当前时间：2026-05-08 03:20:52 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 | 8.42 | -0.08 | -0.94% | 8.40 | 8.61 | 139631 | 11843 | 0.44% |
| 2026-05-06 | 8.22 | 8.50 | 0.27 | 3.28% | 8.15 | 8.52 | 230205 | 19359 | 0.73% |
| 2026-04-30 | 7.98 | 8.23 | 0.27 | 3.39% | 7.97 | 8.27 | 267479 | 21880 | 0.85% |
| 2026-04-29 | 7.85 | 7.96 | 0.12 | 1.53% | 7.85 | 7.99 | 87318 | 6940 | 0.28% |
| 2026-04-28 | 7.82 | 7.84 | -0.01 | -0.13% | 7.80 | 7.90 | 74400 | 5844 | 0.24% |
| 2026-04-27 | 7.67 | 7.85 | 0.13 | 1.68% | 7.65 | 7.89 | 101705 | 7967 | 0.32% |
| 2026-04-24 | 7.61 | 7.72 | 0.13 | 1.71% | 7.60 | 7.77 | 89836 | 6914 | 0.28% |
| 2026-04-23 | 7.60 | 7.59 | 0.00 | 0.00% | 7.52 | 7.64 | 71505 | 5421 | 0.23% |
| 2026-04-22 | 7.80 | 7.59 | -0.25 | -3.19% | 7.56 | 7.85 | 124920 | 9514 | 0.40% |
| 2026-04-21 | 7.81 | 7.84 | 0.03 | 0.38% | 7.81 | 7.91 | 52421 | 4122 | 0.17% |
| 2026-04-20 | 7.99 | 7.81 | -0.14 | -1.76% | 7.80 | 7.99 | 68060 | 5348 | 0.22% |
| 2026-04-17 | 7.87 | 7.95 | 0.07 | 0.89% | 7.81 | 8.00 | 74657 | 5922 | 0.24% |
| 2026-04-16 | 7.84 | 7.88 | 0.04 | 0.51% | 7.81 | 7.91 | 52427 | 4116 | 0.17% |
| 2026-04-15 | 7.87 | 7.84 | -0.05 | -0.63% | 7.81 | 7.94 | 79892 | 6292 | 0.25% |
| 2026-04-14 | 7.78 | 7.89 | 0.15 | 1.94% | 7.76 | 7.91 | 91957 | 7220 | 0.29% |
| 2026-04-13 | 7.76 | 7.74 | 0.01 | 0.13% | 7.73 | 7.87 | 66153 | 5158 | 0.21% |
| 2026-04-10 | 7.64 | 7.73 | 0.12 | 1.58% | 7.63 | 7.83 | 65809 | 5105 | 0.21% |
| 2026-04-09 | 7.68 | 7.61 | -0.12 | -1.55% | 7.60 | 7.72 | 47834 | 3653 | 0.15% |
| 2026-04-08 | 7.65 | 7.73 | 0.20 | 2.66% | 7.63 | 7.76 | 80883 | 6226 | 0.26% |
| 2026-04-07 | 7.70 | 7.53 | -0.15 | -1.95% | 7.48 | 7.73 | 81132 | 6148 | 0.26% |
| 2026-04-03 | 7.79 | 7.68 | -0.12 | -1.54% | 7.66 | 7.81 | 33165 | 2557 | 0.11% |
| 2026-04-02 | 7.74 | 7.80 | 0.01 | 0.13% | 7.63 | 7.85 | 82651 | 6397 | 0.26% |
| 2026-04-01 | 7.80 | 7.79 | 0.05 | 0.65% | 7.71 | 7.82 | 51300 | 3978 | 0.16% |
| 2026-03-31 | 7.84 | 7.74 | -0.06 | -0.77% | 7.71 | 7.97 | 75315 | 5900 | 0.24% |
| 2026-03-30 | 7.59 | 7.80 | 0.17 | 2.23% | 7.55 | 7.90 | 101867 | 7880 | 0.32% |
| 2026-03-27 | 7.64 | 7.63 | -0.01 | -0.13% | 7.56 | 7.68 | 46816 | 3571 | 0.15% |
| 2026-03-26 | 7.65 | 7.64 | -0.04 | -0.52% | 7.62 | 7.76 | 50686 | 3892 | 0.16% |
| 2026-03-25 | 7.52 | 7.68 | 0.16 | 2.13% | 7.52 | 7.69 | 66091 | 5045 | 0.21% |
| 2026-03-24 | 7.45 | 7.52 | 0.14 | 1.90% | 7.40 | 7.56 | 68675 | 5145 | 0.22% |
| 2026-03-23 | 7.70 | 7.38 | -0.37 | -4.77% | 7.31 | 7.71 | 138225 | 10350 | 0.44% |
| 2026-03-20 | 7.83 | 7.75 | -0.05 | -0.64% | 7.75 | 7.90 | 86029 | 6723 | 0.27% |
