当前时间：2026-05-15 18:36:10 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 8.39 | 8.52 | 0.11 | 1.31% | 8.36 | 8.79 | 425720 | 36733 | 8.05% |
| 2026-05-14 | 8.37 | 8.41 | 0.11 | 1.33% | 8.25 | 8.55 | 302727 | 25491 | 5.73% |
| 2026-05-13 | 8.08 | 8.30 | 0.18 | 2.22% | 8.08 | 8.40 | 250978 | 20770 | 4.75% |
| 2026-05-12 | 8.10 | 8.12 | 0.02 | 0.25% | 7.98 | 8.15 | 183235 | 14809 | 3.47% |
| 2026-05-11 | 8.15 | 8.10 | -0.09 | -1.10% | 8.03 | 8.18 | 172077 | 13915 | 3.26% |
| 2026-05-08 | 8.07 | 8.19 | 0.12 | 1.49% | 8.04 | 8.21 | 206691 | 16796 | 3.91% |
| 2026-05-07 | 8.26 | 8.07 | -0.16 | -1.94% | 8.02 | 8.28 | 266599 | 21614 | 5.04% |
| 2026-05-06 | 8.06 | 8.23 | 0.16 | 1.98% | 7.85 | 8.23 | 381645 | 30917 | 7.22% |
| 2026-04-30 | 8.08 | 8.07 | -0.01 | -0.12% | 8.03 | 8.25 | 280657 | 22787 | 5.31% |
| 2026-04-29 | 7.94 | 8.08 | 0.17 | 2.15% | 7.85 | 8.09 | 252632 | 20310 | 4.78% |
| 2026-04-28 | 7.92 | 7.91 | -0.06 | -0.75% | 7.85 | 8.06 | 198359 | 15728 | 3.75% |
| 2026-04-27 | 7.98 | 7.97 | -0.05 | -0.62% | 7.76 | 8.01 | 218995 | 17372 | 4.14% |
| 2026-04-24 | 7.86 | 8.02 | 0.06 | 0.75% | 7.81 | 8.09 | 295504 | 23622 | 5.59% |
| 2026-04-23 | 7.87 | 7.96 | 0.05 | 0.63% | 7.86 | 8.04 | 311870 | 24815 | 5.90% |
| 2026-04-22 | 7.94 | 7.91 | -0.02 | -0.25% | 7.81 | 7.98 | 294246 | 23231 | 5.57% |
| 2026-04-21 | 7.80 | 7.93 | 0.13 | 1.67% | 7.71 | 7.98 | 489553 | 38503 | 9.26% |
| 2026-04-20 | 7.69 | 7.80 | 0.11 | 1.43% | 7.61 | 8.16 | 757641 | 59360 | 14.33% |
| 2026-04-17 | 7.30 | 7.69 | 0.70 | 10.01% | 7.30 | 7.69 | 476538 | 36234 | 9.02% |
| 2026-04-16 | 6.90 | 6.99 | 0.09 | 1.30% | 6.90 | 7.00 | 99302 | 6909 | 1.88% |
| 2026-04-15 | 7.09 | 6.90 | -0.19 | -2.68% | 6.88 | 7.10 | 173019 | 12048 | 3.27% |
| 2026-04-14 | 7.23 | 7.09 | -0.12 | -1.66% | 7.04 | 7.25 | 170598 | 12091 | 3.23% |
| 2026-04-13 | 7.26 | 7.21 | 0.05 | 0.70% | 7.03 | 7.26 | 166354 | 11862 | 3.15% |
| 2026-04-10 | 7.20 | 7.16 | -0.03 | -0.42% | 7.12 | 7.29 | 166496 | 12000 | 3.15% |
| 2026-04-09 | 7.29 | 7.19 | -0.07 | -0.96% | 7.07 | 7.30 | 234603 | 16832 | 4.44% |
| 2026-04-08 | 7.22 | 7.26 | -0.13 | -1.76% | 7.10 | 7.28 | 338754 | 24451 | 6.41% |
| 2026-04-07 | 7.11 | 7.39 | 0.29 | 4.08% | 6.90 | 7.43 | 328162 | 23812 | 6.21% |
| 2026-04-03 | 7.65 | 7.10 | -0.34 | -4.57% | 7.07 | 7.77 | 373858 | 27459 | 7.07% |
| 2026-04-02 | 7.53 | 7.44 | -0.03 | -0.40% | 7.36 | 7.63 | 235284 | 17621 | 4.45% |
| 2026-04-01 | 7.72 | 7.47 | -0.18 | -2.35% | 7.43 | 7.80 | 222255 | 16729 | 4.20% |
| 2026-03-31 | 7.90 | 7.65 | -0.20 | -2.55% | 7.63 | 7.98 | 340471 | 26429 | 6.44% |
| 2026-03-30 | 7.80 | 7.85 | 0.05 | 0.64% | 7.71 | 8.16 | 574390 | 45394 | 10.87% |
