当前时间：2026-05-08 02:06:31 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 | 8.49 | 8.46 | -0.08 | -0.94% | 8.38 | 8.49 | 142468 | 12009 | 1.06% |
| 2026-05-06 | 8.35 | 8.54 | 0.24 | 2.89% | 8.31 | 8.58 | 214748 | 18181 | 1.59% |
| 2026-04-30 | 8.27 | 8.30 | -0.01 | -0.12% | 8.26 | 8.35 | 86553 | 7187 | 0.64% |
| 2026-04-29 | 8.23 | 8.31 | 0.05 | 0.61% | 8.23 | 8.33 | 78830 | 6545 | 0.59% |
| 2026-04-28 | 8.24 | 8.26 | -0.02 | -0.24% | 8.23 | 8.40 | 80482 | 6664 | 0.60% |
| 2026-04-27 | 8.26 | 8.28 | 0.00 | 0.00% | 8.24 | 8.41 | 92646 | 7702 | 0.69% |
| 2026-04-24 | 8.24 | 8.28 | 0.07 | 0.85% | 8.18 | 8.33 | 84716 | 6995 | 0.63% |
| 2026-04-23 | 8.24 | 8.21 | -0.04 | -0.48% | 8.19 | 8.25 | 69099 | 5676 | 0.51% |
| 2026-04-22 | 8.22 | 8.25 | 0.00 | 0.00% | 8.19 | 8.25 | 83737 | 6872 | 0.62% |
| 2026-04-21 | 8.31 | 8.25 | -0.10 | -1.20% | 8.23 | 8.34 | 100029 | 8276 | 0.74% |
| 2026-04-20 | 8.33 | 8.35 | -0.14 | -1.65% | 8.27 | 8.48 | 161866 | 13488 | 1.20% |
| 2026-04-17 | 8.49 | 8.49 | -0.04 | -0.47% | 8.42 | 8.52 | 64436 | 5453 | 0.48% |
| 2026-04-16 | 8.49 | 8.53 | 0.06 | 0.71% | 8.46 | 8.55 | 65574 | 5574 | 0.49% |
| 2026-04-15 | 8.53 | 8.47 | -0.03 | -0.35% | 8.46 | 8.54 | 45148 | 3831 | 0.34% |
| 2026-04-14 | 8.53 | 8.50 | 0.01 | 0.12% | 8.44 | 8.54 | 54982 | 4663 | 0.41% |
| 2026-04-13 | 8.54 | 8.49 | -0.09 | -1.05% | 8.45 | 8.55 | 77917 | 6618 | 0.58% |
| 2026-04-10 | 8.58 | 8.58 | 0.04 | 0.47% | 8.57 | 8.66 | 56820 | 4893 | 0.42% |
| 2026-04-09 | 8.65 | 8.54 | -0.18 | -2.06% | 8.54 | 8.66 | 74430 | 6394 | 0.55% |
| 2026-04-08 | 8.49 | 8.72 | 0.31 | 3.69% | 8.48 | 8.73 | 118862 | 10246 | 0.88% |
| 2026-04-07 | 8.37 | 8.41 | 0.04 | 0.48% | 8.34 | 8.43 | 38535 | 3235 | 0.29% |
| 2026-04-03 | 8.54 | 8.37 | -0.15 | -1.76% | 8.30 | 8.54 | 55840 | 4703 | 0.41% |
| 2026-04-02 | 8.54 | 8.52 | -0.04 | -0.47% | 8.50 | 8.57 | 62814 | 5360 | 0.47% |
| 2026-04-01 | 8.56 | 8.56 | 0.10 | 1.18% | 8.50 | 8.58 | 71673 | 6128 | 0.53% |
| 2026-03-31 | 8.51 | 8.46 | -0.02 | -0.24% | 8.45 | 8.62 | 73923 | 6306 | 0.55% |
| 2026-03-30 | 8.39 | 8.48 | 0.02 | 0.24% | 8.36 | 8.50 | 70014 | 5918 | 0.52% |
| 2026-03-27 | 8.35 | 8.46 | 0.06 | 0.71% | 8.31 | 8.49 | 61788 | 5222 | 0.46% |
| 2026-03-26 | 8.45 | 8.40 | -0.08 | -0.94% | 8.36 | 8.50 | 72932 | 6151 | 0.54% |
| 2026-03-25 | 8.42 | 8.48 | 0.06 | 0.71% | 8.41 | 8.51 | 80520 | 6825 | 0.60% |
| 2026-03-24 | 8.29 | 8.42 | 0.22 | 2.68% | 8.22 | 8.44 | 92494 | 7700 | 0.69% |
| 2026-03-23 | 8.57 | 8.20 | -0.48 | -5.53% | 8.17 | 8.57 | 161744 | 13557 | 1.20% |
| 2026-03-20 | 8.90 | 8.68 | -0.22 | -2.47% | 8.68 | 8.93 | 126196 | 11101 | 0.94% |
