当前时间：2026-05-08 12:49:16 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 | 8.34 | 8.28 | -0.05 | -0.60% | 8.27 | 8.35 | 39587 | 3281 | 0.62% |
| 2026-05-06 | 8.29 | 8.33 | 0.04 | 0.48% | 8.28 | 8.35 | 42946 | 3570 | 0.67% |
| 2026-04-30 | 8.26 | 8.29 | 0.01 | 0.12% | 8.26 | 8.39 | 44735 | 3720 | 0.70% |
| 2026-04-29 | 8.14 | 8.28 | 0.01 | 0.12% | 8.11 | 8.29 | 49977 | 4110 | 0.78% |
| 2026-04-28 | 8.31 | 8.27 | -0.06 | -0.72% | 8.23 | 8.32 | 48792 | 4032 | 0.76% |
| 2026-04-27 | 8.30 | 8.33 | -0.02 | -0.24% | 8.24 | 8.34 | 49699 | 4120 | 0.77% |
| 2026-04-24 | 8.35 | 8.35 | -0.01 | -0.12% | 8.27 | 8.39 | 60708 | 5056 | 0.94% |
| 2026-04-23 | 8.49 | 8.36 | -0.17 | -1.99% | 8.32 | 8.50 | 75865 | 6353 | 1.18% |
| 2026-04-22 | 8.37 | 8.53 | 0.09 | 1.07% | 8.37 | 8.58 | 98903 | 8436 | 2.38% |
| 2026-04-21 | 8.37 | 8.44 | 0.06 | 0.72% | 8.36 | 8.46 | 46753 | 3933 | 1.12% |
| 2026-04-20 | 8.41 | 8.38 | -0.03 | -0.36% | 8.38 | 8.42 | 22776 | 1911 | 0.55% |
| 2026-04-17 | 8.40 | 8.41 | -0.01 | -0.12% | 8.38 | 8.45 | 33917 | 2850 | 0.81% |
| 2026-04-16 | 8.36 | 8.42 | 0.06 | 0.72% | 8.36 | 8.45 | 41809 | 3513 | 1.00% |
| 2026-04-15 | 8.37 | 8.36 | 0.00 | 0.00% | 8.34 | 8.40 | 30199 | 2527 | 0.73% |
| 2026-04-14 | 8.39 | 8.36 | -0.01 | -0.12% | 8.32 | 8.40 | 30425 | 2542 | 0.73% |
| 2026-04-13 | 8.28 | 8.37 | 0.04 | 0.48% | 8.26 | 8.38 | 41439 | 3452 | 1.00% |
| 2026-04-10 | 8.26 | 8.33 | 0.07 | 0.85% | 8.26 | 8.36 | 40120 | 3341 | 0.96% |
| 2026-04-09 | 8.34 | 8.26 | -0.11 | -1.31% | 8.25 | 8.37 | 40530 | 3359 | 0.97% |
| 2026-04-08 | 8.30 | 8.37 | 0.13 | 1.58% | 8.28 | 8.38 | 62157 | 5180 | 1.49% |
| 2026-04-07 | 8.13 | 8.24 | 0.09 | 1.10% | 8.10 | 8.26 | 44068 | 3617 | 1.06% |
| 2026-04-03 | 8.35 | 8.15 | -0.18 | -2.16% | 8.13 | 8.35 | 79710 | 6530 | 1.91% |
| 2026-04-02 | 8.39 | 8.33 | -0.08 | -0.95% | 8.31 | 8.41 | 46572 | 3889 | 1.12% |
| 2026-04-01 | 8.40 | 8.41 | 0.08 | 0.96% | 8.34 | 8.42 | 49171 | 4121 | 1.18% |
| 2026-03-31 | 8.45 | 8.33 | -0.13 | -1.54% | 8.32 | 8.51 | 69654 | 5845 | 1.67% |
| 2026-03-30 | 8.41 | 8.46 | -0.03 | -0.35% | 8.37 | 8.50 | 53026 | 4474 | 1.27% |
| 2026-03-27 | 8.32 | 8.49 | 0.10 | 1.19% | 8.29 | 8.51 | 75362 | 6358 | 1.81% |
| 2026-03-26 | 8.42 | 8.39 | -0.03 | -0.36% | 8.36 | 8.54 | 85833 | 7248 | 2.06% |
| 2026-03-25 | 8.35 | 8.42 | 0.07 | 0.84% | 8.32 | 8.44 | 76434 | 6412 | 1.84% |
| 2026-03-24 | 8.31 | 8.35 | 0.09 | 1.09% | 8.21 | 8.37 | 83318 | 6905 | 2.00% |
| 2026-03-23 | 8.38 | 8.26 | -0.23 | -2.71% | 8.20 | 8.38 | 123703 | 10250 | 2.97% |
| 2026-03-20 | 8.65 | 8.49 | -0.16 | -1.85% | 8.48 | 8.66 | 117838 | 10079 | 2.83% |
