当前时间：2026-05-06 13:20:47 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 | 8.56 | 8.43 | 0.11 | 1.32% | 8.26 | 8.88 | 1216962 | 104138 | 9.54% |
| 2026-04-29 | 7.99 | 8.32 | 0.33 | 4.13% | 7.91 | 8.38 | 765681 | 63036 | 6.00% |
| 2026-04-28 | 8.28 | 7.99 | -0.35 | -4.20% | 7.91 | 8.39 | 762340 | 61686 | 5.97% |
| 2026-04-27 | 8.43 | 8.34 | 0.04 | 0.48% | 8.27 | 8.59 | 711915 | 59845 | 5.58% |
| 2026-04-24 | 8.50 | 8.30 | -0.25 | -2.92% | 8.07 | 8.54 | 1053561 | 86923 | 8.26% |
| 2026-04-23 | 8.43 | 8.55 | 0.09 | 1.06% | 8.43 | 9.20 | 1455553 | 127633 | 11.40% |
| 2026-04-22 | 8.63 | 8.46 | -0.28 | -3.20% | 8.08 | 8.89 | 1504935 | 126545 | 11.79% |
| 2026-04-21 | 8.80 | 8.74 | -0.22 | -2.46% | 8.72 | 9.07 | 1115069 | 98327 | 8.74% |
| 2026-04-20 | 8.62 | 8.96 | 0.19 | 2.17% | 8.53 | 9.16 | 1614846 | 144146 | 12.65% |
| 2026-04-17 | 8.62 | 8.77 | 0.00 | 0.00% | 8.52 | 8.99 | 1124519 | 98808 | 8.81% |
| 2026-04-16 | 8.61 | 8.77 | 0.02 | 0.23% | 8.44 | 8.85 | 1058224 | 91909 | 8.29% |
| 2026-04-15 | 9.10 | 8.75 | -0.03 | -0.34% | 8.62 | 9.27 | 1546160 | 137775 | 12.11% |
| 2026-04-14 | 8.44 | 8.78 | 0.44 | 5.28% | 8.30 | 8.99 | 1727022 | 149829 | 13.53% |
| 2026-04-13 | 8.20 | 8.34 | -0.10 | -1.18% | 8.18 | 8.56 | 897258 | 74996 | 7.03% |
| 2026-04-10 | 8.50 | 8.44 | 0.01 | 0.12% | 8.32 | 8.79 | 1378474 | 118177 | 10.80% |
| 2026-04-09 | 8.35 | 8.43 | 0.05 | 0.60% | 8.26 | 8.61 | 1235094 | 104589 | 9.68% |
| 2026-04-08 | 8.30 | 8.38 | 0.26 | 3.20% | 8.13 | 8.43 | 1246338 | 103240 | 9.77% |
| 2026-04-07 | 7.75 | 8.12 | 0.32 | 4.10% | 7.64 | 8.19 | 1176164 | 94901 | 9.22% |
| 2026-04-03 | 7.65 | 7.80 | 0.10 | 1.30% | 7.55 | 7.94 | 874477 | 67932 | 6.85% |
| 2026-04-02 | 7.85 | 7.70 | -0.19 | -2.41% | 7.58 | 8.08 | 966134 | 75371 | 7.57% |
| 2026-04-01 | 8.17 | 7.89 | 0.00 | 0.00% | 7.83 | 8.19 | 761131 | 60612 | 5.96% |
| 2026-03-31 | 8.05 | 7.89 | -0.20 | -2.47% | 7.80 | 8.22 | 842539 | 67428 | 6.60% |
| 2026-03-30 | 7.89 | 8.09 | 0.19 | 2.41% | 7.76 | 8.18 | 999038 | 79853 | 7.83% |
| 2026-03-27 | 7.61 | 7.90 | 0.11 | 1.41% | 7.53 | 8.00 | 792760 | 61752 | 6.21% |
| 2026-03-26 | 8.33 | 7.79 | -0.57 | -6.82% | 7.74 | 8.36 | 1199167 | 95365 | 9.40% |
| 2026-03-25 | 8.19 | 8.36 | 0.19 | 2.33% | 8.19 | 8.61 | 1191080 | 100164 | 9.33% |
| 2026-03-24 | 8.10 | 8.17 | 0.27 | 3.42% | 7.86 | 8.21 | 1044168 | 83909 | 8.18% |
| 2026-03-23 | 8.00 | 7.90 | -0.19 | -2.35% | 7.78 | 8.38 | 1474066 | 118936 | 11.55% |
| 2026-03-20 | 8.48 | 8.09 | -0.34 | -4.03% | 8.05 | 8.63 | 1166379 | 97089 | 9.14% |
| 2026-03-19 | 8.80 | 8.43 | -0.65 | -7.16% | 8.35 | 8.81 | 1491926 | 126908 | 11.69% |
| 2026-03-18 | 9.07 | 9.08 | -0.08 | -0.87% | 8.82 | 9.21 | 1536508 | 138262 | 12.04% |
