当前时间：2026-05-14 20:01:30 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 8.35 | 8.19 | -0.12 | -1.44% | 8.16 | 8.39 | 105896 | 8759 | 4.82% |
| 2026-05-13 | 8.28 | 8.31 | 0.02 | 0.24% | 8.22 | 8.36 | 82371 | 6830 | 3.75% |
| 2026-05-12 | 8.50 | 8.29 | -0.25 | -2.93% | 8.25 | 8.52 | 122161 | 10203 | 5.57% |
| 2026-05-11 | 8.38 | 8.54 | 0.16 | 1.91% | 8.35 | 8.56 | 138160 | 11712 | 6.29% |
| 2026-05-08 | 8.31 | 8.38 | 0.05 | 0.60% | 8.29 | 8.39 | 92403 | 7723 | 4.21% |
| 2026-05-07 | 8.30 | 8.33 | 0.04 | 0.48% | 8.24 | 8.36 | 92151 | 7648 | 4.20% |
| 2026-05-06 | 8.33 | 8.29 | 0.02 | 0.24% | 8.25 | 8.35 | 110073 | 9134 | 5.02% |
| 2026-04-30 | 8.24 | 8.27 | 0.05 | 0.61% | 8.20 | 8.35 | 76713 | 6337 | 3.50% |
| 2026-04-29 | 8.11 | 8.22 | 0.09 | 1.11% | 8.04 | 8.24 | 87293 | 7146 | 3.98% |
| 2026-04-28 | 8.28 | 8.13 | -0.19 | -2.28% | 8.05 | 8.38 | 82611 | 6769 | 3.77% |
| 2026-04-27 | 8.18 | 8.32 | 0.11 | 1.34% | 8.09 | 8.34 | 62517 | 5148 | 2.85% |
| 2026-04-24 | 8.28 | 8.21 | -0.08 | -0.97% | 8.06 | 8.34 | 54877 | 4485 | 2.50% |
| 2026-04-23 | 8.25 | 8.29 | 0.03 | 0.36% | 8.21 | 8.34 | 64743 | 5357 | 2.95% |
| 2026-04-22 | 8.25 | 8.26 | -0.01 | -0.12% | 8.16 | 8.27 | 48906 | 4018 | 2.23% |
| 2026-04-21 | 8.38 | 8.27 | -0.16 | -1.90% | 8.20 | 8.43 | 73216 | 6071 | 3.34% |
| 2026-04-20 | 8.30 | 8.43 | 0.15 | 1.81% | 8.25 | 8.48 | 78313 | 6587 | 3.57% |
| 2026-04-17 | 8.30 | 8.28 | -0.03 | -0.36% | 8.21 | 8.35 | 54711 | 4524 | 2.50% |
| 2026-04-16 | 8.19 | 8.31 | 0.13 | 1.59% | 8.16 | 8.34 | 63711 | 5273 | 2.91% |
| 2026-04-15 | 8.24 | 8.18 | -0.06 | -0.73% | 8.16 | 8.44 | 54344 | 4483 | 2.48% |
| 2026-04-14 | 8.19 | 8.24 | 0.13 | 1.60% | 8.10 | 8.26 | 59012 | 4830 | 2.69% |
| 2026-04-13 | 8.09 | 8.11 | -0.02 | -0.25% | 8.06 | 8.17 | 56706 | 4595 | 2.59% |
| 2026-04-10 | 8.17 | 8.13 | 0.09 | 1.12% | 8.11 | 8.22 | 59578 | 4857 | 2.72% |
| 2026-04-09 | 8.21 | 8.04 | -0.24 | -2.90% | 8.02 | 8.28 | 73980 | 6006 | 3.37% |
| 2026-04-08 | 8.08 | 8.28 | 0.30 | 3.76% | 8.08 | 8.28 | 77650 | 6376 | 3.54% |
| 2026-04-07 | 7.78 | 7.98 | 0.24 | 3.10% | 7.78 | 8.00 | 59348 | 4704 | 2.71% |
| 2026-04-03 | 8.07 | 7.74 | -0.31 | -3.85% | 7.70 | 8.11 | 61905 | 4844 | 2.82% |
| 2026-04-02 | 8.15 | 8.05 | -0.14 | -1.71% | 7.98 | 8.22 | 51043 | 4123 | 2.33% |
| 2026-04-01 | 8.17 | 8.19 | 0.14 | 1.74% | 8.08 | 8.24 | 55923 | 4557 | 2.55% |
| 2026-03-31 | 8.11 | 8.05 | -0.08 | -0.98% | 8.02 | 8.25 | 55333 | 4496 | 2.52% |
| 2026-03-30 | 7.97 | 8.13 | 0.03 | 0.37% | 7.93 | 8.14 | 56060 | 4521 | 2.56% |
| 2026-03-27 | 7.87 | 8.10 | 0.14 | 1.76% | 7.85 | 8.13 | 58619 | 4722 | 2.67% |
