当前时间：2026-05-07 18:45:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 8.63 | 8.70 | 0.05 | 0.58% | 8.60 | 8.83 | 97235 | 8491 | 2.67% |
| 2026-05-06 | 8.74 | 8.65 | 0.07 | 0.82% | 8.51 | 8.74 | 89270 | 7673 | 2.45% |
| 2026-04-30 | 8.58 | 8.58 | 0.03 | 0.35% | 8.49 | 8.83 | 86882 | 7497 | 2.38% |
| 2026-04-29 | 8.48 | 8.55 | 0.07 | 0.83% | 8.41 | 8.73 | 71864 | 6187 | 1.97% |
| 2026-04-28 | 8.43 | 8.48 | -0.06 | -0.70% | 8.39 | 8.59 | 56038 | 4752 | 1.54% |
| 2026-04-27 | 8.37 | 8.54 | 0.17 | 2.03% | 8.28 | 8.62 | 85697 | 7237 | 2.35% |
| 2026-04-24 | 8.48 | 8.37 | -0.20 | -2.33% | 8.32 | 8.57 | 77827 | 6539 | 2.13% |
| 2026-04-23 | 8.69 | 8.57 | -0.05 | -0.58% | 8.38 | 8.69 | 110247 | 9387 | 3.02% |
| 2026-04-22 | 8.72 | 8.62 | -0.21 | -2.38% | 8.56 | 9.00 | 172884 | 15099 | 4.74% |
| 2026-04-21 | 8.57 | 8.83 | 0.25 | 2.91% | 8.55 | 9.42 | 242253 | 21713 | 6.64% |
| 2026-04-20 | 8.69 | 8.58 | -0.22 | -2.50% | 8.30 | 8.79 | 176134 | 14969 | 4.83% |
| 2026-04-17 | 8.73 | 8.80 | 0.01 | 0.11% | 8.72 | 8.86 | 72954 | 6416 | 2.00% |
| 2026-04-16 | 8.61 | 8.79 | 0.18 | 2.09% | 8.54 | 8.83 | 77098 | 6712 | 2.11% |
| 2026-04-15 | 8.71 | 8.61 | -0.14 | -1.60% | 8.60 | 8.73 | 78548 | 6788 | 2.15% |
| 2026-04-14 | 8.77 | 8.75 | 0.08 | 0.92% | 8.50 | 8.80 | 94584 | 8154 | 2.59% |
| 2026-04-13 | 8.49 | 8.67 | 0.08 | 0.93% | 8.41 | 8.90 | 159377 | 13869 | 4.37% |
| 2026-04-10 | 8.17 | 8.59 | 0.45 | 5.53% | 8.16 | 8.85 | 218698 | 18612 | 6.00% |
| 2026-04-09 | 8.19 | 8.14 | -0.06 | -0.73% | 8.08 | 8.28 | 59777 | 4878 | 1.64% |
| 2026-04-08 | 8.19 | 8.20 | 0.07 | 0.86% | 8.18 | 8.35 | 59291 | 4877 | 1.63% |
| 2026-04-07 | 8.00 | 8.13 | 0.20 | 2.52% | 7.86 | 8.20 | 70936 | 5723 | 1.94% |
| 2026-04-03 | 8.08 | 7.93 | -0.13 | -1.61% | 7.85 | 8.15 | 71157 | 5647 | 1.95% |
| 2026-04-02 | 8.13 | 8.06 | -0.07 | -0.86% | 7.92 | 8.18 | 78751 | 6321 | 2.16% |
| 2026-04-01 | 8.19 | 8.13 | 0.03 | 0.37% | 8.07 | 8.24 | 54423 | 4435 | 1.49% |
| 2026-03-31 | 8.14 | 8.10 | 0.01 | 0.12% | 8.06 | 8.35 | 87165 | 7163 | 2.39% |
| 2026-03-30 | 7.90 | 8.09 | 0.17 | 2.15% | 7.85 | 8.12 | 74378 | 5958 | 2.04% |
| 2026-03-27 | 7.64 | 7.92 | 0.23 | 2.99% | 7.60 | 8.05 | 90658 | 7151 | 2.49% |
| 2026-03-26 | 7.74 | 7.69 | -0.05 | -0.65% | 7.63 | 7.87 | 71742 | 5547 | 1.97% |
| 2026-03-25 | 7.70 | 7.74 | 0.11 | 1.44% | 7.66 | 7.84 | 59728 | 4625 | 1.64% |
| 2026-03-24 | 7.34 | 7.63 | 0.43 | 5.97% | 7.24 | 7.66 | 104386 | 7788 | 2.86% |
| 2026-03-23 | 7.39 | 7.20 | -0.38 | -5.01% | 7.12 | 7.60 | 112720 | 8295 | 3.09% |
| 2026-03-20 | 7.98 | 7.58 | -0.36 | -4.53% | 7.55 | 8.01 | 118818 | 9177 | 3.26% |
