当前时间：2026-05-06 14:49:22 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 7.96 | 7.67 | -0.28 | -3.52% | 7.65 | 8.00 | 248968 | 19227 | 6.38% |
| 2026-04-29 | 7.82 | 7.95 | 0.09 | 1.15% | 7.73 | 8.21 | 174568 | 14013 | 4.48% |
| 2026-04-28 | 8.12 | 7.86 | -0.40 | -4.84% | 7.79 | 8.18 | 217108 | 17164 | 5.57% |
| 2026-04-27 | 8.31 | 8.26 | -0.02 | -0.24% | 7.85 | 8.35 | 281723 | 22704 | 7.22% |
| 2026-04-24 | 8.46 | 8.28 | -0.19 | -2.24% | 8.18 | 8.50 | 192780 | 15942 | 4.94% |
| 2026-04-23 | 8.60 | 8.47 | -0.21 | -2.42% | 8.40 | 8.67 | 268649 | 22849 | 6.89% |
| 2026-04-22 | 8.44 | 8.68 | 0.29 | 3.46% | 8.39 | 9.08 | 400054 | 34772 | 10.26% |
| 2026-04-21 | 8.30 | 8.39 | 0.03 | 0.36% | 8.26 | 8.68 | 262842 | 22129 | 6.74% |
| 2026-04-20 | 8.12 | 8.36 | 0.24 | 2.96% | 7.91 | 8.38 | 245650 | 20271 | 6.30% |
| 2026-04-17 | 8.33 | 8.12 | -0.19 | -2.29% | 8.02 | 8.33 | 199884 | 16193 | 5.13% |
| 2026-04-16 | 8.09 | 8.31 | 0.22 | 2.72% | 8.05 | 8.35 | 206796 | 17010 | 5.30% |
| 2026-04-15 | 7.95 | 8.09 | 0.14 | 1.76% | 7.87 | 8.35 | 238128 | 19278 | 6.11% |
| 2026-04-14 | 8.09 | 7.95 | -0.15 | -1.85% | 7.83 | 8.15 | 164344 | 13025 | 4.21% |
| 2026-04-13 | 8.22 | 8.10 | -0.05 | -0.61% | 7.89 | 8.29 | 161001 | 12973 | 4.13% |
| 2026-04-10 | 8.29 | 8.15 | -0.08 | -0.97% | 8.12 | 8.35 | 130265 | 10707 | 3.34% |
| 2026-04-09 | 8.40 | 8.23 | -0.20 | -2.37% | 8.18 | 8.46 | 152929 | 12680 | 3.92% |
| 2026-04-08 | 8.25 | 8.43 | 0.09 | 1.08% | 8.22 | 8.48 | 208099 | 17467 | 5.34% |
| 2026-04-07 | 7.89 | 8.34 | 0.45 | 5.70% | 7.86 | 8.36 | 196092 | 16021 | 5.03% |
| 2026-04-03 | 8.33 | 7.89 | -0.40 | -4.83% | 7.87 | 8.36 | 166307 | 13377 | 4.26% |
| 2026-04-02 | 8.49 | 8.29 | -0.25 | -2.93% | 8.22 | 8.50 | 183707 | 15265 | 4.71% |
| 2026-04-01 | 8.37 | 8.54 | 0.17 | 2.03% | 8.27 | 8.57 | 221969 | 18788 | 5.69% |
| 2026-03-31 | 8.21 | 8.37 | 0.18 | 2.20% | 8.15 | 8.51 | 221183 | 18555 | 5.67% |
| 2026-03-30 | 8.03 | 8.19 | 0.06 | 0.74% | 8.03 | 8.21 | 98997 | 8062 | 2.54% |
| 2026-03-27 | 8.01 | 8.13 | 0.08 | 0.99% | 7.98 | 8.13 | 113680 | 9161 | 2.91% |
| 2026-03-26 | 7.94 | 8.05 | 0.12 | 1.51% | 7.93 | 8.27 | 169697 | 13778 | 4.35% |
| 2026-03-25 | 7.60 | 7.93 | 0.32 | 4.20% | 7.60 | 7.99 | 142133 | 11188 | 3.64% |
| 2026-03-24 | 7.40 | 7.61 | 0.37 | 5.11% | 7.20 | 7.61 | 143477 | 10678 | 3.68% |
| 2026-03-23 | 7.90 | 7.24 | -0.73 | -9.16% | 7.18 | 7.91 | 149146 | 11180 | 3.82% |
| 2026-03-20 | 8.07 | 7.97 | -0.09 | -1.12% | 7.95 | 8.15 | 74499 | 6003 | 1.91% |
| 2026-03-19 | 8.16 | 8.06 | -0.14 | -1.71% | 8.03 | 8.27 | 64333 | 5233 | 1.65% |