| 2026-03-19 | 8.75 | 8.65 | -0.11 | -1.26% | 8.61 | 8.79 | 89288 | 7758 | 2.15% |
| 2026-03-18 | 8.81 | 8.76 | -0.06 | -0.68% | 8.65 | 8.85 | 111899 | 9778 | 2.69% |
| 2026-03-17 | 8.91 | 8.82 | -0.11 | -1.23% | 8.80 | 9.01 | 123774 | 11012 | 2.97% |
| 2026-03-16 | 9.06 | 8.93 | -0.09 | -1.00% | 8.88 | 9.13 | 129095 | 11571 | 3.10% |
| 2026-03-13 | 9.12 | 9.02 | -0.21 | -2.28% | 9.00 | 9.20 | 220487 | 20030 | 5.30% |
| 2026-03-12 | 9.03 | 9.23 | 0.24 | 2.67% | 8.95 | 9.28 | 318236 | 29108 | 7.65% |
| 2026-03-11 | 8.75 | 8.99 | 0.25 | 2.86% | 8.70 | 9.00 | 190489 | 16928 | 4.58% |
| 2026-03-10 | 8.83 | 8.74 | -0.08 | -0.91% | 8.71 | 8.87 | 143013 | 12517 | 3.44% |
| 2026-03-09 | 8.99 | 8.82 | -0.07 | -0.79% | 8.80 | 9.18 | 215104 | 19246 | 5.17% |
| 2026-03-06 | 8.63 | 8.89 | 0.23 | 2.66% | 8.63 | 8.89 | 126772 | 11197 | 3.05% |
| 2026-03-05 | 8.66 | 8.66 | 0.05 | 0.58% | 8.61 | 8.75 | 74698 | 6474 | 1.79% |
| 2026-03-04 | 8.67 | 8.61 | -0.11 | -1.26% | 8.58 | 8.76 | 92571 | 8008 | 2.22% |
| 2026-03-03 | 8.87 | 8.72 | -0.15 | -1.69% | 8.69 | 8.90 | 114733 | 10094 | 2.76% |
| 2026-03-02 | 8.88 | 8.87 | -0.06 | -0.67% | 8.78 | 8.92 | 92418 | 8193 | 2.22% |
| 2026-02-27 | 8.87 | 8.93 | 0.08 | 0.90% | 8.79 | 8.93 | 94748 | 8404 | 2.28% |
| 2026-02-26 | 8.90 | 8.85 | 0.08 | 0.91% | 8.78 | 8.93 | 116450 | 10293 | 2.80% |
| 2026-02-25 | 8.67 | 8.77 | 0.10 | 1.15% | 8.65 | 8.93 | 131555 | 11568 | 3.16% |
| 2026-02-24 | 8.50 | 8.67 | 0.24 | 2.85% | 8.50 | 8.68 | 109445 | 9423 | 2.63% |
| 2026-02-13 | 8.52 | 8.43 | -0.09 | -1.06% | 8.42 | 8.55 | 57201 | 4855 | 1.37% |
| 2026-02-12 | 8.67 | 8.52 | -0.17 | -1.96% | 8.52 | 8.69 | 84467 | 7237 | 2.03% |
| 2026-02-11 | 8.64 | 8.69 | 0.07 | 0.81% | 8.60 | 8.72 | 74474 | 6463 | 1.79% |
| 2026-02-10 | 8.66 | 8.62 | -0.03 | -0.35% | 8.59 | 8.66 | 49278 | 4250 | 1.18% |
| 2026-02-09 | 8.62 | 8.65 | 0.06 | 0.70% | 8.61 | 8.69 | 72902 | 6299 | 1.75% |
| 2026-02-06 | 8.54 | 8.59 | 0.02 | 0.23% | 8.53 | 8.65 | 69969 | 6020 | 1.68% |
| 2026-02-05 | 8.59 | 8.57 | -0.02 | -0.23% | 8.52 | 8.63 | 67585 | 5796 | 1.62% |
| 2026-02-04 | 8.56 | 8.59 | -0.02 | -0.23% | 8.49 | 8.64 | 86542 | 7422 | 2.08% |
| 2026-02-03 | 8.62 | 8.61 | 0.04 | 0.47% | 8.56 | 8.66 | 62360 | 5358 | 1.50% |
| 2026-02-02 | 8.78 | 8.57 | -0.24 | -2.72% | 8.55 | 8.78 | 126933 | 11001 | 3.05% |
| 2026-01-30 | 8.69 | 8.81 | 0.12 | 1.38% | 8.66 | 8.82 | 146015 | 12778 | 3.51% |
| 2026-01-29 | 8.71 | 8.69 | -0.02 | -0.23% | 8.63 | 8.78 | 74907 | 6514 | 1.80% |
| 2026-01-28 | 8.64 | 8.71 | 0.06 | 0.69% | 8.61 | 8.78 | 95788 | 8346 | 2.30% |