当前时间：2026-05-08 11:50:27 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 | 8.31 | 8.37 | 0.04 | 0.48% | 8.23 | 8.47 | 194291 | 16182 | 2.16% |
| 2026-05-06 | 8.15 | 8.33 | 0.19 | 2.33% | 8.15 | 8.37 | 204069 | 16831 | 2.27% |
| 2026-04-30 | 8.16 | 8.14 | -0.02 | -0.25% | 8.12 | 8.19 | 73471 | 5985 | 0.82% |
| 2026-04-29 | 8.08 | 8.16 | 0.07 | 0.87% | 8.06 | 8.17 | 72049 | 5867 | 0.80% |
| 2026-04-28 | 8.08 | 8.09 | 0.01 | 0.12% | 8.06 | 8.14 | 82013 | 6643 | 0.91% |
| 2026-04-27 | 8.01 | 8.08 | -0.04 | -0.49% | 7.99 | 8.13 | 98311 | 7919 | 1.09% |
| 2026-04-24 | 8.17 | 8.12 | -0.07 | -0.85% | 8.10 | 8.19 | 71008 | 5775 | 0.79% |
| 2026-04-23 | 8.20 | 8.19 | -0.01 | -0.12% | 8.15 | 8.24 | 74507 | 6100 | 0.83% |
| 2026-04-22 | 8.21 | 8.20 | -0.02 | -0.24% | 8.17 | 8.22 | 70833 | 5801 | 0.79% |
| 2026-04-21 | 8.25 | 8.22 | -0.04 | -0.48% | 8.21 | 8.31 | 66018 | 5435 | 0.73% |
| 2026-04-20 | 8.25 | 8.26 | 0.01 | 0.12% | 8.21 | 8.27 | 77134 | 6354 | 0.86% |
| 2026-04-17 | 8.37 | 8.25 | -0.13 | -1.55% | 8.22 | 8.40 | 128973 | 10648 | 1.44% |
| 2026-04-16 | 8.42 | 8.38 | -0.10 | -1.18% | 8.34 | 8.45 | 166927 | 13986 | 1.86% |
| 2026-04-15 | 8.35 | 8.48 | 0.18 | 2.17% | 8.31 | 8.51 | 241121 | 20340 | 2.68% |
| 2026-04-14 | 8.29 | 8.30 | 0.04 | 0.48% | 8.20 | 8.31 | 110077 | 9071 | 1.22% |
| 2026-04-13 | 8.36 | 8.26 | -0.10 | -1.20% | 8.24 | 8.36 | 106965 | 8846 | 1.19% |
| 2026-04-10 | 8.33 | 8.36 | 0.04 | 0.48% | 8.30 | 8.47 | 134894 | 11320 | 1.50% |
| 2026-04-09 | 8.42 | 8.32 | -0.18 | -2.12% | 8.31 | 8.58 | 186418 | 15715 | 2.07% |
| 2026-04-08 | 8.52 | 8.50 | 0.09 | 1.07% | 8.41 | 8.55 | 166377 | 14093 | 1.85% |
| 2026-04-07 | 8.28 | 8.41 | 0.11 | 1.33% | 8.16 | 8.44 | 126901 | 10580 | 1.41% |
| 2026-04-03 | 8.40 | 8.30 | -0.17 | -2.01% | 8.30 | 8.47 | 155018 | 12991 | 1.72% |
| 2026-04-02 | 8.51 | 8.47 | -0.03 | -0.35% | 8.46 | 8.61 | 205774 | 17526 | 2.29% |
| 2026-04-01 | 8.38 | 8.50 | 0.20 | 2.41% | 8.30 | 8.52 | 189354 | 15990 | 2.11% |
| 2026-03-31 | 8.34 | 8.30 | -0.04 | -0.48% | 8.27 | 8.44 | 130305 | 10897 | 1.45% |
| 2026-03-30 | 8.20 | 8.34 | 0.05 | 0.60% | 8.16 | 8.35 | 139658 | 11587 | 1.55% |
| 2026-03-27 | 7.99 | 8.29 | 0.21 | 2.60% | 7.97 | 8.30 | 179165 | 14699 | 1.99% |
| 2026-03-26 | 8.15 | 8.08 | -0.07 | -0.86% | 8.04 | 8.23 | 123967 | 10080 | 1.38% |
| 2026-03-25 | 8.08 | 8.15 | 0.05 | 0.62% | 8.06 | 8.17 | 102909 | 8382 | 1.15% |
| 2026-03-24 | 7.99 | 8.10 | 0.21 | 2.66% | 7.91 | 8.10 | 142692 | 11434 | 1.59% |
| 2026-03-23 | 8.30 | 7.89 | -0.51 | -6.07% | 7.87 | 8.30 | 211870 | 17107 | 2.36% |
| 2026-03-20 | 8.62 | 8.40 | -0.22 | -2.55% | 8.40 | 8.67 | 142243 | 12103 | 1.58% |
