当前时间：2026-05-14 20:25:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 8.68 | 8.50 | -0.15 | -1.73% | 8.50 | 8.68 | 81949 | 7003 | 0.68% |
| 2026-05-13 | 8.64 | 8.65 | -0.04 | -0.46% | 8.62 | 8.69 | 87149 | 7530 | 0.72% |
| 2026-05-12 | 8.67 | 8.69 | 0.05 | 0.58% | 8.59 | 8.71 | 119575 | 10336 | 0.99% |
| 2026-05-11 | 8.61 | 8.64 | 0.02 | 0.23% | 8.60 | 8.68 | 71878 | 6202 | 0.59% |
| 2026-05-08 | 8.64 | 8.62 | -0.03 | -0.35% | 8.61 | 8.67 | 55263 | 4773 | 0.46% |
| 2026-05-07 | 8.65 | 8.65 | 0.02 | 0.23% | 8.61 | 8.65 | 61975 | 5347 | 0.51% |
| 2026-05-06 | 8.64 | 8.63 | 0.02 | 0.23% | 8.58 | 8.68 | 113984 | 9826 | 0.94% |
| 2026-04-30 | 8.66 | 8.61 | -0.09 | -1.03% | 8.58 | 8.73 | 92771 | 8019 | 0.76% |
| 2026-04-29 | 8.62 | 8.70 | -0.01 | -0.11% | 8.61 | 8.73 | 74124 | 6442 | 0.61% |
| 2026-04-28 | 8.64 | 8.71 | 0.07 | 0.81% | 8.60 | 8.71 | 69717 | 6023 | 0.57% |
| 2026-04-27 | 8.73 | 8.64 | -0.12 | -1.37% | 8.64 | 8.76 | 81572 | 7078 | 0.67% |
| 2026-04-24 | 8.73 | 8.76 | -0.01 | -0.11% | 8.68 | 8.78 | 58729 | 5129 | 0.48% |
| 2026-04-23 | 8.70 | 8.77 | 0.07 | 0.80% | 8.68 | 8.77 | 74139 | 6470 | 0.61% |
| 2026-04-22 | 8.69 | 8.70 | 0.00 | 0.00% | 8.67 | 8.72 | 46195 | 4016 | 0.38% |
| 2026-04-21 | 8.74 | 8.70 | -0.04 | -0.46% | 8.67 | 8.76 | 77294 | 6722 | 0.64% |
| 2026-04-20 | 8.72 | 8.74 | -0.01 | -0.11% | 8.68 | 8.76 | 97956 | 8542 | 0.81% |
| 2026-04-17 | 8.76 | 8.75 | -0.06 | -0.68% | 8.72 | 8.79 | 74246 | 6497 | 0.61% |
| 2026-04-16 | 8.88 | 8.81 | -0.27 | -2.97% | 8.66 | 8.88 | 204272 | 17881 | 1.68% |
| 2026-04-15 | 9.01 | 9.08 | 0.08 | 0.89% | 8.97 | 9.11 | 62053 | 5611 | 0.51% |
| 2026-04-14 | 9.15 | 9.00 | -0.11 | -1.21% | 8.96 | 9.17 | 82261 | 7449 | 0.68% |
| 2026-04-13 | 9.18 | 9.11 | -0.11 | -1.19% | 9.00 | 9.18 | 81368 | 7407 | 0.67% |
| 2026-04-10 | 9.11 | 9.22 | 0.12 | 1.32% | 9.09 | 9.32 | 77185 | 7124 | 0.64% |
| 2026-04-09 | 9.01 | 9.10 | 0.05 | 0.55% | 8.96 | 9.14 | 91825 | 8336 | 0.76% |
| 2026-04-08 | 8.87 | 9.05 | 0.28 | 3.19% | 8.85 | 9.05 | 103041 | 9225 | 0.85% |
| 2026-04-07 | 8.77 | 8.77 | -0.01 | -0.11% | 8.65 | 8.85 | 89695 | 7824 | 0.74% |
| 2026-04-03 | 8.85 | 8.78 | -0.07 | -0.79% | 8.70 | 8.89 | 73327 | 6432 | 0.60% |
| 2026-04-02 | 8.85 | 8.85 | -0.03 | -0.34% | 8.80 | 8.91 | 68451 | 6062 | 0.56% |
| 2026-04-01 | 8.90 | 8.88 | 0.05 | 0.57% | 8.82 | 8.92 | 85517 | 7587 | 0.70% |
| 2026-03-31 | 8.78 | 8.83 | 0.04 | 0.46% | 8.71 | 8.91 | 93948 | 8320 | 0.77% |
| 2026-03-30 | 8.60 | 8.79 | 0.09 | 1.03% | 8.53 | 8.79 | 77688 | 6744 | 0.64% |
| 2026-03-27 | 8.60 | 8.70 | 0.05 | 0.58% | 8.60 | 8.80 | 66198 | 5757 | 0.55% |
