当前时间：2026-05-07 15:09:09 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 8.31 | 8.77 | 0.62 | 7.61% | 8.09 | 8.97 | 2102097 | 181458 | 18.26% |
| 2026-04-30 | 8.15 | 8.15 | -0.25 | -2.98% | 8.13 | 8.65 | 1992196 | 166666 | 17.30% |
| 2026-04-29 | 7.93 | 8.40 | 0.58 | 7.42% | 7.65 | 8.59 | 2299282 | 187895 | 19.97% |
| 2026-04-28 | 7.25 | 7.82 | 0.17 | 2.22% | 7.08 | 8.39 | 2509442 | 193053 | 21.80% |
| 2026-04-27 | 8.14 | 7.65 | -0.85 | -10.00% | 7.65 | 8.19 | 1681462 | 130224 | 14.60% |
| 2026-04-24 | 9.20 | 8.50 | 0.13 | 1.55% | 8.50 | 9.21 | 3224062 | 291908 | 28.00% |
| 2026-04-23 | 8.37 | 8.37 | 0.76 | 9.99% | 8.37 | 8.37 | 301338 | 25222 | 2.62% |
| 2026-04-22 | 7.32 | 7.61 | 0.69 | 9.97% | 7.26 | 7.61 | 1204154 | 90351 | 10.46% |
| 2026-04-21 | 6.34 | 6.92 | 0.63 | 10.02% | 6.34 | 6.92 | 494528 | 33286 | 4.30% |
| 2026-04-20 | 6.25 | 6.29 | 0.00 | 0.00% | 6.15 | 6.35 | 238538 | 14884 | 2.07% |
| 2026-04-17 | 6.17 | 6.29 | 0.09 | 1.45% | 6.16 | 6.35 | 189808 | 11888 | 1.65% |
| 2026-04-16 | 6.12 | 6.20 | 0.09 | 1.47% | 6.06 | 6.22 | 124256 | 7634 | 1.08% |
| 2026-04-15 | 6.23 | 6.11 | -0.11 | -1.77% | 6.09 | 6.26 | 130967 | 8051 | 1.14% |
| 2026-04-14 | 6.09 | 6.22 | 0.16 | 2.64% | 6.08 | 6.30 | 236392 | 14605 | 2.05% |
| 2026-04-13 | 6.00 | 6.06 | 0.03 | 0.50% | 5.99 | 6.09 | 88173 | 5329 | 0.77% |
| 2026-04-10 | 6.05 | 6.03 | 0.03 | 0.50% | 6.03 | 6.13 | 96008 | 5836 | 0.83% |
| 2026-04-09 | 6.07 | 6.00 | -0.12 | -1.96% | 5.96 | 6.09 | 108197 | 6505 | 0.94% |
| 2026-04-08 | 6.00 | 6.12 | 0.22 | 3.73% | 5.96 | 6.12 | 122639 | 7438 | 1.07% |
| 2026-04-07 | 5.82 | 5.90 | 0.08 | 1.37% | 5.80 | 5.91 | 92593 | 5433 | 0.80% |
| 2026-04-03 | 5.96 | 5.82 | -0.18 | -3.00% | 5.80 | 6.01 | 98057 | 5747 | 0.85% |
| 2026-04-02 | 6.14 | 6.00 | -0.14 | -2.28% | 5.97 | 6.14 | 115465 | 6971 | 1.00% |
| 2026-04-01 | 6.18 | 6.14 | 0.04 | 0.66% | 6.08 | 6.23 | 96320 | 5898 | 0.84% |
| 2026-03-31 | 6.13 | 6.10 | -0.02 | -0.33% | 6.09 | 6.25 | 99527 | 6123 | 0.86% |
| 2026-03-30 | 6.08 | 6.12 | 0.03 | 0.49% | 5.99 | 6.12 | 103197 | 6269 | 0.90% |
| 2026-03-27 | 6.03 | 6.09 | 0.02 | 0.33% | 5.95 | 6.10 | 96446 | 5852 | 0.84% |
| 2026-03-26 | 6.08 | 6.07 | -0.03 | -0.49% | 6.04 | 6.19 | 121100 | 7393 | 1.05% |
| 2026-03-25 | 5.98 | 6.10 | 0.12 | 2.01% | 5.97 | 6.10 | 129569 | 7852 | 1.13% |
| 2026-03-24 | 5.89 | 5.98 | 0.17 | 2.93% | 5.79 | 5.99 | 152683 | 8978 | 1.33% |
| 2026-03-23 | 6.08 | 5.81 | -0.38 | -6.14% | 5.77 | 6.12 | 218157 | 12950 | 1.89% |
| 2026-03-20 | 6.27 | 6.19 | -0.05 | -0.80% | 6.17 | 6.34 | 125629 | 7847 | 1.09% |
| 2026-03-19 | 6.37 | 6.24 | -0.19 | -2.95% | 6.21 | 6.38 | 149869 | 9417 | 1.30% |