| 2026-03-27 | 7.25 | 7.80 | 0.71 | 10.01% | 7.25 | 7.80 | 299626 | 23045 | 5.67% |
| 2026-03-26 | 7.10 | 7.09 | -0.04 | -0.56% | 7.02 | 7.32 | 172532 | 12348 | 3.26% |
| 2026-03-25 | 6.99 | 7.13 | 0.16 | 2.30% | 6.92 | 7.19 | 160290 | 11351 | 3.03% |
| 2026-03-24 | 6.93 | 6.97 | 0.14 | 2.05% | 6.64 | 6.99 | 173903 | 11844 | 3.29% |
| 2026-03-23 | 6.90 | 6.83 | -0.19 | -2.71% | 6.76 | 7.19 | 218026 | 15132 | 4.12% |
| 2026-03-20 | 7.39 | 7.02 | -0.44 | -5.90% | 7.01 | 7.43 | 247675 | 17769 | 4.69% |
| 2026-03-19 | 7.86 | 7.46 | -0.34 | -4.36% | 7.42 | 7.90 | 281963 | 21443 | 5.33% |
| 2026-03-18 | 7.94 | 7.80 | -0.17 | -2.13% | 7.69 | 7.96 | 204190 | 15905 | 3.86% |
| 2026-03-17 | 8.09 | 7.97 | -0.15 | -1.85% | 7.92 | 8.48 | 302222 | 24631 | 5.72% |
| 2026-03-16 | 8.17 | 8.12 | -0.15 | -1.81% | 8.07 | 8.61 | 375290 | 31172 | 7.10% |
| 2026-03-13 | 8.16 | 8.27 | 0.13 | 1.60% | 8.11 | 8.48 | 411420 | 34277 | 7.78% |
| 2026-03-12 | 8.13 | 8.14 | -0.02 | -0.25% | 8.02 | 8.28 | 318790 | 26043 | 6.03% |
| 2026-03-11 | 7.86 | 8.16 | 0.25 | 3.16% | 7.70 | 8.20 | 390043 | 31090 | 7.38% |
| 2026-03-10 | 7.96 | 7.91 | -0.18 | -2.22% | 7.89 | 8.11 | 265687 | 21122 | 5.03% |
| 2026-03-09 | 8.44 | 8.09 | -0.18 | -2.18% | 8.07 | 8.45 | 374741 | 30829 | 7.09% |
| 2026-03-06 | 7.90 | 8.27 | 0.29 | 3.63% | 7.88 | 8.30 | 381291 | 31107 | 7.21% |
| 2026-03-05 | 8.13 | 7.98 | -0.07 | -0.87% | 7.77 | 8.14 | 378664 | 30012 | 7.16% |
| 2026-03-04 | 8.00 | 8.05 | -0.28 | -3.36% | 7.92 | 8.31 | 469074 | 37972 | 8.87% |
| 2026-03-03 | 8.20 | 8.33 | 0.17 | 2.08% | 8.10 | 8.89 | 761823 | 64449 | 14.41% |
| 2026-03-02 | 8.46 | 8.16 | 0.08 | 0.99% | 8.05 | 8.53 | 502969 | 41478 | 9.52% |
| 2026-02-27 | 7.96 | 8.08 | 0.09 | 1.13% | 7.92 | 8.20 | 255222 | 20633 | 4.83% |
| 2026-02-26 | 8.06 | 7.99 | -0.03 | -0.37% | 7.95 | 8.29 | 316544 | 25558 | 5.99% |
| 2026-02-25 | 7.87 | 8.02 | 0.16 | 2.04% | 7.87 | 8.14 | 383308 | 30835 | 7.25% |
| 2026-02-24 | 7.62 | 7.86 | 0.37 | 4.94% | 7.60 | 7.89 | 280797 | 21854 | 5.31% |
| 2026-02-13 | 7.65 | 7.49 | -0.20 | -2.60% | 7.48 | 7.67 | 147433 | 11135 | 2.79% |
| 2026-02-12 | 7.78 | 7.69 | -0.11 | -1.41% | 7.66 | 7.82 | 166371 | 12858 | 3.15% |
| 2026-02-11 | 7.68 | 7.80 | 0.08 | 1.04% | 7.65 | 7.92 | 247251 | 19372 | 4.68% |
| 2026-02-10 | 7.78 | 7.72 | -0.09 | -1.15% | 7.63 | 7.81 | 187276 | 14437 | 3.54% |
| 2026-02-09 | 7.65 | 7.81 | 0.22 | 2.90% | 7.58 | 7.89 | 320290 | 24934 | 6.06% |
| 2026-02-06 | 7.51 | 7.59 | 0.07 | 0.93% | 7.23 | 7.72 | 299276 | 22533 | 5.66% |
| 2026-02-05 | 7.49 | 7.52 | 0.06 | 0.80% | 7.48 | 8.13 | 383617 | 29397 | 7.26% |
| 2026-02-04 | 7.33 | 7.46 | 0.18 | 2.47% | 7.24 | 7.47 | 140396 | 10379 | 2.66% |