| 2026-03-19 | 8.92 | 8.90 | -0.08 | -0.89% | 8.88 | 8.96 | 82991 | 7397 | 0.62% |
| 2026-03-18 | 9.00 | 8.98 | -0.01 | -0.11% | 8.93 | 9.02 | 91169 | 8174 | 0.68% |
| 2026-03-17 | 9.02 | 8.99 | -0.03 | -0.33% | 8.97 | 9.07 | 114993 | 10380 | 0.85% |
| 2026-03-16 | 9.02 | 9.02 | 0.00 | 0.00% | 8.95 | 9.02 | 129816 | 11669 | 0.96% |
| 2026-03-13 | 9.02 | 9.02 | -0.03 | -0.33% | 8.99 | 9.06 | 168620 | 15211 | 1.25% |
| 2026-03-12 | 9.15 | 9.05 | -0.11 | -1.20% | 9.00 | 9.16 | 177191 | 16072 | 1.32% |
| 2026-03-11 | 9.20 | 9.16 | -0.03 | -0.33% | 9.13 | 9.21 | 96955 | 8878 | 0.72% |
| 2026-03-10 | 9.16 | 9.19 | 0.03 | 0.33% | 9.14 | 9.23 | 77606 | 7124 | 0.58% |
| 2026-03-09 | 9.03 | 9.16 | 0.03 | 0.33% | 8.99 | 9.17 | 111979 | 10155 | 0.83% |
| 2026-03-06 | 9.07 | 9.13 | 0.04 | 0.44% | 9.03 | 9.15 | 92203 | 8402 | 0.68% |
| 2026-03-05 | 9.06 | 9.09 | 0.07 | 0.78% | 9.04 | 9.13 | 84561 | 7679 | 0.63% |
| 2026-03-04 | 9.19 | 9.02 | -0.20 | -2.17% | 8.92 | 9.21 | 219121 | 19848 | 1.63% |
| 2026-03-03 | 9.29 | 9.22 | -0.08 | -0.86% | 9.20 | 9.35 | 161161 | 14893 | 1.20% |
| 2026-03-02 | 9.30 | 9.30 | -0.12 | -1.27% | 9.23 | 9.34 | 185612 | 17225 | 1.38% |
| 2026-02-27 | 9.39 | 9.42 | 0.00 | 0.00% | 9.37 | 9.44 | 117178 | 11026 | 0.87% |
| 2026-02-26 | 9.46 | 9.42 | -0.09 | -0.95% | 9.37 | 9.53 | 173113 | 16310 | 1.28% |
| 2026-02-25 | 9.45 | 9.51 | 0.06 | 0.63% | 9.41 | 9.58 | 175772 | 16701 | 1.30% |
| 2026-02-24 | 9.60 | 9.45 | -0.12 | -1.25% | 9.36 | 9.60 | 190956 | 18000 | 1.42% |
| 2026-02-13 | 9.70 | 9.57 | -0.17 | -1.75% | 9.57 | 9.80 | 251425 | 24261 | 1.87% |
| 2026-02-12 | 9.67 | 9.74 | -0.04 | -0.41% | 9.58 | 9.88 | 348042 | 33694 | 2.58% |
| 2026-02-11 | 10.19 | 9.78 | -0.51 | -4.96% | 9.70 | 10.19 | 564129 | 55326 | 4.19% |
| 2026-02-10 | 9.58 | 10.29 | 0.76 | 7.97% | 9.58 | 10.48 | 980781 | 99179 | 7.28% |
| 2026-02-09 | 9.37 | 9.53 | 0.21 | 2.25% | 9.37 | 9.54 | 252199 | 23890 | 1.87% |
| 2026-02-06 | 9.31 | 9.32 | -0.01 | -0.11% | 9.22 | 9.36 | 145153 | 13502 | 1.08% |
| 2026-02-05 | 9.31 | 9.33 | -0.01 | -0.11% | 9.30 | 9.40 | 148498 | 13879 | 1.10% |
| 2026-02-04 | 9.27 | 9.34 | 0.03 | 0.32% | 9.25 | 9.34 | 154468 | 14360 | 1.15% |
| 2026-02-03 | 9.25 | 9.31 | 0.09 | 0.98% | 9.23 | 9.37 | 124797 | 11612 | 0.93% |
| 2026-02-02 | 9.35 | 9.22 | -0.17 | -1.81% | 9.20 | 9.45 | 177111 | 16508 | 1.31% |
| 2026-01-30 | 9.48 | 9.39 | -0.16 | -1.68% | 9.35 | 9.52 | 179652 | 16898 | 1.33% |
| 2026-01-29 | 9.33 | 9.55 | 0.22 | 2.36% | 9.25 | 9.60 | 329496 | 31273 | 2.45% |
| 2026-01-28 | 9.31 | 9.33 | 0.02 | 0.21% | 9.27 | 9.44 | 176051 | 16447 | 1.31% |