当前时间：2026-05-07 22:02:13 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 | 8.35 | 8.52 | 0.21 | 2.53% | 8.32 | 8.62 | 410886 | 34989 | 2.99% |
| 2026-05-06 | 8.11 | 8.31 | 0.21 | 2.59% | 8.11 | 8.41 | 389848 | 32411 | 2.84% |
| 2026-04-30 | 8.06 | 8.10 | 0.05 | 0.62% | 7.91 | 8.19 | 267006 | 21454 | 1.94% |
| 2026-04-29 | 7.88 | 8.05 | 0.15 | 1.90% | 7.85 | 8.08 | 215081 | 17269 | 1.56% |
| 2026-04-28 | 8.03 | 7.90 | -0.15 | -1.86% | 7.80 | 8.07 | 268311 | 21166 | 1.95% |
| 2026-04-27 | 8.05 | 8.05 | -0.07 | -0.86% | 8.01 | 8.16 | 232877 | 18793 | 1.69% |
| 2026-04-24 | 8.25 | 8.12 | -0.21 | -2.52% | 8.08 | 8.28 | 322049 | 26287 | 2.34% |
| 2026-04-23 | 8.20 | 8.33 | 0.10 | 1.22% | 8.05 | 8.35 | 448720 | 36872 | 3.26% |
| 2026-04-22 | 7.93 | 8.23 | 0.19 | 2.36% | 7.93 | 8.37 | 409487 | 33666 | 2.98% |
| 2026-04-21 | 7.88 | 8.04 | 0.19 | 2.42% | 7.73 | 8.12 | 390732 | 31083 | 2.84% |
| 2026-04-20 | 7.90 | 7.85 | -0.05 | -0.63% | 7.84 | 7.94 | 250076 | 19707 | 1.82% |
| 2026-04-17 | 7.96 | 7.90 | -0.05 | -0.63% | 7.83 | 8.00 | 245131 | 19357 | 1.78% |
| 2026-04-16 | 7.94 | 7.95 | 0.01 | 0.13% | 7.87 | 8.00 | 238285 | 18890 | 1.73% |
| 2026-04-15 | 8.08 | 7.94 | -0.11 | -1.37% | 7.91 | 8.14 | 253115 | 20324 | 1.84% |
| 2026-04-14 | 8.02 | 8.05 | 0.04 | 0.50% | 7.97 | 8.11 | 241172 | 19355 | 1.75% |
| 2026-04-13 | 8.04 | 8.01 | -0.04 | -0.50% | 7.91 | 8.08 | 283149 | 22608 | 2.06% |
| 2026-04-10 | 7.82 | 8.05 | 0.33 | 4.27% | 7.76 | 8.20 | 445682 | 35688 | 3.24% |
| 2026-04-09 | 7.84 | 7.72 | -0.18 | -2.28% | 7.68 | 7.84 | 243793 | 18841 | 1.77% |
| 2026-04-08 | 7.71 | 7.90 | 0.30 | 3.95% | 7.70 | 7.91 | 287810 | 22576 | 2.09% |
| 2026-04-07 | 7.68 | 7.60 | -0.08 | -1.04% | 7.57 | 7.76 | 245702 | 18813 | 1.79% |
| 2026-04-03 | 8.09 | 7.68 | -0.47 | -5.77% | 7.66 | 8.12 | 453040 | 35322 | 3.30% |
| 2026-04-02 | 8.30 | 8.15 | -0.21 | -2.51% | 8.10 | 8.36 | 299789 | 24551 | 2.18% |
| 2026-04-01 | 8.30 | 8.36 | 0.18 | 2.20% | 8.21 | 8.41 | 294529 | 24505 | 2.14% |
| 2026-03-31 | 8.41 | 8.18 | -0.26 | -3.08% | 8.16 | 8.57 | 411334 | 34250 | 2.99% |
| 2026-03-30 | 8.88 | 8.44 | -0.60 | -6.64% | 8.43 | 8.98 | 639050 | 54652 | 4.65% |
| 2026-03-27 | 8.86 | 9.04 | 0.06 | 0.67% | 8.75 | 9.20 | 454466 | 40949 | 3.31% |
| 2026-03-26 | 9.10 | 8.98 | -0.11 | -1.21% | 8.84 | 9.13 | 613904 | 55157 | 4.47% |
| 2026-03-25 | 8.50 | 9.09 | 0.60 | 7.07% | 8.45 | 9.30 | 876971 | 78653 | 6.38% |
| 2026-03-24 | 8.33 | 8.49 | 0.31 | 3.79% | 8.06 | 8.52 | 511782 | 42612 | 3.72% |
| 2026-03-23 | 8.69 | 8.18 | -0.75 | -8.40% | 8.08 | 8.72 | 711412 | 59773 | 5.18% |
| 2026-03-20 | 8.84 | 8.93 | 0.10 | 1.13% | 8.82 | 9.36 | 680649 | 61692 | 4.95% |
