当前时间：2026-05-08 04:21:36 星期五休市中
| 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 | 7.94 | 8.13 | 0.18 | 2.26% | 7.83 | 8.33 | 525570 | 42683 | 3.58% |
| 2026-05-06 | 8.08 | 7.95 | -0.15 | -1.85% | 7.84 | 8.11 | 478707 | 37941 | 3.26% |
| 2026-04-30 | 8.30 | 8.10 | -0.66 | -7.53% | 8.05 | 8.46 | 717860 | 58849 | 4.90% |
| 2026-04-29 | 8.66 | 8.76 | 0.10 | 1.15% | 8.53 | 8.79 | 252259 | 21988 | 1.72% |
| 2026-04-28 | 8.60 | 8.66 | 0.02 | 0.23% | 8.58 | 8.75 | 255473 | 22140 | 1.74% |
| 2026-04-27 | 8.82 | 8.64 | -0.18 | -2.04% | 8.62 | 8.82 | 248573 | 21589 | 1.70% |
| 2026-04-24 | 8.66 | 8.82 | 0.10 | 1.15% | 8.66 | 8.97 | 300596 | 26564 | 2.05% |
| 2026-04-23 | 8.80 | 8.72 | -0.11 | -1.25% | 8.61 | 8.89 | 355487 | 30997 | 2.42% |
| 2026-04-22 | 8.91 | 8.83 | 0.07 | 0.80% | 8.81 | 9.07 | 462566 | 41393 | 3.15% |
| 2026-04-21 | 8.40 | 8.76 | 0.35 | 4.16% | 8.30 | 8.88 | 531819 | 45997 | 3.63% |
| 2026-04-20 | 8.51 | 8.41 | -0.13 | -1.52% | 8.37 | 8.57 | 255451 | 21555 | 1.74% |
| 2026-04-17 | 8.52 | 8.54 | -0.04 | -0.47% | 8.44 | 8.66 | 190341 | 16213 | 1.30% |
| 2026-04-16 | 8.40 | 8.58 | 0.18 | 2.14% | 8.37 | 8.62 | 263479 | 22399 | 1.80% |
| 2026-04-15 | 8.60 | 8.40 | -0.21 | -2.44% | 8.34 | 8.63 | 271664 | 22939 | 1.85% |
| 2026-04-14 | 8.83 | 8.61 | -0.22 | -2.49% | 8.47 | 8.87 | 340335 | 29237 | 2.32% |
| 2026-04-13 | 8.80 | 8.83 | -0.09 | -1.01% | 8.70 | 9.03 | 254895 | 22519 | 1.74% |
| 2026-04-10 | 8.88 | 8.92 | 0.17 | 1.94% | 8.85 | 9.07 | 243719 | 21806 | 1.66% |
| 2026-04-09 | 8.73 | 8.75 | -0.07 | -0.79% | 8.63 | 8.82 | 208134 | 18164 | 1.42% |
| 2026-04-08 | 8.58 | 8.82 | 0.13 | 1.50% | 8.50 | 8.87 | 255142 | 22309 | 1.74% |
| 2026-04-07 | 8.33 | 8.69 | 0.39 | 4.70% | 8.29 | 8.79 | 313787 | 26975 | 2.14% |
| 2026-04-03 | 8.57 | 8.30 | -0.26 | -3.04% | 8.09 | 8.63 | 355905 | 29455 | 2.43% |
| 2026-04-02 | 8.76 | 8.56 | -0.23 | -2.62% | 8.47 | 8.87 | 229350 | 19857 | 1.56% |
| 2026-04-01 | 8.82 | 8.79 | 0.12 | 1.38% | 8.63 | 8.89 | 308796 | 27112 | 2.11% |
| 2026-03-31 | 9.31 | 8.67 | -0.70 | -7.47% | 8.66 | 9.35 | 553530 | 49450 | 3.77% |
| 2026-03-30 | 9.64 | 9.37 | -0.31 | -3.20% | 9.23 | 9.70 | 388233 | 36446 | 2.65% |
| 2026-03-27 | 9.20 | 9.68 | 0.39 | 4.20% | 9.16 | 9.89 | 608118 | 58691 | 4.15% |
| 2026-03-26 | 9.51 | 9.29 | -0.26 | -2.72% | 9.24 | 9.66 | 420226 | 39474 | 2.87% |
| 2026-03-25 | 9.65 | 9.55 | -0.22 | -2.25% | 9.46 | 9.76 | 606941 | 58161 | 4.14% |
| 2026-03-24 | 10.13 | 9.77 | -0.36 | -3.55% | 9.25 | 10.18 | 876770 | 84964 | 5.98% |
| 2026-03-23 | 9.90 | 10.13 | 0.02 | 0.20% | 9.80 | 10.56 | 744712 | 76333 | 5.08% |
| 2026-03-20 | 10.26 | 10.11 | -0.14 | -1.37% | 10.04 | 10.57 | 525312 | 53953 | 3.58% |
