当前时间：2026-04-20 02:11:30 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 8.10 | 8.07 | -0.04 | -0.49% | 8.03 | 8.17 | 140678 | 11353 | 0.60% |
| 2026-04-16 | 8.13 | 8.11 | -0.04 | -0.49% | 8.06 | 8.16 | 130097 | 10541 | 0.55% |
| 2026-04-15 | 8.17 | 8.15 | -0.02 | -0.24% | 8.07 | 8.18 | 133571 | 10859 | 0.57% |
| 2026-04-14 | 8.22 | 8.17 | -0.04 | -0.49% | 8.11 | 8.23 | 162999 | 13302 | 0.69% |
| 2026-04-13 | 7.98 | 8.21 | 0.21 | 2.63% | 7.96 | 8.21 | 225938 | 18342 | 0.96% |
| 2026-04-10 | 8.06 | 8.00 | -0.06 | -0.74% | 7.98 | 8.10 | 173936 | 13980 | 0.74% |
| 2026-04-09 | 8.18 | 8.06 | -0.16 | -1.95% | 8.05 | 8.19 | 170189 | 13776 | 0.72% |
| 2026-04-08 | 8.16 | 8.22 | 0.14 | 1.73% | 8.13 | 8.24 | 238197 | 19508 | 1.01% |
| 2026-04-07 | 8.00 | 8.08 | 0.05 | 0.62% | 7.88 | 8.13 | 185736 | 14978 | 0.79% |
| 2026-04-03 | 8.32 | 8.03 | -0.29 | -3.49% | 8.00 | 8.32 | 249975 | 20278 | 1.06% |
| 2026-04-02 | 8.60 | 8.32 | -0.17 | -2.00% | 8.30 | 8.72 | 272486 | 23079 | 1.16% |
| 2026-04-01 | 8.66 | 8.49 | -0.06 | -0.70% | 8.46 | 8.75 | 277949 | 23771 | 1.18% |
| 2026-03-31 | 8.94 | 8.55 | -0.35 | -3.93% | 8.52 | 8.95 | 377391 | 32885 | 1.61% |
| 2026-03-30 | 9.50 | 8.90 | -0.72 | -7.48% | 8.66 | 9.51 | 543594 | 48526 | 2.32% |
| 2026-03-27 | 9.59 | 9.62 | -0.08 | -0.82% | 9.35 | 9.75 | 470869 | 44986 | 2.01% |
| 2026-03-26 | 9.94 | 9.70 | -0.52 | -5.09% | 9.58 | 10.08 | 640942 | 62815 | 2.73% |
| 2026-03-25 | 10.06 | 10.22 | -0.09 | -0.87% | 9.93 | 10.62 | 878321 | 90300 | 3.74% |
| 2026-03-24 | 9.79 | 10.31 | 0.59 | 6.07% | 9.38 | 10.47 | 816228 | 82507 | 3.48% |
| 2026-03-23 | 9.29 | 9.72 | 0.19 | 1.99% | 9.20 | 9.85 | 550803 | 52880 | 2.35% |
| 2026-03-20 | 9.91 | 9.53 | -0.50 | -4.99% | 9.50 | 10.28 | 598152 | 58743 | 2.55% |
| 2026-03-19 | 10.39 | 10.03 | -0.42 | -4.02% | 9.70 | 10.70 | 581066 | 59332 | 2.47% |
| 2026-03-18 | 10.30 | 10.45 | -0.27 | -2.52% | 10.10 | 11.24 | 768540 | 81477 | 3.27% |
| 2026-03-17 | 9.75 | 10.72 | 0.52 | 5.10% | 9.54 | 10.99 | 931471 | 95659 | 3.97% |
| 2026-03-16 | 9.50 | 10.20 | 0.61 | 6.36% | 9.28 | 10.40 | 891662 | 87967 | 3.80% |
| 2026-03-13 | 9.46 | 9.59 | 0.13 | 1.37% | 9.17 | 10.27 | 1028900 | 99487 | 4.38% |
| 2026-03-12 | 8.70 | 9.46 | 0.86 | 10.00% | 8.60 | 9.46 | 940571 | 86315 | 4.01% |
| 2026-03-11 | 8.13 | 8.60 | 0.47 | 5.78% | 7.98 | 8.68 | 462950 | 38857 | 1.97% |
| 2026-03-10 | 7.99 | 8.13 | -0.01 | -0.12% | 7.99 | 8.23 | 232450 | 18918 | 0.99% |
| 2026-03-09 | 8.45 | 8.14 | -0.06 | -0.73% | 8.11 | 8.59 | 318520 | 26515 | 1.36% |
| 2026-03-06 | 8.18 | 8.20 | 0.02 | 0.24% | 8.05 | 8.24 | 239792 | 19583 | 1.02% |
| 2026-03-05 | 8.13 | 8.18 | -0.02 | -0.24% | 8.01 | 8.36 | 301275 | 24662 | 1.28% |
