当前时间：2026-05-06 16:58:40 星期三休市中
| 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 | 8.28 | 8.42 | 0.16 | 1.94% | 8.28 | 8.42 | 75534 | 6320 | 1.71% |
| 2026-04-30 | 8.15 | 8.26 | 0.03 | 0.36% | 8.15 | 8.28 | 54208 | 4460 | 1.23% |
| 2026-04-29 | 8.13 | 8.23 | 0.11 | 1.35% | 8.08 | 8.28 | 47289 | 3892 | 1.07% |
| 2026-04-28 | 8.20 | 8.12 | -0.12 | -1.46% | 8.11 | 8.31 | 42485 | 3474 | 0.96% |
| 2026-04-27 | 8.15 | 8.24 | 0.07 | 0.86% | 8.09 | 8.28 | 42788 | 3498 | 0.97% |
| 2026-04-24 | 8.10 | 8.17 | 0.02 | 0.25% | 8.03 | 8.22 | 49014 | 3993 | 1.11% |
| 2026-04-23 | 8.21 | 8.15 | -0.06 | -0.73% | 8.08 | 8.27 | 54935 | 4477 | 1.24% |
| 2026-04-22 | 8.32 | 8.21 | -0.11 | -1.32% | 8.19 | 8.32 | 60072 | 4939 | 1.36% |
| 2026-04-21 | 8.47 | 8.32 | -0.13 | -1.54% | 8.31 | 8.47 | 62992 | 5248 | 1.43% |
| 2026-04-20 | 8.37 | 8.45 | 0.09 | 1.08% | 8.31 | 8.47 | 64031 | 5382 | 1.45% |
| 2026-04-17 | 8.41 | 8.36 | -0.11 | -1.30% | 8.33 | 8.47 | 59722 | 5006 | 1.35% |
| 2026-04-16 | 8.44 | 8.47 | 0.02 | 0.24% | 8.28 | 8.48 | 64168 | 5381 | 1.45% |
| 2026-04-15 | 8.42 | 8.45 | 0.09 | 1.08% | 8.34 | 8.59 | 85666 | 7249 | 1.94% |
| 2026-04-14 | 8.38 | 8.36 | 0.01 | 0.12% | 8.25 | 8.42 | 54544 | 4533 | 1.23% |
| 2026-04-13 | 8.39 | 8.35 | -0.03 | -0.36% | 8.28 | 8.42 | 49279 | 4110 | 1.12% |
| 2026-04-10 | 8.34 | 8.38 | 0.07 | 0.84% | 8.34 | 8.47 | 58873 | 4953 | 1.33% |
| 2026-04-09 | 8.48 | 8.31 | -0.25 | -2.92% | 8.27 | 8.48 | 68378 | 5713 | 1.55% |
| 2026-04-08 | 8.48 | 8.56 | 0.23 | 2.76% | 8.42 | 8.56 | 82047 | 6968 | 1.86% |
| 2026-04-07 | 8.51 | 8.33 | -0.24 | -2.80% | 8.30 | 8.51 | 65513 | 5492 | 1.48% |
| 2026-04-03 | 8.37 | 8.57 | 0.12 | 1.42% | 8.00 | 8.85 | 162326 | 13524 | 3.67% |
| 2026-04-02 | 8.65 | 8.45 | -0.18 | -2.09% | 8.39 | 8.88 | 90725 | 7792 | 2.05% |
| 2026-04-01 | 8.78 | 8.63 | -0.01 | -0.12% | 8.55 | 8.83 | 71470 | 6170 | 1.62% |
| 2026-03-31 | 8.80 | 8.64 | -0.16 | -1.82% | 8.62 | 8.88 | 73483 | 6425 | 1.66% |
| 2026-03-30 | 8.75 | 8.80 | -0.02 | -0.23% | 8.50 | 8.82 | 86471 | 7508 | 1.96% |
| 2026-03-27 | 8.83 | 8.82 | 0.03 | 0.34% | 8.70 | 8.87 | 89887 | 7921 | 2.03% |
| 2026-03-26 | 9.22 | 8.79 | -0.37 | -4.04% | 8.75 | 9.26 | 155648 | 13816 | 3.52% |
| 2026-03-25 | 8.99 | 9.16 | 0.12 | 1.33% | 8.83 | 9.43 | 263378 | 23823 | 5.96% |
| 2026-03-24 | 8.39 | 9.04 | 0.82 | 9.98% | 8.39 | 9.04 | 290319 | 25887 | 6.57% |
| 2026-03-23 | 8.49 | 8.22 | -0.55 | -6.27% | 8.12 | 8.74 | 111408 | 9389 | 2.52% |
| 2026-03-20 | 9.00 | 8.77 | -0.23 | -2.56% | 8.76 | 9.10 | 90869 | 8064 | 2.06% |
| 2026-03-19 | 9.24 | 9.00 | -0.39 | -4.15% | 8.98 | 9.29 | 97001 | 8842 | 2.20% |