| 2026-03-26 | 8.82 | 8.65 | -0.15 | -1.70% | 8.64 | 8.82 | 66844 | 5833 | 0.55% |
| 2026-03-25 | 8.60 | 8.80 | 0.20 | 2.33% | 8.58 | 8.85 | 74590 | 6519 | 0.61% |
| 2026-03-24 | 8.57 | 8.60 | 0.14 | 1.65% | 8.45 | 8.65 | 80110 | 6865 | 0.66% |
| 2026-03-23 | 8.93 | 8.46 | -0.54 | -6.00% | 8.38 | 8.99 | 146100 | 12587 | 1.20% |
| 2026-03-20 | 9.13 | 9.00 | -0.14 | -1.53% | 9.00 | 9.17 | 68188 | 6197 | 0.56% |
| 2026-03-19 | 9.10 | 9.14 | -0.03 | -0.33% | 9.08 | 9.18 | 54774 | 5003 | 0.45% |
| 2026-03-18 | 9.17 | 9.17 | 0.02 | 0.22% | 9.07 | 9.22 | 70869 | 6482 | 0.58% |
| 2026-03-17 | 9.20 | 9.15 | -0.06 | -0.65% | 9.15 | 9.25 | 58587 | 5390 | 0.48% |
| 2026-03-16 | 9.10 | 9.21 | 0.07 | 0.77% | 9.07 | 9.23 | 96247 | 8816 | 0.79% |
| 2026-03-13 | 9.16 | 9.14 | -0.02 | -0.22% | 9.10 | 9.22 | 74850 | 6851 | 0.62% |
| 2026-03-12 | 9.12 | 9.16 | 0.03 | 0.33% | 9.08 | 9.22 | 74957 | 6874 | 0.62% |
| 2026-03-11 | 8.99 | 9.13 | 0.14 | 1.56% | 8.97 | 9.15 | 96938 | 8816 | 0.80% |
| 2026-03-10 | 8.98 | 8.99 | 0.02 | 0.22% | 8.94 | 9.03 | 67619 | 6073 | 0.56% |
| 2026-03-09 | 8.85 | 8.97 | 0.05 | 0.56% | 8.81 | 8.99 | 91464 | 8141 | 0.75% |
| 2026-03-06 | 8.79 | 8.92 | 0.12 | 1.36% | 8.77 | 8.94 | 54975 | 4880 | 0.45% |
| 2026-03-05 | 8.85 | 8.80 | 0.01 | 0.11% | 8.78 | 8.87 | 71253 | 6288 | 0.59% |
| 2026-03-04 | 8.97 | 8.79 | -0.20 | -2.22% | 8.74 | 9.00 | 113231 | 9998 | 0.93% |
| 2026-03-03 | 9.08 | 8.99 | -0.09 | -0.99% | 8.95 | 9.14 | 123107 | 11116 | 1.01% |
| 2026-03-02 | 9.09 | 9.08 | -0.09 | -0.98% | 9.02 | 9.16 | 99270 | 9013 | 0.82% |
| 2026-02-27 | 9.13 | 9.17 | 0.01 | 0.11% | 9.12 | 9.19 | 62842 | 5757 | 0.52% |
| 2026-02-26 | 9.20 | 9.16 | -0.05 | -0.54% | 9.10 | 9.21 | 80412 | 7350 | 0.66% |
| 2026-02-25 | 9.12 | 9.21 | 0.09 | 0.99% | 9.07 | 9.24 | 99348 | 9133 | 0.82% |
| 2026-02-24 | 9.16 | 9.12 | 0.00 | 0.00% | 8.99 | 9.17 | 103899 | 9430 | 0.86% |
| 2026-02-13 | 9.15 | 9.12 | -0.05 | -0.55% | 9.10 | 9.19 | 115975 | 10595 | 0.96% |
| 2026-02-12 | 9.25 | 9.17 | -0.11 | -1.19% | 9.07 | 9.25 | 150907 | 13785 | 1.24% |
| 2026-02-11 | 9.45 | 9.28 | -0.21 | -2.21% | 9.25 | 9.45 | 170273 | 15855 | 1.40% |
| 2026-02-10 | 9.25 | 9.49 | 0.25 | 2.71% | 9.23 | 9.68 | 254707 | 24063 | 2.10% |
| 2026-02-09 | 9.18 | 9.24 | 0.15 | 1.65% | 9.13 | 9.25 | 111243 | 10235 | 0.92% |
| 2026-02-06 | 9.18 | 9.09 | -0.12 | -1.30% | 9.06 | 9.20 | 95275 | 8698 | 0.79% |
| 2026-02-05 | 9.13 | 9.21 | 0.04 | 0.44% | 9.11 | 9.24 | 98773 | 9082 | 0.81% |
| 2026-02-04 | 9.08 | 9.17 | 0.07 | 0.77% | 9.06 | 9.17 | 112345 | 10244 | 0.93% |
| 2026-02-03 | 9.02 | 9.10 | 0.08 | 0.89% | 8.98 | 9.18 | 122843 | 11140 | 1.01% |