当前时间：2026-05-08 03:22:55 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 | 8.53 | 8.48 | -0.06 | -0.70% | 8.38 | 8.59 | 1342014 | 113374 | 2.21% |
| 2026-05-06 | 8.63 | 8.54 | -0.06 | -0.70% | 8.44 | 8.64 | 1181278 | 100566 | 1.95% |
| 2026-04-30 | 8.62 | 8.60 | -0.06 | -0.69% | 8.54 | 8.68 | 881144 | 75858 | 1.45% |
| 2026-04-29 | 8.59 | 8.66 | 0.06 | 0.70% | 8.47 | 8.70 | 1003156 | 86288 | 1.65% |
| 2026-04-28 | 8.44 | 8.60 | 0.21 | 2.50% | 8.42 | 8.64 | 1268865 | 108536 | 2.09% |
| 2026-04-27 | 8.47 | 8.39 | -0.13 | -1.53% | 8.35 | 8.50 | 998218 | 83995 | 1.64% |
| 2026-04-24 | 8.53 | 8.52 | -0.06 | -0.70% | 8.45 | 8.66 | 1178236 | 100783 | 1.94% |
| 2026-04-23 | 8.55 | 8.58 | 0.05 | 0.59% | 8.51 | 8.68 | 970600 | 83327 | 1.60% |
| 2026-04-22 | 8.52 | 8.53 | -0.03 | -0.35% | 8.48 | 8.59 | 745516 | 63508 | 1.23% |
| 2026-04-21 | 8.62 | 8.56 | -0.04 | -0.47% | 8.49 | 8.64 | 701001 | 59895 | 1.15% |
| 2026-04-20 | 8.60 | 8.60 | 0.03 | 0.35% | 8.50 | 8.64 | 791445 | 67899 | 1.30% |
| 2026-04-17 | 8.64 | 8.57 | -0.09 | -1.04% | 8.52 | 8.66 | 806226 | 69021 | 1.33% |
| 2026-04-16 | 8.68 | 8.66 | -0.02 | -0.23% | 8.59 | 8.74 | 955265 | 82520 | 1.57% |
| 2026-04-15 | 8.83 | 8.68 | -0.16 | -1.81% | 8.67 | 8.85 | 970046 | 84740 | 1.60% |
| 2026-04-14 | 8.98 | 8.84 | -0.13 | -1.45% | 8.75 | 9.01 | 1178905 | 104264 | 1.94% |
| 2026-04-13 | 9.06 | 8.97 | -0.09 | -0.99% | 8.86 | 9.08 | 1133697 | 101526 | 1.87% |
| 2026-04-10 | 9.10 | 9.06 | 0.00 | 0.00% | 9.02 | 9.22 | 1002488 | 91337 | 1.65% |
| 2026-04-09 | 9.12 | 9.06 | -0.05 | -0.55% | 8.99 | 9.16 | 908675 | 82321 | 1.50% |
| 2026-04-08 | 9.30 | 9.11 | -0.10 | -1.09% | 8.97 | 9.30 | 1824335 | 166046 | 3.01% |
| 2026-04-07 | 8.73 | 9.21 | 0.52 | 5.98% | 8.73 | 9.22 | 1568664 | 142281 | 2.58% |
| 2026-04-03 | 8.89 | 8.69 | -0.17 | -1.92% | 8.66 | 8.92 | 767597 | 67244 | 1.26% |
| 2026-04-02 | 8.91 | 8.86 | -0.12 | -1.34% | 8.80 | 9.03 | 776723 | 69190 | 1.28% |
| 2026-04-01 | 8.96 | 8.98 | 0.19 | 2.16% | 8.94 | 9.06 | 1093990 | 98347 | 1.80% |
| 2026-03-31 | 9.02 | 8.79 | -0.27 | -2.98% | 8.78 | 9.10 | 1117156 | 99478 | 1.84% |
| 2026-03-30 | 9.00 | 9.06 | -0.04 | -0.44% | 8.87 | 9.11 | 1113445 | 100361 | 1.83% |
| 2026-03-27 | 9.01 | 9.10 | -0.03 | -0.33% | 9.00 | 9.20 | 1199124 | 108940 | 1.98% |
| 2026-03-26 | 9.36 | 9.13 | -0.21 | -2.25% | 9.05 | 9.47 | 1363806 | 125808 | 2.25% |
| 2026-03-25 | 8.87 | 9.34 | 0.64 | 7.36% | 8.87 | 9.45 | 2226964 | 204488 | 3.67% |
| 2026-03-24 | 8.75 | 8.70 | 0.06 | 0.69% | 8.47 | 8.76 | 1200055 | 103360 | 1.98% |
| 2026-03-23 | 8.67 | 8.64 | -0.17 | -1.93% | 8.57 | 8.92 | 1521044 | 132441 | 2.51% |
| 2026-03-20 | 9.02 | 8.81 | -0.24 | -2.65% | 8.78 | 9.09 | 1413861 | 125761 | 2.33% |
