当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.00 | 7.83 | -0.25 | -3.09% | 7.72 | 8.01 | 312874 | 24621 | 0.66% |
| 2026-03-20 | 8.17 | 8.08 | -0.09 | -1.10% | 8.08 | 8.21 | 222148 | 18045 | 0.47% |
| 2026-03-19 | 8.08 | 8.17 | 0.00 | 0.00% | 8.06 | 8.24 | 300935 | 24623 | 0.64% |
| 2026-03-18 | 8.07 | 8.17 | 0.10 | 1.24% | 8.03 | 8.26 | 256230 | 20859 | 0.54% |
| 2026-03-17 | 8.07 | 8.07 | 0.03 | 0.37% | 8.04 | 8.17 | 224939 | 18228 | 0.48% |
| 2026-03-16 | 7.94 | 8.04 | 0.11 | 1.39% | 7.92 | 8.04 | 153793 | 12295 | 0.33% |
| 2026-03-13 | 7.91 | 7.93 | -0.02 | -0.25% | 7.90 | 8.01 | 136742 | 10876 | 0.29% |
| 2026-03-12 | 7.92 | 7.95 | 0.01 | 0.13% | 7.91 | 7.97 | 119417 | 9487 | 0.25% |
| 2026-03-11 | 7.93 | 7.94 | 0.02 | 0.25% | 7.89 | 7.96 | 96452 | 7653 | 0.20% |
| 2026-03-10 | 7.90 | 7.92 | 0.04 | 0.51% | 7.90 | 7.95 | 101468 | 8035 | 0.22% |
| 2026-03-09 | 7.90 | 7.88 | -0.07 | -0.88% | 7.83 | 7.91 | 115340 | 9084 | 0.24% |
| 2026-03-06 | 7.85 | 7.95 | 0.08 | 1.02% | 7.83 | 7.97 | 127442 | 10085 | 0.27% |
| 2026-03-05 | 7.93 | 7.87 | -0.02 | -0.25% | 7.84 | 7.94 | 147446 | 11614 | 0.31% |
| 2026-03-04 | 8.02 | 7.89 | -0.17 | -2.11% | 7.77 | 8.02 | 281460 | 22189 | 0.60% |
| 2026-03-03 | 8.16 | 8.06 | -0.10 | -1.23% | 8.05 | 8.20 | 215313 | 17522 | 0.46% |
| 2026-03-02 | 8.10 | 8.16 | 0.00 | 0.00% | 8.04 | 8.18 | 199185 | 16160 | 0.42% |
| 2026-02-27 | 8.12 | 8.16 | 0.04 | 0.49% | 8.10 | 8.18 | 105089 | 8550 | 0.22% |
| 2026-02-26 | 8.20 | 8.12 | -0.06 | -0.73% | 8.11 | 8.21 | 122493 | 9961 | 0.26% |
| 2026-02-25 | 8.10 | 8.18 | 0.08 | 0.99% | 8.09 | 8.22 | 182232 | 14901 | 0.39% |
| 2026-02-24 | 8.12 | 8.10 | 0.04 | 0.50% | 8.07 | 8.14 | 93838 | 7591 | 0.20% |
| 2026-02-13 | 8.10 | 8.06 | -0.04 | -0.49% | 8.06 | 8.15 | 120127 | 9736 | 0.25% |
| 2026-02-12 | 8.14 | 8.10 | -0.06 | -0.74% | 8.09 | 8.16 | 124960 | 10141 | 0.26% |
| 2026-02-11 | 8.20 | 8.16 | -0.06 | -0.73% | 8.13 | 8.22 | 156506 | 12777 | 0.33% |
| 2026-02-10 | 8.24 | 8.22 | -0.03 | -0.36% | 8.20 | 8.26 | 137311 | 11290 | 0.29% |
| 2026-02-09 | 8.22 | 8.25 | 0.06 | 0.73% | 8.20 | 8.25 | 135503 | 11156 | 0.29% |
| 2026-02-06 | 8.23 | 8.19 | -0.06 | -0.73% | 8.19 | 8.25 | 144006 | 11836 | 0.31% |
| 2026-02-05 | 8.20 | 8.25 | -0.01 | -0.12% | 8.19 | 8.31 | 205035 | 16905 | 0.43% |
| 2026-02-04 | 8.23 | 8.26 | 0.07 | 0.85% | 8.18 | 8.32 | 222230 | 18327 | 0.47% |
| 2026-02-03 | 8.20 | 8.19 | 0.05 | 0.61% | 8.11 | 8.21 | 136918 | 11174 | 0.29% |
| 2026-02-02 | 8.15 | 8.14 | -0.03 | -0.37% | 8.13 | 8.26 | 176785 | 14481 | 0.37% |
| 2026-01-30 | 8.26 | 8.17 | -0.09 | -1.09% | 8.13 | 8.26 | 173020 | 14156 | 0.37% |
