当前时间：2026-05-07 05:18:28 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 | 8.66 | 8.74 | 0.12 | 1.39% | 8.62 | 8.76 | 310741 | 26990 | 2.00% |
| 2026-04-30 | 8.73 | 8.62 | -0.15 | -1.71% | 8.53 | 8.74 | 284036 | 24443 | 1.83% |
| 2026-04-29 | 8.45 | 8.77 | 0.29 | 3.42% | 8.43 | 8.80 | 263060 | 22810 | 1.69% |
| 2026-04-28 | 8.62 | 8.48 | -0.18 | -2.08% | 8.46 | 8.63 | 226566 | 19290 | 1.46% |
| 2026-04-27 | 8.65 | 8.66 | 0.02 | 0.23% | 8.61 | 8.75 | 217457 | 18856 | 1.40% |
| 2026-04-24 | 8.70 | 8.64 | -0.11 | -1.26% | 8.52 | 8.81 | 309602 | 26818 | 1.99% |
| 2026-04-23 | 8.94 | 8.75 | -0.19 | -2.13% | 8.72 | 8.96 | 381384 | 33551 | 2.46% |
| 2026-04-22 | 8.65 | 8.94 | 0.26 | 3.00% | 8.65 | 9.24 | 572866 | 51481 | 3.69% |
| 2026-04-21 | 8.76 | 8.68 | -0.09 | -1.03% | 8.66 | 8.79 | 381433 | 33252 | 2.46% |
| 2026-04-20 | 8.73 | 8.77 | 0.07 | 0.80% | 8.70 | 8.91 | 309406 | 27205 | 1.99% |
| 2026-04-17 | 8.56 | 8.70 | 0.10 | 1.16% | 8.54 | 8.72 | 268337 | 23156 | 1.73% |
| 2026-04-16 | 8.43 | 8.60 | 0.20 | 2.38% | 8.43 | 8.64 | 285571 | 24540 | 1.84% |
| 2026-04-15 | 8.51 | 8.40 | -0.11 | -1.29% | 8.38 | 8.55 | 250562 | 21190 | 1.61% |
| 2026-04-14 | 8.54 | 8.51 | 0.03 | 0.35% | 8.42 | 8.64 | 262905 | 22435 | 1.69% |
| 2026-04-13 | 8.43 | 8.48 | 0.04 | 0.47% | 8.34 | 8.56 | 332166 | 28143 | 2.14% |
| 2026-04-10 | 8.38 | 8.44 | 0.09 | 1.08% | 8.29 | 8.52 | 372057 | 31406 | 2.40% |
| 2026-04-09 | 8.21 | 8.35 | 0.07 | 0.85% | 8.15 | 8.35 | 288447 | 23903 | 1.86% |
| 2026-04-08 | 8.25 | 8.28 | 0.19 | 2.35% | 8.15 | 8.30 | 346860 | 28609 | 2.23% |
| 2026-04-07 | 7.83 | 8.09 | 0.28 | 3.59% | 7.83 | 8.12 | 312377 | 25101 | 2.01% |
| 2026-04-03 | 7.98 | 7.81 | -0.20 | -2.50% | 7.81 | 8.04 | 297206 | 23365 | 1.91% |
| 2026-04-02 | 8.10 | 8.01 | -0.05 | -0.62% | 7.98 | 8.19 | 287091 | 23179 | 1.85% |
| 2026-04-01 | 8.13 | 8.06 | 0.07 | 0.88% | 8.00 | 8.16 | 310351 | 25001 | 2.00% |
| 2026-03-31 | 8.35 | 7.99 | -0.44 | -5.22% | 7.98 | 8.40 | 565357 | 45939 | 3.64% |
| 2026-03-30 | 8.51 | 8.43 | 0.21 | 2.55% | 8.30 | 8.60 | 683975 | 57857 | 4.40% |
| 2026-03-27 | 7.95 | 8.22 | 0.16 | 1.99% | 7.95 | 8.24 | 263866 | 21510 | 1.70% |
| 2026-03-26 | 8.20 | 8.06 | -0.19 | -2.30% | 8.02 | 8.25 | 303699 | 24680 | 1.96% |
| 2026-03-25 | 8.08 | 8.25 | 0.25 | 3.13% | 8.08 | 8.38 | 432500 | 35392 | 2.78% |
| 2026-03-24 | 7.97 | 8.00 | 0.19 | 2.43% | 7.76 | 8.01 | 363536 | 28757 | 2.34% |
| 2026-03-23 | 7.88 | 7.81 | -0.24 | -2.98% | 7.73 | 8.13 | 506565 | 40076 | 3.26% |
| 2026-03-20 | 8.39 | 8.05 | -0.42 | -4.96% | 8.05 | 8.60 | 636630 | 52880 | 4.10% |
| 2026-03-19 | 8.66 | 8.47 | -0.31 | -3.53% | 8.35 | 8.67 | 737180 | 62275 | 4.75% |
