当前时间：2026-05-16 16:59:02 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 8.03 | 7.91 | -0.12 | -1.49% | 7.86 | 8.05 | 128222 | 10201 | 0.95% |
| 2026-05-14 | 8.23 | 8.03 | -0.20 | -2.43% | 8.02 | 8.26 | 139165 | 11293 | 1.03% |
| 2026-05-13 | 8.12 | 8.23 | 0.10 | 1.23% | 8.11 | 8.24 | 126888 | 10405 | 0.94% |
| 2026-05-12 | 8.12 | 8.13 | 0.01 | 0.12% | 8.08 | 8.23 | 118980 | 9704 | 0.88% |
| 2026-05-11 | 8.14 | 8.12 | -0.02 | -0.25% | 8.07 | 8.14 | 92184 | 7473 | 0.68% |
| 2026-05-08 | 8.15 | 8.14 | -0.03 | -0.37% | 8.09 | 8.23 | 105598 | 8591 | 0.78% |
| 2026-05-07 | 8.21 | 8.17 | -0.03 | -0.37% | 8.17 | 8.25 | 90451 | 7423 | 0.67% |
| 2026-05-06 | 8.18 | 8.20 | 0.01 | 0.12% | 8.16 | 8.23 | 101469 | 8309 | 0.75% |
| 2026-04-30 | 8.18 | 8.19 | -0.02 | -0.24% | 8.10 | 8.21 | 112523 | 9175 | 0.84% |
| 2026-04-29 | 8.17 | 8.21 | -0.01 | -0.12% | 8.15 | 8.23 | 94651 | 7760 | 0.70% |
| 2026-04-28 | 8.04 | 8.22 | 0.17 | 2.11% | 8.03 | 8.24 | 144426 | 11785 | 1.07% |
| 2026-04-27 | 8.02 | 8.05 | -0.05 | -0.62% | 8.02 | 8.12 | 66797 | 5382 | 0.50% |
| 2026-04-24 | 8.15 | 8.10 | -0.09 | -1.10% | 8.07 | 8.17 | 92601 | 7513 | 0.69% |
| 2026-04-23 | 8.11 | 8.19 | 0.11 | 1.36% | 8.05 | 8.24 | 141963 | 11580 | 1.05% |
| 2026-04-22 | 8.05 | 8.08 | 0.00 | 0.00% | 8.03 | 8.13 | 61338 | 4958 | 0.46% |
| 2026-04-21 | 8.04 | 8.08 | 0.04 | 0.50% | 7.98 | 8.09 | 69642 | 5604 | 0.52% |
| 2026-04-20 | 8.07 | 8.04 | -0.01 | -0.12% | 8.00 | 8.07 | 85233 | 6843 | 0.63% |
| 2026-04-17 | 8.12 | 8.05 | -0.08 | -0.98% | 8.03 | 8.13 | 83757 | 6750 | 0.62% |
| 2026-04-16 | 8.10 | 8.13 | 0.04 | 0.49% | 8.05 | 8.15 | 81552 | 6610 | 0.61% |
| 2026-04-15 | 8.11 | 8.09 | 0.00 | 0.00% | 8.06 | 8.13 | 57797 | 4675 | 0.43% |
| 2026-04-14 | 8.12 | 8.09 | 0.02 | 0.25% | 8.03 | 8.17 | 79857 | 6451 | 0.59% |
| 2026-04-13 | 8.04 | 8.07 | -0.02 | -0.25% | 8.02 | 8.11 | 76846 | 6188 | 0.57% |
| 2026-04-10 | 8.08 | 8.09 | 0.04 | 0.50% | 8.07 | 8.18 | 78138 | 6349 | 0.58% |
| 2026-04-09 | 8.14 | 8.05 | -0.11 | -1.35% | 8.03 | 8.18 | 105903 | 8564 | 0.79% |
| 2026-04-08 | 8.09 | 8.16 | 0.19 | 2.38% | 8.07 | 8.18 | 138832 | 11278 | 1.03% |
| 2026-04-07 | 7.90 | 7.97 | 0.08 | 1.01% | 7.84 | 8.00 | 117830 | 9376 | 0.88% |
| 2026-04-03 | 8.17 | 7.89 | -0.30 | -3.66% | 7.85 | 8.20 | 245976 | 19591 | 1.83% |
| 2026-04-02 | 8.50 | 8.19 | -0.31 | -3.65% | 8.15 | 8.50 | 181478 | 15013 | 1.35% |
| 2026-04-01 | 8.55 | 8.50 | 0.09 | 1.07% | 8.46 | 8.61 | 121151 | 10316 | 0.90% |
| 2026-03-31 | 8.68 | 8.41 | -0.26 | -3.00% | 8.39 | 8.72 | 165669 | 14144 | 1.23% |
| 2026-03-30 | 8.70 | 8.67 | -0.13 | -1.48% | 8.51 | 8.74 | 139189 | 12020 | 1.03% |
