当前时间：2026-05-06 15:24:39 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 8.46 | 8.62 | 0.04 | 0.47% | 8.44 | 8.70 | 491990 | 42282 | 1.99% |
| 2026-04-29 | 8.42 | 8.58 | 0.11 | 1.30% | 8.37 | 8.60 | 352795 | 30054 | 1.43% |
| 2026-04-28 | 8.16 | 8.47 | 0.17 | 2.05% | 8.15 | 8.50 | 361223 | 30341 | 1.46% |
| 2026-04-27 | 8.08 | 8.30 | 0.23 | 2.85% | 8.02 | 8.35 | 350712 | 28992 | 1.42% |
| 2026-04-24 | 8.01 | 8.07 | 0.00 | 0.00% | 8.00 | 8.12 | 187923 | 15133 | 0.76% |
| 2026-04-23 | 7.87 | 8.07 | 0.19 | 2.41% | 7.84 | 8.08 | 324925 | 25982 | 1.32% |
| 2026-04-22 | 7.91 | 7.88 | -0.02 | -0.25% | 7.87 | 7.98 | 177300 | 14027 | 0.72% |
| 2026-04-21 | 7.73 | 7.90 | 0.16 | 2.07% | 7.72 | 7.95 | 315033 | 24763 | 1.28% |
| 2026-04-20 | 7.81 | 7.74 | -0.13 | -1.65% | 7.67 | 7.86 | 302231 | 23408 | 1.22% |
| 2026-04-17 | 7.95 | 7.87 | -0.08 | -1.01% | 7.80 | 7.97 | 201579 | 15829 | 0.82% |
| 2026-04-16 | 7.91 | 7.95 | 0.04 | 0.51% | 7.85 | 7.98 | 162482 | 12909 | 0.66% |
| 2026-04-15 | 7.88 | 7.91 | 0.01 | 0.13% | 7.80 | 7.94 | 187623 | 14771 | 0.76% |
| 2026-04-14 | 7.89 | 7.90 | -0.04 | -0.50% | 7.84 | 7.95 | 170965 | 13494 | 0.69% |
| 2026-04-13 | 7.92 | 7.94 | 0.05 | 0.63% | 7.84 | 8.09 | 288013 | 22921 | 1.17% |
| 2026-04-10 | 7.84 | 7.89 | 0.02 | 0.25% | 7.83 | 7.95 | 168894 | 13345 | 0.68% |
| 2026-04-09 | 7.92 | 7.87 | -0.09 | -1.13% | 7.83 | 7.97 | 184362 | 14536 | 0.75% |
| 2026-04-08 | 7.87 | 7.96 | -0.02 | -0.25% | 7.81 | 7.99 | 390768 | 30750 | 1.58% |
| 2026-04-07 | 7.85 | 7.98 | 0.14 | 1.79% | 7.73 | 8.00 | 224442 | 17691 | 0.91% |
| 2026-04-03 | 8.23 | 7.84 | -0.39 | -4.74% | 7.78 | 8.25 | 382407 | 30284 | 1.55% |
| 2026-04-02 | 8.23 | 8.23 | -0.05 | -0.60% | 8.16 | 8.35 | 197229 | 16267 | 0.80% |
| 2026-04-01 | 8.16 | 8.28 | 0.12 | 1.47% | 8.03 | 8.34 | 328258 | 26974 | 1.33% |
| 2026-03-31 | 8.49 | 8.16 | -0.44 | -5.12% | 8.13 | 8.61 | 488419 | 40546 | 1.98% |
| 2026-03-30 | 8.65 | 8.60 | -0.01 | -0.12% | 8.47 | 8.87 | 300710 | 25924 | 1.22% |
| 2026-03-27 | 8.48 | 8.61 | 0.08 | 0.94% | 8.41 | 8.66 | 337066 | 28801 | 1.36% |
| 2026-03-26 | 8.51 | 8.53 | -0.02 | -0.23% | 8.44 | 8.73 | 365283 | 31251 | 1.48% |
| 2026-03-25 | 8.50 | 8.55 | -0.05 | -0.58% | 8.15 | 8.60 | 427658 | 35921 | 1.73% |
| 2026-03-24 | 8.61 | 8.60 | -0.12 | -1.38% | 8.50 | 8.77 | 510140 | 43917 | 2.07% |
| 2026-03-23 | 8.50 | 8.72 | 0.48 | 5.83% | 8.48 | 9.00 | 1033934 | 90869 | 4.19% |