| 2026-03-19 | 10.46 | 10.25 | -0.23 | -2.19% | 10.02 | 10.48 | 656494 | 67608 | 4.48% |
| 2026-03-18 | 10.17 | 10.48 | 0.11 | 1.06% | 9.83 | 10.55 | 957003 | 98882 | 6.53% |
| 2026-03-17 | 9.84 | 10.37 | 0.47 | 4.75% | 9.77 | 10.63 | 1099470 | 112233 | 7.50% |
| 2026-03-16 | 10.25 | 9.90 | -0.24 | -2.37% | 9.85 | 10.64 | 802855 | 81884 | 5.48% |
| 2026-03-13 | 10.20 | 10.14 | -0.27 | -2.59% | 10.09 | 10.42 | 834276 | 85395 | 5.69% |
| 2026-03-12 | 10.10 | 10.41 | 0.47 | 4.73% | 9.87 | 10.48 | 1683219 | 172305 | 11.48% |
| 2026-03-11 | 9.06 | 9.94 | 0.90 | 9.96% | 8.99 | 9.94 | 930590 | 89547 | 6.35% |
| 2026-03-10 | 9.20 | 9.04 | -0.34 | -3.62% | 9.02 | 9.35 | 461745 | 42215 | 3.15% |
| 2026-03-09 | 9.75 | 9.38 | -0.24 | -2.49% | 9.27 | 9.88 | 469979 | 44542 | 3.21% |
| 2026-03-06 | 9.30 | 9.62 | 0.35 | 3.78% | 9.18 | 9.75 | 486548 | 46071 | 3.32% |
| 2026-03-05 | 9.32 | 9.27 | 0.07 | 0.76% | 9.15 | 9.37 | 285226 | 26415 | 1.95% |
| 2026-03-04 | 9.30 | 9.20 | -0.22 | -2.34% | 9.16 | 9.50 | 395982 | 36830 | 2.70% |
| 2026-03-03 | 9.79 | 9.42 | -0.32 | -3.29% | 9.34 | 9.90 | 438198 | 41816 | 2.99% |
| 2026-03-02 | 9.81 | 9.74 | -0.01 | -0.10% | 9.58 | 9.91 | 410600 | 39943 | 2.80% |
| 2026-02-27 | 9.50 | 9.75 | 0.18 | 1.88% | 9.42 | 9.91 | 465612 | 44951 | 3.18% |
| 2026-02-26 | 9.63 | 9.57 | 0.11 | 1.16% | 9.46 | 9.76 | 374302 | 35907 | 2.55% |
| 2026-02-25 | 9.31 | 9.46 | 0.15 | 1.61% | 9.30 | 9.65 | 423018 | 40279 | 2.88% |
| 2026-02-24 | 8.95 | 9.31 | 0.47 | 5.32% | 8.93 | 9.42 | 341639 | 31461 | 2.33% |
| 2026-02-13 | 9.07 | 8.84 | -0.23 | -2.54% | 8.83 | 9.07 | 200681 | 17923 | 1.37% |
| 2026-02-12 | 9.09 | 9.07 | -0.04 | -0.44% | 9.01 | 9.18 | 193498 | 17579 | 1.32% |
| 2026-02-11 | 9.00 | 9.11 | 0.07 | 0.77% | 8.97 | 9.23 | 228442 | 20861 | 1.56% |
| 2026-02-10 | 8.92 | 9.04 | 0.07 | 0.78% | 8.81 | 9.13 | 239846 | 21556 | 1.64% |
| 2026-02-09 | 8.90 | 8.97 | 0.14 | 1.59% | 8.83 | 9.07 | 234942 | 21019 | 1.60% |
| 2026-02-06 | 8.61 | 8.83 | 0.19 | 2.20% | 8.52 | 9.00 | 270046 | 23885 | 1.84% |
| 2026-02-05 | 8.85 | 8.64 | -0.24 | -2.70% | 8.64 | 8.92 | 213112 | 18633 | 1.45% |
| 2026-02-04 | 8.85 | 8.88 | 0.07 | 0.79% | 8.64 | 8.94 | 192477 | 16973 | 1.31% |
| 2026-02-03 | 8.67 | 8.81 | 0.26 | 3.04% | 8.59 | 8.82 | 243434 | 21235 | 1.66% |
| 2026-02-02 | 9.14 | 8.55 | -0.68 | -7.37% | 8.53 | 9.14 | 442023 | 38820 | 3.01% |
| 2026-01-30 | 9.03 | 9.23 | -0.02 | -0.22% | 8.84 | 9.31 | 462275 | 41968 | 3.15% |
| 2026-01-29 | 9.25 | 9.25 | 0.00 | 0.00% | 9.14 | 9.40 | 373253 | 34587 | 2.55% |
| 2026-01-28 | 9.05 | 9.25 | 0.19 | 2.10% | 8.96 | 9.42 | 486503 | 45028 | 3.32% |