| 2026-03-19 | 7.92 | 7.80 | -0.13 | -1.64% | 7.78 | 7.94 | 92770 | 7273 | 0.29% |
| 2026-03-18 | 8.02 | 7.93 | -0.09 | -1.12% | 7.90 | 8.04 | 74947 | 5955 | 0.24% |
| 2026-03-17 | 7.97 | 8.02 | 0.08 | 1.01% | 7.96 | 8.10 | 99548 | 8019 | 0.32% |
| 2026-03-16 | 7.97 | 7.94 | -0.02 | -0.25% | 7.88 | 8.01 | 80949 | 6420 | 0.26% |
| 2026-03-13 | 7.99 | 7.96 | -0.05 | -0.62% | 7.96 | 8.12 | 110813 | 8901 | 0.35% |
| 2026-03-12 | 8.00 | 8.01 | -0.01 | -0.12% | 7.98 | 8.06 | 59022 | 4731 | 0.19% |
| 2026-03-11 | 8.03 | 8.02 | -0.01 | -0.12% | 7.97 | 8.04 | 58925 | 4718 | 0.19% |
| 2026-03-10 | 8.04 | 8.03 | 0.04 | 0.50% | 7.98 | 8.08 | 75829 | 6079 | 0.24% |
| 2026-03-09 | 8.03 | 7.99 | -0.11 | -1.36% | 7.92 | 8.06 | 92097 | 7352 | 0.29% |
| 2026-03-06 | 7.93 | 8.10 | 0.16 | 2.02% | 7.92 | 8.11 | 78394 | 6314 | 0.25% |
| 2026-03-05 | 8.00 | 7.94 | 0.01 | 0.13% | 7.92 | 8.04 | 74250 | 5919 | 0.24% |
| 2026-03-04 | 8.05 | 7.93 | -0.18 | -2.22% | 7.91 | 8.12 | 119844 | 9582 | 0.38% |
| 2026-03-03 | 8.22 | 8.11 | -0.10 | -1.22% | 8.06 | 8.27 | 114467 | 9319 | 0.36% |
| 2026-03-02 | 8.30 | 8.21 | -0.16 | -1.91% | 8.12 | 8.31 | 117066 | 9620 | 0.37% |
| 2026-02-27 | 8.36 | 8.37 | 0.00 | 0.00% | 8.30 | 8.39 | 62628 | 5222 | 0.20% |
| 2026-02-26 | 8.58 | 8.37 | -0.20 | -2.33% | 8.35 | 8.59 | 138700 | 11672 | 0.44% |
| 2026-02-25 | 8.42 | 8.57 | 0.19 | 2.27% | 8.38 | 8.67 | 167072 | 14371 | 0.53% |
| 2026-02-24 | 8.38 | 8.38 | 0.02 | 0.24% | 8.34 | 8.52 | 73665 | 6190 | 0.23% |
| 2026-02-13 | 8.40 | 8.36 | -0.03 | -0.36% | 8.34 | 8.48 | 88008 | 7406 | 0.28% |
| 2026-02-12 | 8.50 | 8.39 | -0.12 | -1.41% | 8.39 | 8.53 | 82229 | 6940 | 0.26% |
| 2026-02-11 | 8.38 | 8.51 | 0.10 | 1.19% | 8.37 | 8.56 | 95195 | 8088 | 0.30% |
| 2026-02-10 | 8.41 | 8.41 | -0.04 | -0.47% | 8.35 | 8.47 | 93979 | 7913 | 0.30% |
| 2026-02-09 | 8.32 | 8.45 | 0.21 | 2.55% | 8.27 | 8.58 | 175844 | 14876 | 0.56% |
| 2026-02-06 | 8.45 | 8.24 | -0.27 | -3.17% | 8.24 | 8.52 | 184233 | 15373 | 0.58% |
| 2026-02-05 | 8.20 | 8.51 | 0.32 | 3.91% | 8.18 | 8.68 | 344882 | 29269 | 1.09% |
| 2026-02-04 | 8.01 | 8.19 | 0.15 | 1.87% | 7.98 | 8.22 | 153417 | 12455 | 0.49% |
| 2026-02-03 | 8.01 | 8.04 | 0.11 | 1.39% | 8.00 | 8.17 | 123711 | 9988 | 0.39% |
| 2026-02-02 | 8.20 | 7.93 | -0.27 | -3.29% | 7.91 | 8.24 | 190032 | 15296 | 0.60% |
| 2026-01-30 | 8.50 | 8.20 | -0.35 | -4.09% | 8.19 | 8.50 | 183356 | 15203 | 0.58% |
| 2026-01-29 | 8.10 | 8.55 | 0.41 | 5.04% | 8.10 | 8.61 | 368413 | 31161 | 1.17% |
| 2026-01-28 | 8.04 | 8.14 | 0.10 | 1.24% | 8.03 | 8.21 | 122785 | 9998 | 0.39% |