| 2026-03-04 | 8.55 | 8.20 | -0.50 | -5.75% | 8.01 | 8.55 | 401423 | 32850 | 1.71% |
| 2026-03-03 | 7.99 | 8.70 | 0.77 | 9.71% | 7.99 | 8.72 | 615672 | 51835 | 2.62% |
| 2026-03-02 | 7.82 | 7.93 | 0.11 | 1.41% | 7.75 | 7.99 | 200575 | 15832 | 0.85% |
| 2026-02-27 | 7.56 | 7.82 | 0.26 | 3.44% | 7.54 | 7.82 | 154843 | 11978 | 0.66% |
| 2026-02-26 | 7.53 | 7.56 | 0.05 | 0.67% | 7.49 | 7.58 | 53455 | 4030 | 0.23% |
| 2026-02-25 | 7.48 | 7.51 | 0.04 | 0.54% | 7.48 | 7.59 | 66219 | 4995 | 0.28% |
| 2026-02-24 | 7.33 | 7.47 | 0.17 | 2.33% | 7.32 | 7.49 | 81633 | 6072 | 0.35% |
| 2026-02-13 | 7.41 | 7.30 | -0.12 | -1.62% | 7.29 | 7.42 | 74327 | 5453 | 0.32% |
| 2026-02-12 | 7.50 | 7.42 | -0.04 | -0.54% | 7.40 | 7.50 | 42081 | 3130 | 0.18% |
| 2026-02-11 | 7.44 | 7.46 | 0.03 | 0.40% | 7.40 | 7.48 | 45210 | 3367 | 0.19% |
| 2026-02-10 | 7.51 | 7.43 | -0.07 | -0.93% | 7.41 | 7.52 | 56922 | 4237 | 0.24% |
| 2026-02-09 | 7.57 | 7.50 | -0.04 | -0.53% | 7.48 | 7.60 | 76481 | 5755 | 0.33% |
| 2026-02-06 | 7.50 | 7.54 | -0.01 | -0.13% | 7.50 | 7.62 | 61143 | 4628 | 0.26% |
| 2026-02-05 | 7.65 | 7.55 | -0.09 | -1.18% | 7.53 | 7.66 | 74869 | 5672 | 0.32% |
| 2026-02-04 | 7.45 | 7.64 | 0.17 | 2.28% | 7.44 | 7.65 | 89973 | 6823 | 0.38% |
| 2026-02-03 | 7.40 | 7.47 | 0.07 | 0.95% | 7.38 | 7.51 | 48609 | 3617 | 0.21% |
| 2026-02-02 | 7.60 | 7.40 | -0.21 | -2.76% | 7.38 | 7.61 | 81955 | 6144 | 0.35% |
| 2026-01-30 | 7.65 | 7.61 | -0.05 | -0.65% | 7.51 | 7.68 | 99923 | 7590 | 0.43% |
| 2026-01-29 | 7.67 | 7.66 | -0.03 | -0.39% | 7.60 | 7.71 | 89902 | 6876 | 0.38% |
| 2026-01-28 | 7.73 | 7.69 | 0.01 | 0.13% | 7.65 | 7.74 | 97481 | 7508 | 0.42% |
| 2026-01-27 | 7.80 | 7.68 | -0.12 | -1.54% | 7.57 | 7.80 | 116030 | 8894 | 0.49% |
| 2026-01-26 | 7.74 | 7.80 | 0.10 | 1.30% | 7.66 | 7.82 | 102874 | 7967 | 0.44% |
| 2026-01-23 | 7.68 | 7.70 | 0.02 | 0.26% | 7.64 | 7.73 | 89713 | 6898 | 0.38% |
| 2026-01-22 | 7.57 | 7.68 | 0.14 | 1.86% | 7.55 | 7.70 | 102527 | 7842 | 0.44% |
| 2026-01-21 | 7.62 | 7.54 | -0.05 | -0.66% | 7.53 | 7.62 | 59226 | 4476 | 0.25% |
| 2026-01-20 | 7.56 | 7.59 | 0.06 | 0.80% | 7.53 | 7.63 | 92859 | 7030 | 0.40% |
| 2026-01-19 | 7.44 | 7.53 | 0.14 | 1.89% | 7.39 | 7.53 | 66284 | 4953 | 0.28% |
| 2026-01-16 | 7.45 | 7.39 | -0.03 | -0.40% | 7.39 | 7.53 | 79196 | 5905 | 0.34% |
| 2026-01-15 | 7.45 | 7.42 | -0.02 | -0.27% | 7.39 | 7.48 | 51503 | 3825 | 0.22% |
| 2026-01-14 | 7.52 | 7.44 | -0.08 | -1.06% | 7.41 | 7.56 | 127968 | 9595 | 0.54% |
| 2026-01-13 | 7.45 | 7.52 | 0.07 | 0.94% | 7.40 | 7.57 | 129025 | 9694 | 0.55% |
| 2026-01-12 | 7.44 | 7.45 | 0.01 | 0.13% | 7.39 | 7.45 | 85328 | 6334 | 0.36% |