当前时间：2026-05-15 16:13:10 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 8.09 | 7.99 | -0.10 | -1.24% | 7.97 | 8.09 | 26420 | 2115 | 0.55% |
| 2026-05-13 | 8.04 | 8.09 | 0.03 | 0.37% | 8.02 | 8.11 | 20266 | 1635 | 0.42% |
| 2026-05-12 | 8.17 | 8.06 | -0.12 | -1.47% | 8.04 | 8.19 | 25507 | 2063 | 0.53% |
| 2026-05-11 | 8.13 | 8.18 | 0.05 | 0.62% | 8.09 | 8.20 | 23904 | 1945 | 0.50% |
| 2026-05-08 | 8.07 | 8.13 | 0.06 | 0.74% | 8.02 | 8.14 | 25720 | 2085 | 0.54% |
| 2026-05-07 | 8.09 | 8.07 | -0.01 | -0.12% | 8.03 | 8.11 | 25862 | 2087 | 0.54% |
| 2026-05-06 | 8.04 | 8.08 | 0.06 | 0.75% | 7.98 | 8.09 | 34889 | 2808 | 0.73% |
| 2026-04-30 | 8.16 | 8.02 | -0.18 | -2.20% | 7.97 | 8.20 | 58965 | 4748 | 1.24% |
| 2026-04-29 | 8.15 | 8.20 | -0.01 | -0.12% | 8.15 | 8.30 | 36988 | 3050 | 0.77% |
| 2026-04-28 | 8.19 | 8.21 | -0.02 | -0.24% | 8.15 | 8.25 | 28041 | 2296 | 0.59% |
| 2026-04-27 | 8.17 | 8.23 | 0.05 | 0.61% | 8.08 | 8.25 | 22694 | 1850 | 0.48% |
| 2026-04-24 | 8.15 | 8.18 | 0.04 | 0.49% | 8.06 | 8.22 | 26506 | 2159 | 0.56% |
| 2026-04-23 | 8.23 | 8.14 | -0.09 | -1.09% | 8.10 | 8.25 | 26170 | 2132 | 0.55% |
| 2026-04-22 | 8.24 | 8.23 | -0.04 | -0.48% | 8.16 | 8.26 | 19882 | 1630 | 0.42% |
| 2026-04-21 | 8.21 | 8.27 | 0.04 | 0.49% | 8.21 | 8.30 | 19855 | 1639 | 0.42% |
| 2026-04-20 | 8.24 | 8.23 | 0.00 | 0.00% | 8.16 | 8.27 | 21120 | 1733 | 0.44% |
| 2026-04-17 | 8.33 | 8.23 | -0.12 | -1.44% | 8.20 | 8.33 | 27491 | 2265 | 0.58% |
| 2026-04-16 | 8.28 | 8.35 | 0.10 | 1.21% | 8.23 | 8.35 | 20779 | 1726 | 0.44% |
| 2026-04-15 | 8.31 | 8.25 | -0.03 | -0.36% | 8.23 | 8.37 | 20833 | 1727 | 0.44% |
| 2026-04-14 | 8.30 | 8.28 | 0.03 | 0.36% | 8.23 | 8.33 | 19093 | 1578 | 0.40% |
| 2026-04-13 | 8.33 | 8.25 | -0.07 | -0.84% | 8.21 | 8.34 | 29275 | 2418 | 0.61% |
| 2026-04-10 | 8.27 | 8.32 | 0.09 | 1.09% | 8.23 | 8.42 | 26747 | 2235 | 0.56% |
| 2026-04-09 | 8.43 | 8.23 | -0.20 | -2.37% | 8.22 | 8.43 | 27308 | 2270 | 0.57% |
| 2026-04-08 | 8.39 | 8.43 | 0.13 | 1.57% | 8.34 | 8.44 | 32318 | 2715 | 0.68% |
| 2026-04-07 | 8.26 | 8.30 | 0.04 | 0.48% | 8.11 | 8.31 | 32875 | 2705 | 0.69% |
| 2026-04-03 | 8.33 | 8.26 | -0.10 | -1.20% | 8.19 | 8.38 | 31615 | 2608 | 0.66% |
| 2026-04-02 | 8.39 | 8.36 | -0.07 | -0.83% | 8.33 | 8.50 | 40994 | 3443 | 0.86% |
| 2026-04-01 | 8.58 | 8.43 | -0.22 | -2.54% | 8.37 | 8.67 | 80813 | 6837 | 1.69% |
| 2026-03-31 | 8.36 | 8.65 | 0.35 | 4.22% | 8.30 | 8.78 | 118975 | 10281 | 2.49% |
| 2026-03-30 | 8.20 | 8.30 | 0.03 | 0.36% | 8.12 | 8.31 | 21371 | 1762 | 0.45% |
| 2026-03-27 | 8.19 | 8.27 | 0.06 | 0.73% | 8.11 | 8.27 | 32672 | 2673 | 0.68% |