| 2026-03-19 | 9.35 | 9.05 | -0.24 | -2.58% | 8.99 | 9.44 | 1536446 | 141142 | 2.53% |
| 2026-03-18 | 9.36 | 9.29 | -0.06 | -0.64% | 9.17 | 9.39 | 1357053 | 125598 | 2.24% |
| 2026-03-17 | 9.59 | 9.35 | -0.17 | -1.79% | 9.33 | 9.67 | 1478839 | 140210 | 2.44% |
| 2026-03-16 | 10.13 | 9.52 | -0.62 | -6.11% | 9.48 | 10.23 | 2570692 | 249951 | 4.24% |
| 2026-03-13 | 9.97 | 10.14 | 0.17 | 1.71% | 9.97 | 10.48 | 2785539 | 284007 | 4.59% |
| 2026-03-12 | 9.72 | 9.97 | 0.39 | 4.07% | 9.72 | 10.25 | 3239080 | 322965 | 5.34% |
| 2026-03-11 | 9.12 | 9.58 | 0.46 | 5.04% | 9.00 | 9.63 | 2291637 | 213966 | 3.78% |
| 2026-03-10 | 9.05 | 9.12 | -0.06 | -0.65% | 9.01 | 9.24 | 1228442 | 112030 | 2.02% |
| 2026-03-09 | 9.52 | 9.18 | -0.15 | -1.61% | 9.16 | 9.65 | 2192093 | 203809 | 3.61% |
| 2026-03-06 | 9.08 | 9.33 | 0.17 | 1.86% | 9.03 | 9.39 | 1652422 | 152888 | 2.72% |
| 2026-03-05 | 9.28 | 9.16 | 0.01 | 0.11% | 9.11 | 9.31 | 1359631 | 124908 | 2.24% |
| 2026-03-04 | 9.15 | 9.15 | 0.00 | 0.00% | 9.01 | 9.25 | 1336699 | 122190 | 2.20% |
| 2026-03-03 | 9.38 | 9.15 | -0.27 | -2.87% | 9.08 | 9.46 | 1981029 | 182691 | 3.26% |
| 2026-03-02 | 9.37 | 9.42 | 0.08 | 0.86% | 9.16 | 9.49 | 1903274 | 177745 | 3.14% |
| 2026-02-27 | 8.99 | 9.34 | 0.42 | 4.71% | 8.97 | 9.42 | 2238314 | 207765 | 3.69% |
| 2026-02-26 | 8.82 | 8.92 | 0.08 | 0.90% | 8.78 | 8.95 | 1166641 | 103550 | 1.92% |
| 2026-02-25 | 8.70 | 8.84 | 0.15 | 1.73% | 8.67 | 9.04 | 1847668 | 164329 | 3.04% |
| 2026-02-24 | 8.42 | 8.69 | 0.38 | 4.57% | 8.39 | 8.73 | 1686701 | 145449 | 2.78% |
| 2026-02-13 | 8.45 | 8.31 | -0.22 | -2.58% | 8.31 | 8.45 | 997996 | 83315 | 1.64% |
| 2026-02-12 | 8.50 | 8.53 | 0.05 | 0.59% | 8.46 | 8.59 | 875533 | 74609 | 1.44% |
| 2026-02-11 | 8.38 | 8.48 | 0.11 | 1.31% | 8.36 | 8.68 | 1371218 | 117182 | 2.26% |
| 2026-02-10 | 8.48 | 8.37 | -0.14 | -1.65% | 8.31 | 8.48 | 886469 | 74124 | 1.46% |
| 2026-02-09 | 8.48 | 8.51 | 0.15 | 1.79% | 8.43 | 8.64 | 1072953 | 91237 | 1.77% |
| 2026-02-06 | 8.28 | 8.36 | -0.02 | -0.24% | 8.26 | 8.55 | 902199 | 75920 | 1.49% |
| 2026-02-05 | 8.50 | 8.38 | -0.16 | -1.87% | 8.32 | 8.62 | 1062898 | 89599 | 1.75% |
| 2026-02-04 | 8.49 | 8.54 | 0.06 | 0.71% | 8.47 | 8.64 | 1002452 | 85637 | 1.65% |
| 2026-02-03 | 8.32 | 8.48 | 0.19 | 2.29% | 8.24 | 8.54 | 1358960 | 113988 | 2.24% |
| 2026-02-02 | 8.84 | 8.29 | -0.61 | -6.85% | 8.28 | 8.87 | 2266158 | 192677 | 3.73% |
| 2026-01-30 | 8.88 | 8.90 | 0.00 | 0.00% | 8.56 | 8.99 | 1914708 | 168367 | 3.15% |
| 2026-01-29 | 9.11 | 9.00 | -0.03 | -0.33% | 8.84 | 9.24 | 2130257 | 191511 | 3.51% |
| 2026-01-28 | 8.85 | 9.03 | 0.21 | 2.38% | 8.76 | 9.30 | 3192550 | 290010 | 5.26% |