| 2026-03-19 | 8.90 | 8.83 | -0.13 | -1.45% | 8.77 | 9.09 | 471284 | 42054 | 3.43% |
| 2026-03-18 | 8.96 | 8.96 | -0.02 | -0.22% | 8.82 | 9.14 | 476757 | 42802 | 3.47% |
| 2026-03-17 | 9.21 | 8.98 | -0.26 | -2.81% | 8.93 | 9.46 | 693815 | 63512 | 5.05% |
| 2026-03-16 | 9.88 | 9.24 | -0.66 | -6.67% | 9.18 | 9.99 | 1051726 | 98825 | 7.65% |
| 2026-03-13 | 10.00 | 9.90 | 0.24 | 2.48% | 9.66 | 10.26 | 1400032 | 139686 | 10.19% |
| 2026-03-12 | 9.55 | 9.66 | 0.01 | 0.10% | 9.50 | 9.96 | 1228945 | 119236 | 8.94% |
| 2026-03-11 | 9.27 | 9.65 | 0.44 | 4.78% | 9.12 | 9.75 | 1244726 | 118734 | 9.06% |
| 2026-03-10 | 9.00 | 9.21 | 0.17 | 1.88% | 8.97 | 9.47 | 693966 | 64177 | 5.05% |
| 2026-03-09 | 9.07 | 9.04 | -0.12 | -1.31% | 8.98 | 9.20 | 542520 | 49197 | 3.95% |
| 2026-03-06 | 8.97 | 9.16 | 0.16 | 1.78% | 8.95 | 9.24 | 493564 | 45113 | 3.59% |
| 2026-03-05 | 9.03 | 9.00 | 0.11 | 1.24% | 8.95 | 9.19 | 445181 | 40275 | 3.24% |
| 2026-03-04 | 9.02 | 8.89 | -0.06 | -0.67% | 8.71 | 9.04 | 510004 | 45284 | 3.71% |
| 2026-03-03 | 9.18 | 8.95 | -0.23 | -2.51% | 8.95 | 9.27 | 765739 | 69445 | 5.57% |
| 2026-03-02 | 9.00 | 9.18 | 0.11 | 1.21% | 8.96 | 9.28 | 735085 | 67286 | 5.35% |
| 2026-02-27 | 8.83 | 9.07 | 0.20 | 2.25% | 8.82 | 9.07 | 620595 | 55708 | 4.52% |
| 2026-02-26 | 8.53 | 8.87 | 0.35 | 4.11% | 8.49 | 9.10 | 696168 | 61820 | 5.07% |
| 2026-02-25 | 8.50 | 8.52 | 0.02 | 0.24% | 8.50 | 8.62 | 290244 | 24852 | 2.11% |
| 2026-02-24 | 8.45 | 8.50 | 0.14 | 1.67% | 8.42 | 8.57 | 290206 | 24691 | 2.11% |
| 2026-02-13 | 8.31 | 8.36 | 0.04 | 0.48% | 8.22 | 8.42 | 266582 | 22233 | 1.94% |
| 2026-02-12 | 8.35 | 8.32 | 0.03 | 0.36% | 8.28 | 8.39 | 222653 | 18581 | 1.62% |
| 2026-02-11 | 8.25 | 8.29 | 0.01 | 0.12% | 8.25 | 8.38 | 165265 | 13729 | 1.20% |
| 2026-02-10 | 8.37 | 8.28 | -0.09 | -1.08% | 8.24 | 8.39 | 215673 | 17882 | 1.57% |
| 2026-02-09 | 8.43 | 8.37 | 0.04 | 0.48% | 8.33 | 8.46 | 226300 | 18985 | 1.65% |
| 2026-02-06 | 8.31 | 8.33 | -0.03 | -0.36% | 8.26 | 8.41 | 183225 | 15312 | 1.33% |
| 2026-02-05 | 8.58 | 8.36 | -0.25 | -2.90% | 8.32 | 8.58 | 312435 | 26240 | 2.27% |
| 2026-02-04 | 8.53 | 8.61 | 0.08 | 0.94% | 8.49 | 8.61 | 273952 | 23428 | 1.99% |
| 2026-02-03 | 8.36 | 8.53 | 0.22 | 2.65% | 8.32 | 8.56 | 304456 | 25685 | 2.22% |
| 2026-02-02 | 8.52 | 8.31 | -0.28 | -3.26% | 8.30 | 8.60 | 320303 | 27034 | 2.33% |
| 2026-01-30 | 8.47 | 8.59 | 0.14 | 1.66% | 8.34 | 8.64 | 433611 | 36946 | 3.15% |
| 2026-01-29 | 8.51 | 8.45 | -0.14 | -1.63% | 8.39 | 8.60 | 343766 | 29219 | 2.50% |
| 2026-01-28 | 8.62 | 8.59 | -0.07 | -0.81% | 8.48 | 8.67 | 304691 | 26087 | 2.22% |
| 2026-01-27 | 9.04 | 8.66 | -0.40 | -4.42% | 8.50 | 9.06 | 591798 | 51289 | 4.31% |