| 2026-03-26 | 8.12 | 7.96 | -0.17 | -2.09% | 7.90 | 8.23 | 71673 | 5758 | 3.27% |
| 2026-03-25 | 8.01 | 8.13 | 0.12 | 1.50% | 8.00 | 8.17 | 70705 | 5736 | 3.22% |
| 2026-03-24 | 7.90 | 8.01 | 0.31 | 4.03% | 7.76 | 8.03 | 103987 | 8215 | 4.74% |
| 2026-03-23 | 8.20 | 7.70 | -0.63 | -7.56% | 7.66 | 8.21 | 148828 | 11790 | 6.79% |
| 2026-03-20 | 8.59 | 8.33 | -0.26 | -3.03% | 8.30 | 8.71 | 92227 | 7798 | 4.21% |
| 2026-03-19 | 8.67 | 8.59 | -0.17 | -1.94% | 8.55 | 8.77 | 77855 | 6728 | 3.55% |
| 2026-03-18 | 8.68 | 8.76 | 0.14 | 1.62% | 8.59 | 8.77 | 77362 | 6724 | 3.53% |
| 2026-03-17 | 8.72 | 8.62 | -0.10 | -1.15% | 8.59 | 8.79 | 83783 | 7291 | 3.82% |
| 2026-03-16 | 8.52 | 8.72 | 0.21 | 2.47% | 8.48 | 8.72 | 86849 | 7504 | 3.96% |
| 2026-03-13 | 8.59 | 8.51 | -0.08 | -0.93% | 8.48 | 8.64 | 64195 | 5499 | 2.93% |
| 2026-03-12 | 8.64 | 8.59 | -0.06 | -0.69% | 8.53 | 8.71 | 64324 | 5541 | 2.93% |
| 2026-03-11 | 8.74 | 8.65 | -0.11 | -1.26% | 8.63 | 8.80 | 73232 | 6373 | 3.34% |
| 2026-03-10 | 8.62 | 8.76 | 0.18 | 2.10% | 8.62 | 8.92 | 101880 | 8959 | 4.65% |
| 2026-03-09 | 8.44 | 8.58 | 0.01 | 0.12% | 8.41 | 8.63 | 88380 | 7515 | 4.03% |
| 2026-03-06 | 8.30 | 8.57 | 0.25 | 3.00% | 8.24 | 8.57 | 95235 | 8068 | 4.34% |
| 2026-03-05 | 8.33 | 8.32 | 0.12 | 1.46% | 8.28 | 8.45 | 89353 | 7481 | 4.07% |
| 2026-03-04 | 8.18 | 8.20 | -0.04 | -0.49% | 8.12 | 8.29 | 91681 | 7530 | 4.18% |
| 2026-03-03 | 8.68 | 8.24 | -0.43 | -4.96% | 8.21 | 8.75 | 157314 | 13256 | 7.17% |
| 2026-03-02 | 9.01 | 8.67 | -0.46 | -5.04% | 8.62 | 9.01 | 186691 | 16379 | 8.51% |
| 2026-02-27 | 9.27 | 9.13 | -0.18 | -1.93% | 9.09 | 9.30 | 161718 | 14780 | 7.37% |
| 2026-02-26 | 9.19 | 9.31 | 0.15 | 1.64% | 9.17 | 9.51 | 196223 | 18274 | 8.95% |
| 2026-02-25 | 9.20 | 9.16 | -0.08 | -0.87% | 9.14 | 9.31 | 130347 | 12022 | 5.94% |
| 2026-02-24 | 9.33 | 9.24 | 0.00 | 0.00% | 9.15 | 9.38 | 141501 | 13059 | 6.45% |
| 2026-02-13 | 9.41 | 9.24 | -0.18 | -1.91% | 9.21 | 9.53 | 137129 | 12843 | 6.25% |
| 2026-02-12 | 9.42 | 9.42 | -0.06 | -0.63% | 9.27 | 9.50 | 142899 | 13443 | 6.52% |
| 2026-02-11 | 9.53 | 9.48 | -0.10 | -1.04% | 9.42 | 9.63 | 177302 | 16848 | 8.09% |
| 2026-02-10 | 9.48 | 9.58 | 0.01 | 0.10% | 9.41 | 9.65 | 265959 | 25404 | 12.13% |
| 2026-02-09 | 9.16 | 9.57 | 0.48 | 5.28% | 9.13 | 9.58 | 335168 | 31535 | 15.28% |
| 2026-02-06 | 9.26 | 9.09 | -0.26 | -2.78% | 8.96 | 9.32 | 191735 | 17472 | 8.74% |
| 2026-02-05 | 9.10 | 9.35 | 0.08 | 0.86% | 9.02 | 9.43 | 213783 | 19866 | 9.75% |
| 2026-02-04 | 9.43 | 9.27 | -0.29 | -3.03% | 9.12 | 9.43 | 291838 | 26930 | 13.31% |
| 2026-02-03 | 9.22 | 9.56 | 0.32 | 3.46% | 9.22 | 9.56 | 373683 | 35260 | 17.04% |