当前时间：2026-05-30 02:32:44 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 8.10 | 8.14 | 0.02 | 0.25% | 8.03 | 8.25 | 135282 | 10996 | 1.89% |
| 2026-05-28 | 8.13 | 8.12 | -0.04 | -0.49% | 8.00 | 8.25 | 75624 | 6136 | 1.06% |
| 2026-05-27 | 8.12 | 8.16 | 0.00 | 0.00% | 8.03 | 8.23 | 75907 | 6183 | 1.06% |
| 2026-05-26 | 8.26 | 8.16 | -0.08 | -0.97% | 7.97 | 8.26 | 96622 | 7811 | 1.35% |
| 2026-05-25 | 8.41 | 8.24 | -0.17 | -2.02% | 8.18 | 8.43 | 96625 | 7990 | 1.35% |
| 2026-05-22 | 8.55 | 8.41 | -0.05 | -0.59% | 8.35 | 8.55 | 92794 | 7813 | 1.30% |
| 2026-05-21 | 8.88 | 8.46 | -0.42 | -4.73% | 8.42 | 8.88 | 122553 | 10595 | 1.71% |
| 2026-05-20 | 8.85 | 8.88 | 0.00 | 0.00% | 8.74 | 8.94 | 77072 | 6812 | 1.08% |
| 2026-05-19 | 9.00 | 8.88 | -0.12 | -1.33% | 8.71 | 9.00 | 105052 | 9281 | 1.47% |
| 2026-05-18 | 8.71 | 9.00 | 0.29 | 3.33% | 8.70 | 9.13 | 167000 | 14899 | 2.34% |
| 2026-05-15 | 8.76 | 8.71 | -0.13 | -1.47% | 8.67 | 8.89 | 141016 | 12378 | 1.97% |
| 2026-05-14 | 8.70 | 8.84 | 0.26 | 3.03% | 8.62 | 9.19 | 260303 | 23326 | 3.64% |
| 2026-05-13 | 8.60 | 8.58 | 0.08 | 0.94% | 8.46 | 8.69 | 117754 | 10083 | 1.65% |
| 2026-05-12 | 8.55 | 8.50 | -0.11 | -1.28% | 8.45 | 8.59 | 75597 | 6431 | 1.06% |
| 2026-05-11 | 8.43 | 8.61 | 0.17 | 2.01% | 8.38 | 8.72 | 149601 | 12830 | 2.09% |
| 2026-05-08 | 8.26 | 8.44 | 0.24 | 2.93% | 8.18 | 8.45 | 129132 | 10770 | 1.81% |
| 2026-05-07 | 8.40 | 8.20 | -0.13 | -1.56% | 8.17 | 8.40 | 110541 | 9091 | 1.55% |
| 2026-05-06 | 8.30 | 8.33 | 0.04 | 0.48% | 8.22 | 8.52 | 172066 | 14336 | 2.41% |
| 2026-04-30 | 8.45 | 8.29 | -0.16 | -1.89% | 8.25 | 8.52 | 153564 | 12803 | 2.15% |
| 2026-04-29 | 8.40 | 8.45 | 0.05 | 0.60% | 8.40 | 8.59 | 95672 | 8092 | 1.34% |
| 2026-04-28 | 8.39 | 8.40 | 0.01 | 0.12% | 8.29 | 8.56 | 116560 | 9796 | 1.63% |
| 2026-04-27 | 8.24 | 8.39 | 0.25 | 3.07% | 8.06 | 8.51 | 175858 | 14633 | 2.46% |
| 2026-04-24 | 8.11 | 8.14 | -0.04 | -0.49% | 8.03 | 8.23 | 94163 | 7636 | 1.32% |
| 2026-04-23 | 8.14 | 8.18 | 0.03 | 0.37% | 8.02 | 8.22 | 123463 | 10025 | 1.73% |
| 2026-04-22 | 7.99 | 8.15 | 0.16 | 2.00% | 7.93 | 8.17 | 112978 | 9140 | 1.58% |
| 2026-04-21 | 8.04 | 7.99 | -0.06 | -0.75% | 7.90 | 8.06 | 97982 | 7806 | 1.37% |
| 2026-04-20 | 7.64 | 8.05 | 0.42 | 5.50% | 7.63 | 8.08 | 174774 | 13894 | 2.44% |
| 2026-04-17 | 7.65 | 7.63 | -0.04 | -0.52% | 7.57 | 7.69 | 64138 | 4885 | 0.90% |
| 2026-04-16 | 7.57 | 7.67 | 0.10 | 1.32% | 7.54 | 7.70 | 86619 | 6617 | 1.21% |
| 2026-04-15 | 7.74 | 7.57 | -0.17 | -2.20% | 7.54 | 7.74 | 76500 | 5818 | 1.07% |
| 2026-04-14 | 7.69 | 7.74 | 0.02 | 0.26% | 7.60 | 7.75 | 110223 | 8468 | 1.54% |
| 2026-04-13 | 7.55 | 7.72 | 0.13 | 1.71% | 7.40 | 7.73 | 159566 | 12144 | 2.23% |