| 2026-03-18 | 6.40 | 6.43 | 0.05 | 0.78% | 6.33 | 6.43 | 116205 | 7417 | 1.01% |
| 2026-03-17 | 6.42 | 6.38 | -0.03 | -0.47% | 6.38 | 6.51 | 147864 | 9512 | 1.28% |
| 2026-03-16 | 6.47 | 6.41 | -0.04 | -0.62% | 6.32 | 6.50 | 174235 | 11138 | 1.51% |
| 2026-03-13 | 6.48 | 6.45 | -0.07 | -1.07% | 6.43 | 6.62 | 165903 | 10842 | 1.44% |
| 2026-03-12 | 6.55 | 6.52 | -0.04 | -0.61% | 6.48 | 6.62 | 164912 | 10804 | 1.43% |
| 2026-03-11 | 6.53 | 6.56 | 0.00 | 0.00% | 6.51 | 6.60 | 148545 | 9732 | 1.29% |
| 2026-03-10 | 6.49 | 6.56 | 0.09 | 1.39% | 6.48 | 6.58 | 142496 | 9331 | 1.24% |
| 2026-03-09 | 6.53 | 6.47 | -0.09 | -1.37% | 6.33 | 6.53 | 175430 | 11269 | 1.52% |
| 2026-03-06 | 6.48 | 6.56 | 0.09 | 1.39% | 6.46 | 6.60 | 163075 | 10681 | 1.42% |
| 2026-03-05 | 6.47 | 6.47 | 0.08 | 1.25% | 6.44 | 6.53 | 186991 | 12124 | 1.62% |
| 2026-03-04 | 6.29 | 6.39 | 0.05 | 0.79% | 6.25 | 6.49 | 209027 | 13361 | 1.82% |
| 2026-03-03 | 6.83 | 6.34 | -0.47 | -6.90% | 6.31 | 6.84 | 414131 | 27065 | 3.60% |
| 2026-03-02 | 6.99 | 6.81 | -0.32 | -4.49% | 6.79 | 7.00 | 327524 | 22545 | 2.84% |
| 2026-02-27 | 7.13 | 7.13 | -0.02 | -0.28% | 7.08 | 7.16 | 193260 | 13748 | 1.68% |
| 2026-02-26 | 7.28 | 7.15 | -0.13 | -1.79% | 7.09 | 7.28 | 328819 | 23471 | 2.86% |
| 2026-02-25 | 7.16 | 7.28 | 0.06 | 0.83% | 7.15 | 7.30 | 346770 | 25153 | 3.01% |
| 2026-02-24 | 7.12 | 7.22 | 0.21 | 3.00% | 7.10 | 7.25 | 405812 | 29158 | 3.52% |
| 2026-02-13 | 7.00 | 7.01 | -0.01 | -0.14% | 6.96 | 7.14 | 233426 | 16421 | 2.03% |
| 2026-02-12 | 7.02 | 7.02 | 0.00 | 0.00% | 6.89 | 7.05 | 220845 | 15438 | 1.92% |
| 2026-02-11 | 7.07 | 7.02 | -0.07 | -0.99% | 7.02 | 7.21 | 261646 | 18561 | 2.27% |
| 2026-02-10 | 7.18 | 7.09 | -0.10 | -1.39% | 7.06 | 7.29 | 295832 | 21111 | 2.57% |
| 2026-02-09 | 7.02 | 7.19 | 0.23 | 3.30% | 7.01 | 7.24 | 410038 | 29342 | 3.56% |
| 2026-02-06 | 6.86 | 6.96 | -0.07 | -1.00% | 6.81 | 7.07 | 293455 | 20372 | 2.55% |
| 2026-02-05 | 7.05 | 7.03 | -0.02 | -0.28% | 7.00 | 7.23 | 371166 | 26363 | 3.22% |
| 2026-02-04 | 6.96 | 7.05 | 0.05 | 0.71% | 6.89 | 7.07 | 283258 | 19802 | 2.46% |
| 2026-02-03 | 6.91 | 7.00 | 0.19 | 2.79% | 6.88 | 7.03 | 292295 | 20347 | 2.54% |
| 2026-02-02 | 6.82 | 6.81 | -0.14 | -2.01% | 6.80 | 7.01 | 274762 | 18968 | 2.39% |
| 2026-01-30 | 7.04 | 6.95 | -0.14 | -1.97% | 6.80 | 7.13 | 428155 | 29758 | 3.72% |
| 2026-01-29 | 7.21 | 7.09 | -0.23 | -3.14% | 7.04 | 7.33 | 542100 | 38911 | 4.71% |
| 2026-01-28 | 7.51 | 7.32 | -0.21 | -2.79% | 7.27 | 7.77 | 759740 | 56743 | 6.60% |
| 2026-01-27 | 8.00 | 7.53 | -0.35 | -4.44% | 7.34 | 8.00 | 1152765 | 87412 | 10.01% |