| 2026-03-18 | 8.22 | 8.20 | 0.00 | 0.00% | 8.09 | 8.25 | 56639 | 4619 | 1.45% |
| 2026-03-17 | 8.17 | 8.20 | 0.04 | 0.49% | 8.14 | 8.36 | 105160 | 8707 | 2.70% |
| 2026-03-16 | 8.02 | 8.16 | 0.11 | 1.37% | 8.02 | 8.20 | 92889 | 7557 | 2.38% |
| 2026-03-13 | 7.95 | 8.05 | 0.08 | 1.00% | 7.94 | 8.17 | 70421 | 5683 | 1.81% |
| 2026-03-12 | 7.96 | 7.97 | -0.01 | -0.13% | 7.95 | 8.05 | 52227 | 4173 | 1.34% |
| 2026-03-11 | 8.08 | 7.98 | -0.09 | -1.12% | 7.95 | 8.09 | 65641 | 5249 | 1.68% |
| 2026-03-10 | 7.96 | 8.07 | 0.18 | 2.28% | 7.95 | 8.08 | 70292 | 5640 | 1.80% |
| 2026-03-09 | 7.95 | 7.89 | -0.11 | -1.38% | 7.86 | 8.04 | 63727 | 5047 | 1.63% |
| 2026-03-06 | 7.82 | 8.00 | 0.18 | 2.30% | 7.80 | 8.02 | 72308 | 5754 | 1.85% |
| 2026-03-05 | 7.85 | 7.82 | 0.05 | 0.64% | 7.80 | 7.95 | 70109 | 5523 | 1.80% |
| 2026-03-04 | 7.71 | 7.77 | -0.05 | -0.64% | 7.70 | 7.89 | 76078 | 5921 | 1.95% |
| 2026-03-03 | 7.93 | 7.82 | -0.09 | -1.14% | 7.81 | 8.03 | 80333 | 6373 | 2.06% |
| 2026-03-02 | 8.05 | 7.91 | -0.25 | -3.06% | 7.89 | 8.16 | 96800 | 7731 | 2.48% |
| 2026-02-27 | 8.05 | 8.16 | 0.12 | 1.49% | 8.05 | 8.20 | 67670 | 5513 | 1.74% |
| 2026-02-26 | 8.13 | 8.04 | -0.09 | -1.11% | 8.00 | 8.20 | 74284 | 6003 | 1.90% |
| 2026-02-25 | 8.19 | 8.13 | -0.02 | -0.25% | 8.11 | 8.33 | 97501 | 7992 | 2.50% |
| 2026-02-24 | 8.27 | 8.15 | -0.12 | -1.45% | 8.09 | 8.32 | 106924 | 8730 | 2.74% |
| 2026-02-13 | 8.08 | 8.27 | 0.20 | 2.48% | 8.08 | 8.37 | 133638 | 11019 | 3.43% |
| 2026-02-12 | 8.32 | 8.07 | -0.22 | -2.65% | 8.05 | 8.32 | 111077 | 9030 | 2.85% |
| 2026-02-11 | 8.44 | 8.29 | -0.13 | -1.54% | 8.24 | 8.58 | 108104 | 9004 | 2.77% |
| 2026-02-10 | 8.37 | 8.42 | 0.03 | 0.36% | 8.25 | 8.47 | 99165 | 8297 | 2.54% |
| 2026-02-09 | 8.40 | 8.39 | 0.04 | 0.48% | 8.31 | 8.47 | 78734 | 6591 | 2.02% |
| 2026-02-06 | 8.50 | 8.35 | -0.17 | -2.00% | 8.34 | 8.51 | 120547 | 10143 | 3.09% |
| 2026-02-05 | 8.44 | 8.52 | 0.03 | 0.35% | 8.42 | 8.63 | 120665 | 10313 | 3.09% |
| 2026-02-04 | 8.33 | 8.49 | 0.15 | 1.80% | 8.30 | 8.49 | 133990 | 11313 | 3.44% |
| 2026-02-03 | 8.33 | 8.34 | 0.08 | 0.97% | 8.23 | 8.41 | 125336 | 10421 | 3.21% |
| 2026-02-02 | 8.31 | 8.26 | -0.03 | -0.36% | 8.25 | 8.49 | 171300 | 14352 | 4.39% |
| 2026-01-30 | 8.22 | 8.29 | 0.07 | 0.85% | 8.21 | 8.39 | 180173 | 14943 | 4.62% |
| 2026-01-29 | 8.00 | 8.22 | 0.17 | 2.11% | 7.94 | 8.24 | 119561 | 9722 | 3.07% |
| 2026-01-28 | 8.13 | 8.05 | -0.09 | -1.11% | 8.01 | 8.20 | 91039 | 7367 | 2.33% |
| 2026-01-27 | 8.17 | 8.14 | -0.07 | -0.85% | 8.08 | 8.27 | 112333 | 9156 | 2.88% |
| 2026-01-26 | 8.16 | 8.21 | 0.04 | 0.49% | 8.12 | 8.27 | 146363 | 11977 | 3.75% |