| 2026-04-10 | 7.41 | 7.59 | 0.21 | 2.85% | 7.41 | 7.70 | 124799 | 9482 | 1.74% |
| 2026-04-09 | 7.55 | 7.38 | -0.17 | -2.25% | 7.37 | 7.57 | 80531 | 5991 | 1.13% |
| 2026-04-08 | 7.46 | 7.55 | 0.18 | 2.44% | 7.43 | 7.62 | 107357 | 8098 | 1.50% |
| 2026-04-07 | 7.27 | 7.37 | 0.14 | 1.94% | 7.22 | 7.38 | 100332 | 7331 | 1.40% |
| 2026-04-03 | 7.46 | 7.23 | -0.23 | -3.08% | 7.20 | 7.49 | 108092 | 7855 | 1.51% |
| 2026-04-02 | 7.51 | 7.46 | -0.03 | -0.40% | 7.42 | 7.56 | 113009 | 8445 | 1.58% |
| 2026-04-01 | 7.61 | 7.49 | 0.00 | 0.00% | 7.37 | 7.63 | 121431 | 9073 | 1.70% |
| 2026-03-31 | 7.72 | 7.49 | -0.13 | -1.71% | 7.47 | 8.05 | 178953 | 13756 | 2.50% |
| 2026-03-30 | 7.50 | 7.62 | 0.02 | 0.26% | 7.45 | 7.65 | 66214 | 5024 | 0.93% |
| 2026-03-27 | 7.60 | 7.60 | -0.06 | -0.78% | 7.55 | 7.68 | 76764 | 5834 | 1.07% |
| 2026-03-26 | 7.78 | 7.66 | -0.12 | -1.54% | 7.62 | 7.86 | 76421 | 5894 | 1.07% |
| 2026-03-25 | 7.59 | 7.78 | 0.24 | 3.18% | 7.59 | 7.82 | 90683 | 7018 | 1.27% |
| 2026-03-24 | 7.44 | 7.54 | 0.25 | 3.43% | 7.30 | 7.57 | 100324 | 7471 | 1.40% |
| 2026-03-23 | 7.73 | 7.29 | -0.55 | -7.02% | 7.24 | 7.79 | 173061 | 12934 | 2.42% |
| 2026-03-20 | 7.94 | 7.84 | -0.10 | -1.26% | 7.80 | 8.02 | 91903 | 7241 | 1.29% |
| 2026-03-19 | 8.02 | 7.94 | -0.14 | -1.73% | 7.91 | 8.08 | 82532 | 6590 | 1.15% |
| 2026-03-18 | 8.20 | 8.08 | -0.09 | -1.10% | 8.01 | 8.20 | 94970 | 7663 | 1.33% |
| 2026-03-17 | 8.25 | 8.17 | -0.09 | -1.09% | 8.16 | 8.39 | 82919 | 6855 | 1.16% |
| 2026-03-16 | 8.17 | 8.26 | 0.09 | 1.10% | 8.12 | 8.28 | 77270 | 6338 | 1.08% |
| 2026-03-13 | 8.27 | 8.17 | -0.11 | -1.33% | 8.14 | 8.32 | 86802 | 7138 | 1.21% |
| 2026-03-12 | 8.34 | 8.28 | -0.10 | -1.19% | 8.26 | 8.39 | 81523 | 6777 | 1.14% |
| 2026-03-11 | 8.55 | 8.38 | -0.16 | -1.87% | 8.31 | 8.56 | 99582 | 8365 | 1.39% |
| 2026-03-10 | 8.35 | 8.54 | 0.24 | 2.89% | 8.31 | 8.61 | 113645 | 9682 | 1.59% |
| 2026-03-09 | 8.32 | 8.30 | -0.10 | -1.19% | 8.20 | 8.39 | 99730 | 8248 | 1.39% |
| 2026-03-06 | 8.23 | 8.40 | 0.15 | 1.82% | 8.19 | 8.44 | 100549 | 8397 | 1.41% |
| 2026-03-05 | 8.37 | 8.25 | -0.05 | -0.60% | 8.22 | 8.42 | 112676 | 9350 | 1.58% |
| 2026-03-04 | 8.34 | 8.30 | -0.04 | -0.48% | 8.22 | 8.41 | 107219 | 8895 | 1.50% |
| 2026-03-03 | 8.49 | 8.34 | -0.10 | -1.18% | 8.33 | 8.62 | 158854 | 13432 | 2.22% |
| 2026-03-02 | 8.65 | 8.44 | -0.24 | -2.76% | 8.40 | 8.65 | 135046 | 11447 | 1.89% |
| 2026-02-27 | 8.83 | 8.68 | -0.15 | -1.70% | 8.63 | 8.85 | 118104 | 10301 | 1.65% |
| 2026-02-26 | 8.80 | 8.83 | 0.01 | 0.11% | 8.77 | 9.02 | 167553 | 14833 | 2.34% |
| 2026-02-25 | 8.49 | 8.82 | 0.34 | 4.01% | 8.49 | 9.13 | 296369 | 26247 | 4.14% |
| 2026-02-24 | 8.22 | 8.48 | 0.31 | 3.79% | 8.20 | 8.60 | 187074 | 15848 | 2.62% |