| 2026-01-29 | 8.15 | 8.26 | 0.09 | 1.10% | 8.09 | 8.27 | 256620 | 21012 | 0.54% |
| 2026-01-28 | 8.19 | 8.17 | 0.06 | 0.74% | 8.16 | 8.26 | 231903 | 19040 | 0.49% |
| 2026-01-27 | 8.19 | 8.11 | -0.09 | -1.10% | 8.02 | 8.20 | 219335 | 17767 | 0.47% |
| 2026-01-26 | 8.24 | 8.20 | -0.04 | -0.49% | 8.18 | 8.30 | 296155 | 24369 | 0.63% |
| 2026-01-23 | 8.28 | 8.24 | 0.00 | 0.00% | 8.22 | 8.28 | 169098 | 13947 | 0.36% |
| 2026-01-22 | 8.26 | 8.24 | 0.01 | 0.12% | 8.22 | 8.29 | 144792 | 11939 | 0.31% |
| 2026-01-21 | 8.25 | 8.23 | -0.03 | -0.36% | 8.20 | 8.27 | 134296 | 11052 | 0.28% |
| 2026-01-20 | 8.28 | 8.26 | 0.00 | 0.00% | 8.23 | 8.29 | 124584 | 10284 | 0.26% |
| 2026-01-19 | 8.25 | 8.26 | 0.01 | 0.12% | 8.21 | 8.28 | 126304 | 10413 | 0.27% |
| 2026-01-16 | 8.34 | 8.25 | -0.06 | -0.72% | 8.24 | 8.36 | 168654 | 13968 | 0.36% |
| 2026-01-15 | 8.41 | 8.31 | -0.14 | -1.66% | 8.28 | 8.44 | 248169 | 20713 | 0.53% |
| 2026-01-14 | 8.46 | 8.45 | -0.04 | -0.47% | 8.43 | 8.63 | 317753 | 27127 | 0.67% |
| 2026-01-13 | 8.56 | 8.49 | -0.07 | -0.82% | 8.45 | 8.60 | 220849 | 18845 | 0.47% |
| 2026-01-12 | 8.44 | 8.56 | 0.11 | 1.30% | 8.42 | 8.58 | 274401 | 23370 | 0.58% |
| 2026-01-09 | 8.41 | 8.45 | 0.04 | 0.48% | 8.37 | 8.48 | 181282 | 15274 | 0.38% |
| 2026-01-08 | 8.41 | 8.41 | -0.04 | -0.47% | 8.37 | 8.43 | 167925 | 14100 | 0.36% |
| 2026-01-07 | 8.53 | 8.45 | -0.08 | -0.94% | 8.42 | 8.55 | 175126 | 14841 | 0.37% |
| 2026-01-06 | 8.36 | 8.53 | 0.20 | 2.40% | 8.34 | 8.54 | 336242 | 28507 | 0.71% |
| 2026-01-05 | 8.20 | 8.33 | 0.14 | 1.71% | 8.18 | 8.33 | 194028 | 16062 | 0.41% |
| 2025-12-31 | 8.24 | 8.19 | -0.03 | -0.36% | 8.16 | 8.24 | 160651 | 13149 | 0.34% |
| 2025-12-30 | 8.34 | 8.22 | -0.12 | -1.44% | 8.22 | 8.37 | 188737 | 15605 | 0.40% |
| 2025-12-29 | 8.37 | 8.34 | -0.03 | -0.36% | 8.32 | 8.41 | 106409 | 8898 | 0.23% |
| 2025-12-26 | 8.33 | 8.37 | 0.06 | 0.72% | 8.29 | 8.40 | 150031 | 12545 | 0.32% |
| 2025-12-25 | 8.28 | 8.31 | 0.04 | 0.48% | 8.25 | 8.33 | 74755 | 6204 | 0.16% |
| 2025-12-24 | 8.20 | 8.27 | 0.07 | 0.85% | 8.17 | 8.27 | 93226 | 7678 | 0.20% |
| 2025-12-23 | 8.37 | 8.20 | -0.16 | -1.91% | 8.20 | 8.37 | 147443 | 12223 | 0.31% |
| 2025-12-22 | 8.37 | 8.36 | 0.00 | 0.00% | 8.35 | 8.39 | 69531 | 5819 | 0.15% |
| 2025-12-19 | 8.33 | 8.36 | 0.02 | 0.24% | 8.33 | 8.41 | 93412 | 7818 | 0.20% |
| 2025-12-18 | 8.44 | 8.34 | -0.07 | -0.83% | 8.34 | 8.45 | 121229 | 10143 | 0.26% |
| 2025-12-17 | 8.36 | 8.41 | 0.06 | 0.72% | 8.21 | 8.45 | 187519 | 15607 | 0.40% |
| 2025-12-16 | 8.43 | 8.35 | -0.10 | -1.18% | 8.35 | 8.47 | 109856 | 9229 | 0.23% |
| 2025-12-15 | 8.44 | 8.45 | -0.03 | -0.35% | 8.42 | 8.53 | 85398 | 7245 | 0.18% |