| 2026-03-18 | 9.35 | 9.39 | 0.02 | 0.21% | 9.20 | 9.53 | 98588 | 9204 | 2.23% |
| 2026-03-17 | 9.66 | 9.37 | -0.24 | -2.50% | 9.35 | 9.85 | 120161 | 11438 | 2.72% |
| 2026-03-16 | 9.83 | 9.61 | -0.29 | -2.93% | 9.51 | 9.89 | 144573 | 13936 | 3.27% |
| 2026-03-13 | 10.03 | 9.90 | -0.30 | -2.94% | 9.75 | 10.23 | 204168 | 20316 | 4.62% |
| 2026-03-12 | 9.94 | 10.20 | 0.26 | 2.62% | 9.77 | 10.26 | 279501 | 28218 | 6.33% |
| 2026-03-11 | 10.04 | 9.94 | -0.08 | -0.80% | 9.83 | 10.08 | 134175 | 13317 | 3.04% |
| 2026-03-10 | 10.18 | 10.02 | -0.11 | -1.09% | 9.93 | 10.19 | 162958 | 16292 | 3.69% |
| 2026-03-09 | 9.87 | 10.13 | 0.14 | 1.40% | 9.79 | 10.17 | 228473 | 22989 | 5.17% |
| 2026-03-06 | 9.75 | 9.99 | 0.15 | 1.52% | 9.71 | 10.08 | 198471 | 19735 | 4.49% |
| 2026-03-05 | 9.70 | 9.84 | 0.26 | 2.71% | 9.65 | 9.90 | 191446 | 18782 | 4.33% |
| 2026-03-04 | 9.30 | 9.58 | 0.21 | 2.24% | 9.20 | 9.68 | 123252 | 11775 | 2.79% |
| 2026-03-03 | 9.64 | 9.37 | -0.18 | -1.88% | 9.37 | 9.77 | 147586 | 14156 | 3.34% |
| 2026-03-02 | 9.80 | 9.55 | -0.35 | -3.54% | 9.54 | 9.89 | 163086 | 15758 | 3.69% |
| 2026-02-27 | 9.75 | 9.90 | 0.12 | 1.23% | 9.70 | 9.90 | 130344 | 12801 | 2.95% |
| 2026-02-26 | 9.68 | 9.78 | 0.08 | 0.82% | 9.61 | 9.80 | 106725 | 10386 | 2.42% |
| 2026-02-25 | 9.80 | 9.70 | -0.02 | -0.21% | 9.63 | 9.80 | 103997 | 10079 | 2.35% |
| 2026-02-24 | 9.42 | 9.72 | 0.35 | 3.74% | 9.42 | 9.73 | 142640 | 13759 | 3.23% |
| 2026-02-13 | 9.45 | 9.37 | -0.12 | -1.26% | 9.37 | 9.53 | 71414 | 6744 | 1.62% |
| 2026-02-12 | 9.45 | 9.49 | 0.04 | 0.42% | 9.40 | 9.63 | 96515 | 9196 | 2.18% |
| 2026-02-11 | 9.49 | 9.45 | -0.07 | -0.74% | 9.43 | 9.57 | 55668 | 5279 | 1.26% |
| 2026-02-10 | 9.47 | 9.52 | -0.03 | -0.31% | 9.44 | 9.59 | 70426 | 6712 | 1.59% |
| 2026-02-09 | 9.48 | 9.55 | 0.14 | 1.49% | 9.42 | 9.56 | 87501 | 8305 | 1.98% |
| 2026-02-06 | 9.35 | 9.41 | -0.02 | -0.21% | 9.30 | 9.53 | 75841 | 7172 | 1.72% |
| 2026-02-05 | 9.58 | 9.43 | -0.19 | -1.98% | 9.37 | 9.58 | 102686 | 9675 | 2.32% |
| 2026-02-04 | 9.70 | 9.62 | -0.11 | -1.13% | 9.53 | 9.79 | 116678 | 11221 | 2.64% |
| 2026-02-03 | 9.62 | 9.73 | 0.11 | 1.14% | 9.34 | 9.73 | 156047 | 14927 | 3.53% |
| 2026-02-02 | 9.44 | 9.62 | 0.28 | 3.00% | 9.44 | 9.79 | 205111 | 19807 | 4.64% |
| 2026-01-30 | 9.49 | 9.34 | -0.14 | -1.48% | 9.26 | 9.59 | 124314 | 11670 | 2.81% |
| 2026-01-29 | 9.59 | 9.48 | -0.20 | -2.07% | 9.19 | 9.75 | 187571 | 17811 | 4.25% |
| 2026-01-28 | 10.02 | 9.68 | -0.52 | -5.10% | 9.68 | 10.03 | 299209 | 29241 | 6.77% |
| 2026-01-27 | 10.80 | 10.20 | -0.84 | -7.61% | 9.94 | 10.85 | 505191 | 51614 | 11.44% |
| 2026-01-26 | 10.85 | 11.04 | -0.31 | -2.73% | 10.60 | 11.09 | 545914 | 59353 | 12.36% |