| 2026-03-26 | 8.22 | 8.21 | 0.00 | 0.00% | 8.18 | 8.30 | 27449 | 2262 | 0.57% |
| 2026-03-25 | 8.13 | 8.21 | 0.11 | 1.36% | 8.08 | 8.23 | 26028 | 2123 | 0.55% |
| 2026-03-24 | 7.87 | 8.10 | 0.37 | 4.79% | 7.75 | 8.10 | 34118 | 2699 | 0.71% |
| 2026-03-23 | 8.16 | 7.73 | -0.54 | -6.53% | 7.66 | 8.21 | 56844 | 4488 | 1.19% |
| 2026-03-20 | 8.41 | 8.27 | -0.14 | -1.66% | 8.26 | 8.45 | 26447 | 2205 | 0.55% |
| 2026-03-19 | 8.52 | 8.41 | -0.14 | -1.64% | 8.38 | 8.56 | 27284 | 2307 | 0.57% |
| 2026-03-18 | 8.53 | 8.55 | 0.04 | 0.47% | 8.45 | 8.59 | 24468 | 2083 | 0.51% |
| 2026-03-17 | 8.66 | 8.51 | -0.11 | -1.28% | 8.51 | 8.66 | 29352 | 2523 | 0.61% |
| 2026-03-16 | 8.61 | 8.62 | 0.01 | 0.12% | 8.60 | 8.69 | 19561 | 1685 | 0.41% |
| 2026-03-13 | 8.62 | 8.61 | 0.00 | 0.00% | 8.60 | 8.75 | 25909 | 2246 | 0.54% |
| 2026-03-12 | 8.60 | 8.61 | 0.01 | 0.12% | 8.57 | 8.66 | 30598 | 2635 | 0.64% |
| 2026-03-11 | 8.69 | 8.60 | -0.09 | -1.04% | 8.58 | 8.71 | 33406 | 2878 | 0.70% |
| 2026-03-10 | 8.50 | 8.69 | 0.15 | 1.76% | 8.50 | 8.69 | 24609 | 2125 | 0.52% |
| 2026-03-09 | 8.51 | 8.54 | -0.05 | -0.58% | 8.44 | 8.56 | 23393 | 1988 | 0.49% |
| 2026-03-06 | 8.43 | 8.59 | 0.12 | 1.42% | 8.35 | 8.60 | 28580 | 2441 | 0.60% |
| 2026-03-05 | 8.44 | 8.47 | 0.10 | 1.19% | 8.41 | 8.51 | 24567 | 2078 | 0.51% |
| 2026-03-04 | 8.38 | 8.37 | -0.09 | -1.06% | 8.31 | 8.46 | 37739 | 3163 | 0.79% |
| 2026-03-03 | 8.46 | 8.46 | -0.02 | -0.24% | 8.41 | 8.57 | 40838 | 3471 | 0.86% |
| 2026-03-02 | 8.70 | 8.48 | -0.32 | -3.64% | 8.46 | 8.76 | 60431 | 5171 | 1.27% |
| 2026-02-27 | 8.84 | 8.80 | -0.02 | -0.23% | 8.68 | 8.84 | 35867 | 3139 | 0.75% |
| 2026-02-26 | 8.92 | 8.82 | -0.10 | -1.12% | 8.81 | 8.92 | 22876 | 2026 | 0.48% |
| 2026-02-25 | 8.89 | 8.92 | 0.05 | 0.56% | 8.86 | 8.94 | 28635 | 2552 | 0.60% |
| 2026-02-24 | 8.85 | 8.87 | 0.05 | 0.57% | 8.83 | 8.89 | 25354 | 2246 | 0.53% |
| 2026-02-13 | 8.86 | 8.82 | -0.01 | -0.11% | 8.80 | 8.92 | 23251 | 2058 | 0.49% |
| 2026-02-12 | 8.94 | 8.83 | -0.09 | -1.01% | 8.79 | 8.94 | 30926 | 2733 | 0.65% |
| 2026-02-11 | 9.01 | 8.92 | -0.06 | -0.67% | 8.89 | 9.02 | 32312 | 2883 | 0.68% |
| 2026-02-10 | 8.95 | 8.98 | 0.04 | 0.45% | 8.89 | 9.00 | 42619 | 3813 | 0.89% |
| 2026-02-09 | 8.92 | 8.94 | 0.05 | 0.56% | 8.88 | 8.97 | 31957 | 2849 | 0.67% |
| 2026-02-06 | 8.96 | 8.89 | -0.03 | -0.34% | 8.88 | 8.96 | 37486 | 3340 | 0.79% |
| 2026-02-05 | 8.91 | 8.92 | -0.01 | -0.11% | 8.89 | 8.97 | 36995 | 3302 | 0.77% |
| 2026-02-04 | 8.81 | 8.93 | 0.11 | 1.25% | 8.81 | 8.97 | 40681 | 3628 | 0.85% |