| 2026-03-17 | 10.31 | 9.16 | -1.02 | -10.02% | 9.16 | 10.43 | 2301073 | 216344 | 18.03% |
| 2026-03-16 | 10.53 | 10.18 | -0.14 | -1.36% | 9.81 | 10.56 | 1823131 | 184033 | 14.28% |
| 2026-03-13 | 10.80 | 10.32 | -0.57 | -5.23% | 10.28 | 11.02 | 2138308 | 226174 | 16.75% |
| 2026-03-12 | 11.20 | 10.89 | -0.20 | -1.80% | 10.59 | 11.59 | 3458049 | 381938 | 27.10% |
| 2026-03-11 | 10.50 | 11.09 | 1.01 | 10.02% | 10.42 | 11.09 | 2611022 | 286629 | 20.46% |
| 2026-03-10 | 9.40 | 10.08 | 0.92 | 10.04% | 9.18 | 10.08 | 2104014 | 207782 | 16.49% |
| 2026-03-09 | 9.16 | 9.16 | -0.40 | -4.18% | 8.68 | 9.28 | 1747589 | 156844 | 13.69% |
| 2026-03-06 | 9.75 | 9.56 | -0.34 | -3.43% | 9.48 | 10.11 | 2154463 | 211080 | 16.88% |
| 2026-03-05 | 9.55 | 9.90 | 0.70 | 7.61% | 9.46 | 10.12 | 2906086 | 286776 | 22.77% |
| 2026-03-04 | 9.08 | 9.20 | -0.16 | -1.71% | 9.08 | 9.63 | 1326939 | 123459 | 10.40% |
| 2026-03-03 | 9.60 | 9.36 | -0.24 | -2.50% | 8.90 | 9.96 | 2336500 | 218962 | 18.31% |
| 2026-03-02 | 9.30 | 9.60 | -0.11 | -1.13% | 9.30 | 10.21 | 2618694 | 256739 | 20.52% |
| 2026-02-27 | 9.10 | 9.71 | 0.34 | 3.63% | 8.88 | 9.84 | 3036528 | 279844 | 23.79% |
| 2026-02-26 | 8.77 | 9.37 | 0.54 | 6.12% | 8.77 | 9.71 | 3057268 | 285326 | 23.95% |
| 2026-02-25 | 8.91 | 8.83 | 0.01 | 0.11% | 8.76 | 9.43 | 2617356 | 235523 | 20.51% |
| 2026-02-24 | 8.13 | 8.82 | 0.80 | 9.98% | 7.80 | 8.82 | 1926944 | 162409 | 15.10% |
| 2026-02-13 | 8.29 | 8.02 | -0.23 | -2.79% | 7.92 | 8.38 | 1032794 | 83694 | 8.09% |
| 2026-02-12 | 8.07 | 8.25 | 0.30 | 3.77% | 7.86 | 8.57 | 1775358 | 145439 | 13.91% |
| 2026-02-11 | 8.24 | 7.95 | -0.31 | -3.75% | 7.94 | 8.43 | 1454142 | 118026 | 11.39% |
| 2026-02-10 | 8.04 | 8.26 | 0.08 | 0.98% | 8.00 | 8.52 | 2351531 | 194024 | 18.43% |
| 2026-02-09 | 7.59 | 8.18 | 0.74 | 9.95% | 7.59 | 8.18 | 1482246 | 118301 | 11.61% |
| 2026-02-06 | 7.45 | 7.44 | -0.12 | -1.59% | 7.33 | 7.70 | 1315634 | 98580 | 10.31% |
| 2026-02-05 | 7.81 | 7.56 | -0.47 | -5.85% | 7.40 | 7.92 | 1807860 | 137332 | 14.17% |
| 2026-02-04 | 7.59 | 8.03 | 0.44 | 5.80% | 7.51 | 8.11 | 2554189 | 200328 | 20.01% |
| 2026-02-03 | 7.25 | 7.59 | 0.38 | 5.27% | 7.06 | 7.66 | 2764006 | 203414 | 21.66% |
| 2026-02-02 | 6.33 | 7.21 | 0.66 | 10.08% | 6.33 | 7.21 | 2295413 | 159997 | 17.99% |
| 2026-01-30 | 7.00 | 6.55 | -0.73 | -10.03% | 6.55 | 7.03 | 2199908 | 146136 | 17.24% |
| 2026-01-29 | 7.79 | 7.28 | -0.16 | -2.15% | 7.28 | 7.85 | 3389872 | 258172 | 26.56% |
| 2026-01-28 | 7.88 | 7.44 | 0.28 | 3.91% | 7.25 | 7.88 | 4048713 | 309740 | 31.72% |
| 2026-01-27 | 6.57 | 7.16 | 0.65 | 9.98% | 6.53 | 7.16 | 2800658 | 197903 | 21.94% |
| 2026-01-26 | 6.48 | 6.51 | 0.02 | 0.31% | 6.40 | 6.78 | 1747948 | 115249 | 13.70% |