97 | 8.15 | 0.10 | 1.24% | 7.94 | 8.18 | 138181 | 11134 | 1.36% |
| 2026-03-24 | 7.78 | 8.05 | 0.38 | 4.95% | 7.68 | 8.17 | 181746 | 14439 | 1.79% |
| 2026-03-23 | 7.89 | 7.67 | -0.32 | -4.01% | 7.65 | 7.91 | 164922 | 12843 | 1.62% |
| 2026-03-20 | 8.15 | 7.99 | -0.13 | -1.60% | 7.97 | 8.17 | 108161 | 8720 | 1.06% |
| 2026-03-19 | 8.20 | 8.12 | -0.14 | -1.69% | 8.10 | 8.22 | 100709 | 8219 | 0.99% |
| 2026-03-18 | 8.28 | 8.26 | -0.01 | -0.12% | 8.18 | 8.30 | 100587 | 8272 | 0.99% |
| 2026-03-17 | 8.38 | 8.27 | -0.12 | -1.43% | 8.27 | 8.42 | 107377 | 8966 | 1.06% |
| 2026-03-16 | 8.40 | 8.39 | 0.02 | 0.24% | 8.35 | 8.43 | 64875 | 5438 | 0.64% |
| 2026-03-13 | 8.39 | 8.37 | -0.03 | -0.36% | 8.36 | 8.45 | 94641 | 7946 | 0.93% |
| 2026-03-12 | 8.50 | 8.40 | -0.11 | -1.29% | 8.38 | 8.50 | 104467 | 8807 | 1.03% |
| 2026-03-11 | 8.54 | 8.51 | 0.00 | 0.00% | 8.47 | 8.56 | 97898 | 8320 | 0.96% |
| 2026-03-10 | 8.46 | 8.51 | 0.10 | 1.19% | 8.44 | 8.54 | 109182 | 9275 | 1.07% |
| 2026-03-09 | 8.45 | 8.41 | -0.11 | -1.29% | 8.35 | 8.51 | 148729 | 12508 | 1.46% |
| 2026-03-06 | 8.39 | 8.52 | 0.11 | 1.31% | 8.36 | 8.52 | 117937 | 9989 | 1.16% |
| 2026-03-05 | 8.49 | 8.41 | 0.01 | 0.12% | 8.34 | 8.50 | 131133 | 11046 | 1.29% |
| 2026-03-04 | 8.30 | 8.40 | 0.07 | 0.84% | 8.23 | 8.49 | 163997 | 13772 | 1.61% |
| 2026-03-03 | 8.65 | 8.33 | -0.34 | -3.92% | 8.33 | 8.65 | 282045 | 23922 | 2.77% |
| 2026-03-02 | 8.80 | 8.67 | 0.02 | 0.23% | 8.61 | 8.88 | 344452 | 30115 | 3.39% |
| 2026-02-27 | 8.70 | 8.65 | -0.05 | -0.57% | 8.60 | 8.72 | 168955 | 14604 | 1.66% |
| 2026-02-26 | 8.74 | 8.70 | -0.05 | -0.57% | 8.67 | 8.75 | 129008 | 11222 | 1.27% |
| 2026-02-25 | 8.68 | 8.75 | 0.06 | 0.69% | 8.66 | 8.75 | 172171 | 14985 | 1.69% |
| 2026-02-24 | 8.67 | 8.69 | 0.10 | 1.16% | 8.60 | 8.82 | 184356 | 16039 | 1.81% |
| 2026-02-13 | 8.46 | 8.59 | 0.11 | 1.30% | 8.45 | 8.68 | 155940 | 13415 | 1.53% |
| 2026-02-12 | 8.49 | 8.48 | -0.03 | -0.35% | 8.42 | 8.59 | 123335 | 10490 | 1.21% |
| 2026-02-11 | 8.60 | 8.51 | -0.07 | -0.82% | 8.50 | 8.61 | 126839 | 10856 | 1.25% |
| 2026-02-10 | 8.54 | 8.58 | 0.04 | 0.47% | 8.52 | 8.72 | 199038 | 17162 | 1.96% |
| 2026-02-09 | 8.44 | 8.54 | 0.12 | 1.43% | 8.44 | 8.54 | 141135 | 11993 | 1.39% |
| 2026-02-06 | 8.41 | 8.42 | -0.03 | -0.36% | 8.39 | 8.49 | 111600 | 9410 | 1.10% |
| 2026-02-05 | 8.35 | 8.45 | 0.06 | 0.72% | 8.35 | 8.52 | 180802 | 15314 | 1.78% |
| 2026-02-04 | 8.33 | 8.39 | 0.06 | 0.72% | 8.31 | 8.44 | 169255 | 14198 | 1.66% |
| 2026-02-03 | 8.25 | 8.33 | 0.14 | 1.71% | 8.20 | 8.34 | 117702 | 9751 | 1.16% |
| 2026-02-02 | 8.28 | 8.19 | -0.16 | -1.92% | 8.19 | 8.44 | 165993 | 13821 | 1.63% |
| 2026-01-30 | 8.40 | 8.35 | 0.06 | 0.72% | 8.26 | 8.44 | 161300 | 13465 | 1.59% |
| 2026-01-29 | 8.28 | 8.29 | -0.03 | -0.36% | 8.25 | 8.36 | 121911 | 10128 | 1.20% |
| 2026-01-28 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.44 | 153092 | 12800 | 1.51% |
| 2026-01-27 | 8.26 | 8.41 | 0.15 | 1.82% | 8.26 | 8.44 | 244132 | 20437 | 2.40% |
| 2026-01-26 | 8.33 | 8.26 | -0.09 | -1.08% | 8.23 | 8.35 | 138168 | 11434 | 1.36% |