| 2026-03-27 | 8.77 | 8.80 | -0.04 | -0.45% | 8.66 | 8.84 | 155481 | 13614 | 1.15% |
| 2026-03-26 | 8.83 | 8.84 | -0.05 | -0.56% | 8.74 | 8.91 | 212236 | 18738 | 1.58% |
| 2026-03-25 | 8.51 | 8.89 | 0.35 | 4.10% | 8.47 | 8.95 | 249284 | 21952 | 1.85% |
| 2026-03-24 | 8.29 | 8.54 | 0.35 | 4.27% | 8.20 | 8.55 | 200186 | 16768 | 1.49% |
| 2026-03-23 | 8.48 | 8.19 | -0.37 | -4.32% | 8.11 | 8.56 | 222739 | 18465 | 1.65% |
| 2026-03-20 | 8.70 | 8.56 | -0.14 | -1.61% | 8.55 | 8.79 | 174124 | 15082 | 1.29% |
| 2026-03-19 | 8.66 | 8.70 | -0.05 | -0.57% | 8.64 | 8.81 | 141566 | 12365 | 1.05% |
| 2026-03-18 | 8.71 | 8.75 | 0.05 | 0.57% | 8.63 | 8.77 | 136943 | 11927 | 1.02% |
| 2026-03-17 | 8.82 | 8.70 | -0.12 | -1.36% | 8.68 | 8.86 | 173650 | 15226 | 1.29% |
| 2026-03-16 | 8.95 | 8.82 | -0.15 | -1.67% | 8.77 | 9.00 | 230988 | 20422 | 1.72% |
| 2026-03-13 | 9.10 | 8.97 | -0.13 | -1.43% | 8.95 | 9.13 | 213991 | 19330 | 1.59% |
| 2026-03-12 | 9.00 | 9.10 | 0.10 | 1.11% | 8.95 | 9.17 | 314639 | 28525 | 2.34% |
| 2026-03-11 | 8.81 | 9.00 | 0.19 | 2.16% | 8.67 | 9.04 | 309403 | 27549 | 2.30% |
| 2026-03-10 | 8.85 | 8.81 | 0.00 | 0.00% | 8.75 | 8.88 | 159434 | 14049 | 1.18% |
| 2026-03-09 | 8.78 | 8.81 | -0.02 | -0.23% | 8.71 | 8.86 | 215996 | 18962 | 1.60% |
| 2026-03-06 | 8.57 | 8.83 | 0.26 | 3.03% | 8.53 | 9.00 | 326773 | 28774 | 2.43% |
| 2026-03-05 | 8.60 | 8.57 | 0.03 | 0.35% | 8.54 | 8.67 | 122068 | 10495 | 0.91% |
| 2026-03-04 | 8.46 | 8.54 | -0.07 | -0.81% | 8.46 | 8.73 | 187041 | 16075 | 1.39% |
| 2026-03-03 | 8.61 | 8.61 | -0.01 | -0.12% | 8.56 | 8.76 | 188386 | 16287 | 1.40% |
| 2026-03-02 | 8.62 | 8.62 | -0.10 | -1.15% | 8.56 | 8.71 | 157630 | 13604 | 1.17% |
| 2026-02-27 | 8.64 | 8.72 | 0.08 | 0.93% | 8.59 | 8.74 | 152998 | 13259 | 1.14% |
| 2026-02-26 | 8.53 | 8.64 | 0.11 | 1.29% | 8.52 | 8.66 | 144052 | 12369 | 1.07% |
| 2026-02-25 | 8.39 | 8.53 | 0.16 | 1.91% | 8.37 | 8.61 | 152924 | 13061 | 1.14% |
| 2026-02-24 | 8.32 | 8.37 | 0.09 | 1.09% | 8.30 | 8.41 | 79023 | 6614 | 0.59% |
| 2026-02-13 | 8.38 | 8.28 | -0.11 | -1.31% | 8.26 | 8.41 | 94441 | 7860 | 0.70% |
| 2026-02-12 | 8.46 | 8.39 | -0.07 | -0.83% | 8.35 | 8.47 | 91213 | 7672 | 0.68% |
| 2026-02-11 | 8.43 | 8.46 | 0.04 | 0.48% | 8.41 | 8.51 | 84323 | 7138 | 0.63% |
| 2026-02-10 | 8.46 | 8.42 | -0.03 | -0.36% | 8.39 | 8.46 | 81293 | 6851 | 0.60% |
| 2026-02-09 | 8.52 | 8.45 | -0.01 | -0.12% | 8.43 | 8.54 | 105512 | 8942 | 0.78% |
| 2026-02-06 | 8.47 | 8.46 | -0.08 | -0.94% | 8.46 | 8.62 | 110802 | 9467 | 0.82% |
| 2026-02-05 | 8.60 | 8.54 | -0.06 | -0.70% | 8.50 | 8.60 | 81419 | 6953 | 0.60% |