| 2026-03-19 | 8.71 | 8.62 | -0.13 | -1.49% | 8.60 | 8.75 | 132528 | 11464 | 1.47% |
| 2026-03-18 | 8.80 | 8.75 | -0.06 | -0.68% | 8.70 | 8.83 | 117219 | 10244 | 1.30% |
| 2026-03-17 | 8.85 | 8.81 | -0.03 | -0.34% | 8.81 | 8.93 | 100950 | 8943 | 1.12% |
| 2026-03-16 | 8.84 | 8.84 | -0.02 | -0.23% | 8.82 | 8.89 | 80225 | 7096 | 0.89% |
| 2026-03-13 | 8.92 | 8.86 | -0.09 | -1.01% | 8.85 | 8.94 | 119928 | 10658 | 1.33% |
| 2026-03-12 | 8.87 | 8.95 | 0.07 | 0.79% | 8.80 | 9.00 | 158680 | 14130 | 1.77% |
| 2026-03-11 | 8.94 | 8.88 | -0.06 | -0.67% | 8.86 | 8.94 | 117821 | 10466 | 1.31% |
| 2026-03-10 | 9.00 | 8.94 | -0.05 | -0.56% | 8.91 | 9.01 | 155007 | 13854 | 1.72% |
| 2026-03-09 | 8.79 | 8.99 | 0.12 | 1.35% | 8.76 | 9.02 | 264114 | 23606 | 2.94% |
| 2026-03-06 | 8.66 | 8.87 | 0.18 | 2.07% | 8.64 | 8.88 | 179804 | 15826 | 2.00% |
| 2026-03-05 | 8.70 | 8.69 | 0.08 | 0.93% | 8.64 | 8.74 | 144460 | 12554 | 1.61% |
| 2026-03-04 | 8.70 | 8.61 | -0.19 | -2.16% | 8.60 | 8.78 | 244908 | 21235 | 2.73% |
| 2026-03-03 | 8.97 | 8.80 | -0.17 | -1.90% | 8.79 | 9.01 | 234253 | 20825 | 2.61% |
| 2026-03-02 | 9.10 | 8.97 | -0.19 | -2.07% | 8.93 | 9.10 | 268006 | 24155 | 2.98% |
| 2026-02-27 | 9.13 | 9.16 | 0.01 | 0.11% | 9.11 | 9.16 | 143940 | 13150 | 1.60% |
| 2026-02-26 | 9.20 | 9.15 | -0.05 | -0.54% | 9.13 | 9.21 | 178508 | 16352 | 1.99% |
| 2026-02-25 | 9.17 | 9.20 | 0.04 | 0.44% | 9.15 | 9.23 | 185702 | 17079 | 2.07% |
| 2026-02-24 | 9.14 | 9.16 | 0.04 | 0.44% | 9.13 | 9.18 | 132953 | 12168 | 1.48% |
| 2026-02-13 | 9.14 | 9.12 | 0.00 | 0.00% | 9.12 | 9.17 | 132785 | 12135 | 1.48% |
| 2026-02-12 | 9.17 | 9.12 | -0.06 | -0.65% | 9.11 | 9.18 | 180520 | 16488 | 2.01% |
| 2026-02-11 | 9.20 | 9.18 | -0.05 | -0.54% | 9.18 | 9.22 | 170256 | 15660 | 1.89% |
| 2026-02-10 | 9.23 | 9.23 | -0.01 | -0.11% | 9.19 | 9.30 | 197908 | 18283 | 2.20% |
| 2026-02-09 | 9.22 | 9.24 | 0.02 | 0.22% | 9.18 | 9.27 | 244368 | 22518 | 2.72% |
| 2026-02-06 | 9.30 | 9.22 | -0.01 | -0.11% | 9.22 | 9.38 | 303217 | 28182 | 3.37% |
| 2026-02-05 | 9.20 | 9.23 | 0.00 | 0.00% | 9.17 | 9.26 | 214232 | 19764 | 2.38% |
| 2026-02-04 | 9.17 | 9.23 | 0.04 | 0.44% | 9.12 | 9.24 | 247223 | 22718 | 2.75% |
| 2026-02-03 | 9.11 | 9.19 | 0.11 | 1.21% | 9.07 | 9.20 | 271453 | 24809 | 3.02% |
| 2026-02-02 | 9.25 | 9.08 | -0.21 | -2.26% | 9.08 | 9.30 | 413031 | 38030 | 4.60% |
| 2026-01-30 | 9.40 | 9.29 | -0.18 | -1.90% | 9.25 | 9.54 | 594530 | 55644 | 6.62% |
| 2026-01-29 | 9.68 | 9.47 | -0.37 | -3.76% | 9.42 | 9.69 | 833092 | 79205 | 9.27% |
| 2026-01-28 | 9.93 | 9.84 | -0.48 | -4.65% | 9.76 | 10.04 | 1233451 | 121785 | 13.73% |