| 2026-03-19 | 8.16 | 7.94 | -0.30 | -3.64% | 7.87 | 8.16 | 78828 | 6310 | 2.16% |
| 2026-03-18 | 8.06 | 8.24 | 0.22 | 2.74% | 8.00 | 8.29 | 108046 | 8797 | 2.96% |
| 2026-03-17 | 8.23 | 8.02 | -0.24 | -2.91% | 8.00 | 8.37 | 121728 | 9889 | 3.34% |
| 2026-03-16 | 8.45 | 8.26 | -0.52 | -5.92% | 8.15 | 8.60 | 253369 | 20967 | 6.95% |
| 2026-03-13 | 7.93 | 8.78 | 0.80 | 10.03% | 7.90 | 8.78 | 132673 | 11265 | 3.64% |
| 2026-03-12 | 8.12 | 7.98 | -0.14 | -1.72% | 7.91 | 8.18 | 60640 | 4877 | 1.66% |
| 2026-03-11 | 8.28 | 8.12 | -0.09 | -1.10% | 8.06 | 8.52 | 101842 | 8351 | 2.79% |
| 2026-03-10 | 8.08 | 8.21 | 0.23 | 2.88% | 8.06 | 8.22 | 65196 | 5320 | 1.79% |
| 2026-03-09 | 8.13 | 7.98 | -0.22 | -2.68% | 7.86 | 8.16 | 75624 | 6026 | 2.07% |
| 2026-03-06 | 8.05 | 8.20 | 0.13 | 1.61% | 7.92 | 8.24 | 74945 | 6104 | 2.05% |
| 2026-03-05 | 8.10 | 8.07 | 0.05 | 0.62% | 8.04 | 8.30 | 62110 | 5054 | 1.70% |
| 2026-03-04 | 7.99 | 8.02 | -0.10 | -1.23% | 7.85 | 8.15 | 88504 | 7075 | 2.43% |
| 2026-03-03 | 8.40 | 8.12 | -0.33 | -3.91% | 8.12 | 8.59 | 98946 | 8269 | 2.71% |
| 2026-03-02 | 8.49 | 8.45 | -0.15 | -1.74% | 8.25 | 8.69 | 98916 | 8322 | 2.71% |
| 2026-02-27 | 8.53 | 8.60 | 0.00 | 0.00% | 8.47 | 8.67 | 72154 | 6177 | 1.98% |
| 2026-02-26 | 8.70 | 8.60 | -0.14 | -1.60% | 8.51 | 8.75 | 84108 | 7239 | 2.31% |
| 2026-02-25 | 8.92 | 8.74 | -0.17 | -1.91% | 8.69 | 8.98 | 92719 | 8121 | 2.54% |
| 2026-02-24 | 8.77 | 8.91 | 0.20 | 2.30% | 8.77 | 8.97 | 84002 | 7466 | 2.30% |
| 2026-02-13 | 8.70 | 8.71 | -0.02 | -0.23% | 8.67 | 8.92 | 65799 | 5773 | 1.80% |
| 2026-02-12 | 8.80 | 8.73 | -0.03 | -0.34% | 8.68 | 8.98 | 80356 | 7078 | 2.20% |
| 2026-02-11 | 8.94 | 8.76 | -0.16 | -1.79% | 8.74 | 9.00 | 79707 | 7066 | 2.19% |
| 2026-02-10 | 9.06 | 8.92 | -0.21 | -2.30% | 8.87 | 9.14 | 93767 | 8436 | 2.57% |
| 2026-02-09 | 9.12 | 9.13 | 0.02 | 0.22% | 9.06 | 9.25 | 87564 | 8010 | 2.40% |
| 2026-02-06 | 9.13 | 9.11 | -0.06 | -0.65% | 8.99 | 9.33 | 91066 | 8309 | 2.50% |
| 2026-02-05 | 9.37 | 9.17 | -0.16 | -1.71% | 9.10 | 9.42 | 111133 | 10250 | 3.05% |
| 2026-02-04 | 9.48 | 9.33 | 0.03 | 0.32% | 9.22 | 9.65 | 183149 | 17247 | 5.02% |
| 2026-02-03 | 9.20 | 9.30 | -0.02 | -0.21% | 9.15 | 9.57 | 310865 | 29037 | 8.52% |
| 2026-02-02 | 8.49 | 9.32 | 0.85 | 10.04% | 8.49 | 9.32 | 156754 | 14338 | 4.30% |
| 2026-01-30 | 8.41 | 8.47 | 0.04 | 0.47% | 8.32 | 8.55 | 87432 | 7367 | 2.40% |
| 2026-01-29 | 8.51 | 8.43 | -0.14 | -1.63% | 8.37 | 8.73 | 95208 | 8109 | 2.61% |
| 2026-01-28 | 8.70 | 8.57 | -0.08 | -0.92% | 8.40 | 8.71 | 101130 | 8614 | 2.77% |
| 2026-01-27 | 8.70 | 8.65 | -0.05 | -0.57% | 8.30 | 8.76 | 132426 | 11289 | 3.63% |