| 2026-03-18 | 8.80 | 8.78 | -0.02 | -0.23% | 8.60 | 8.98 | 605150 | 53078 | 3.90% |
| 2026-03-17 | 9.40 | 8.80 | -0.49 | -5.27% | 8.77 | 9.55 | 981362 | 89285 | 6.32% |
| 2026-03-16 | 9.65 | 9.29 | -0.19 | -2.00% | 9.25 | 9.84 | 1091546 | 103498 | 7.03% |
| 2026-03-13 | 10.00 | 9.48 | -0.53 | -5.29% | 9.43 | 10.08 | 1690666 | 164816 | 10.89% |
| 2026-03-12 | 9.26 | 10.01 | 0.78 | 8.45% | 9.25 | 10.15 | 2140970 | 213927 | 14.37% |
| 2026-03-11 | 9.15 | 9.23 | 0.10 | 1.10% | 9.07 | 9.32 | 520422 | 47809 | 3.49% |
| 2026-03-10 | 9.22 | 9.13 | -0.23 | -2.46% | 9.06 | 9.32 | 624927 | 57148 | 4.19% |
| 2026-03-09 | 9.16 | 9.36 | 0.30 | 3.31% | 8.98 | 9.46 | 837713 | 77254 | 5.62% |
| 2026-03-06 | 8.99 | 9.06 | -0.02 | -0.22% | 8.66 | 9.27 | 610329 | 54812 | 4.10% |
| 2026-03-05 | 9.29 | 9.08 | -0.09 | -0.98% | 9.03 | 9.38 | 612649 | 56199 | 4.11% |
| 2026-03-04 | 9.02 | 9.17 | 0.02 | 0.22% | 9.00 | 9.43 | 564450 | 51890 | 3.93% |
| 2026-03-03 | 9.42 | 9.15 | -0.36 | -3.79% | 9.11 | 9.54 | 511081 | 47379 | 3.56% |
| 2026-03-02 | 9.38 | 9.51 | 0.11 | 1.17% | 9.16 | 9.56 | 623169 | 58442 | 4.34% |
| 2026-02-27 | 9.10 | 9.40 | 0.23 | 2.51% | 9.07 | 9.42 | 448152 | 41770 | 3.12% |
| 2026-02-26 | 9.20 | 9.17 | 0.02 | 0.22% | 9.06 | 9.22 | 364918 | 33319 | 2.54% |
| 2026-02-25 | 8.89 | 9.15 | 0.27 | 3.04% | 8.89 | 9.25 | 409667 | 37498 | 2.92% |
| 2026-02-24 | 8.74 | 8.88 | 0.28 | 3.26% | 8.73 | 8.92 | 309806 | 27418 | 2.21% |
| 2026-02-13 | 8.76 | 8.60 | -0.31 | -3.48% | 8.58 | 8.81 | 373314 | 32421 | 2.66% |
| 2026-02-12 | 8.79 | 8.91 | 0.11 | 1.25% | 8.72 | 9.05 | 333657 | 29767 | 2.38% |
| 2026-02-11 | 8.56 | 8.80 | 0.22 | 2.56% | 8.55 | 8.91 | 373757 | 32853 | 2.66% |
| 2026-02-10 | 8.69 | 8.58 | -0.11 | -1.27% | 8.58 | 8.71 | 259785 | 22392 | 1.85% |
| 2026-02-09 | 8.75 | 8.69 | 0.08 | 0.93% | 8.66 | 8.81 | 228450 | 19907 | 1.63% |
| 2026-02-06 | 8.39 | 8.61 | 0.08 | 0.94% | 8.36 | 8.74 | 288224 | 24841 | 2.05% |
| 2026-02-05 | 8.77 | 8.53 | -0.33 | -3.72% | 8.42 | 8.77 | 337334 | 28908 | 2.40% |
| 2026-02-04 | 8.92 | 8.86 | -0.01 | -0.11% | 8.73 | 8.96 | 283324 | 24983 | 2.02% |
| 2026-02-03 | 8.75 | 8.87 | 0.29 | 3.38% | 8.61 | 8.89 | 339307 | 29679 | 2.42% |
| 2026-02-02 | 8.75 | 8.58 | -0.51 | -5.61% | 8.58 | 8.98 | 507990 | 44653 | 3.62% |
| 2026-01-30 | 9.30 | 9.09 | -0.48 | -5.02% | 8.70 | 9.32 | 853721 | 76806 | 6.08% |
| 2026-01-29 | 9.76 | 9.57 | -0.19 | -1.95% | 9.42 | 10.14 | 966774 | 93750 | 6.89% |
| 2026-01-28 | 9.11 | 9.76 | 0.64 | 7.02% | 9.04 | 9.86 | 988141 | 94263 | 7.04% |
| 2026-01-27 | 9.13 | 9.12 | -0.10 | -1.08% | 8.89 | 9.26 | 484870 | 43929 | 3.45% |