| 2026-03-20 | 8.20 | 8.24 | -0.05 | -0.60% | 8.11 | 8.36 | 362178 | 29922 | 1.47% |
| 2026-03-19 | 8.33 | 8.29 | 0.04 | 0.48% | 8.22 | 8.43 | 379084 | 31512 | 1.54% |
| 2026-03-18 | 8.40 | 8.25 | -0.16 | -1.90% | 8.15 | 8.56 | 440417 | 36591 | 1.78% |
| 2026-03-17 | 8.68 | 8.41 | -0.29 | -3.33% | 8.38 | 8.75 | 449114 | 38316 | 1.82% |
| 2026-03-16 | 9.09 | 8.70 | -0.39 | -4.29% | 8.66 | 9.22 | 534863 | 47444 | 2.17% |
| 2026-03-13 | 9.21 | 9.09 | -0.10 | -1.09% | 9.08 | 9.30 | 449729 | 41289 | 1.82% |
| 2026-03-12 | 8.97 | 9.19 | 0.33 | 3.72% | 8.87 | 9.24 | 702540 | 63989 | 2.85% |
| 2026-03-11 | 8.58 | 8.86 | 0.26 | 3.02% | 8.39 | 8.91 | 530414 | 45967 | 2.15% |
| 2026-03-10 | 8.66 | 8.60 | -0.29 | -3.26% | 8.56 | 8.98 | 643658 | 55997 | 2.61% |
| 2026-03-09 | 9.10 | 8.89 | 0.15 | 1.72% | 8.86 | 9.25 | 1038113 | 94097 | 4.20% |
| 2026-03-06 | 8.80 | 8.74 | -0.13 | -1.47% | 8.58 | 8.81 | 338527 | 29457 | 1.37% |
| 2026-03-05 | 9.02 | 8.87 | -0.26 | -2.85% | 8.77 | 9.05 | 500461 | 44488 | 2.03% |
| 2026-03-04 | 8.94 | 9.13 | 0.14 | 1.56% | 8.70 | 9.20 | 690794 | 62067 | 2.80% |
| 2026-03-03 | 9.07 | 8.99 | -0.01 | -0.11% | 8.79 | 9.23 | 907629 | 81747 | 3.68% |
| 2026-03-02 | 9.07 | 9.00 | 0.08 | 0.90% | 8.86 | 9.14 | 521607 | 46899 | 2.11% |
| 2026-02-27 | 8.72 | 8.92 | 0.19 | 2.18% | 8.67 | 9.00 | 289921 | 25692 | 1.17% |
| 2026-02-26 | 8.88 | 8.73 | -0.17 | -1.91% | 8.66 | 8.98 | 233912 | 20518 | 0.95% |
| 2026-02-25 | 8.77 | 8.90 | 0.09 | 1.02% | 8.73 | 9.06 | 422761 | 37700 | 1.71% |
| 2026-02-24 | 8.77 | 8.81 | 0.05 | 0.57% | 8.73 | 8.90 | 283927 | 25043 | 1.15% |
| 2026-02-13 | 8.80 | 8.76 | -0.04 | -0.45% | 8.60 | 8.91 | 355160 | 31258 | 1.44% |
| 2026-02-12 | 8.70 | 8.80 | 0.10 | 1.15% | 8.65 | 8.97 | 390629 | 34523 | 1.58% |
| 2026-02-11 | 8.66 | 8.70 | -0.04 | -0.46% | 8.56 | 8.82 | 401480 | 34991 | 1.63% |
| 2026-02-10 | 8.43 | 8.74 | 0.32 | 3.80% | 8.31 | 8.92 | 626322 | 54332 | 2.54% |
| 2026-02-09 | 8.37 | 8.42 | 0.05 | 0.60% | 8.35 | 8.48 | 239418 | 20158 | 0.97% |
| 2026-02-06 | 8.22 | 8.37 | 0.06 | 0.72% | 8.18 | 8.46 | 363662 | 30435 | 1.47% |
| 2026-02-05 | 8.56 | 8.31 | -0.34 | -3.93% | 8.24 | 8.56 | 425738 | 35571 | 1.72% |
| 2026-02-04 | 8.07 | 8.65 | 0.59 | 7.32% | 8.05 | 8.72 | 820520 | 69723 | 3.32% |
| 2026-02-03 | 8.09 | 8.06 | 0.06 | 0.75% | 7.96 | 8.14 | 241479 | 19415 | 0.98% |
| 2026-02-02 | 8.43 | 8.00 | -0.59 | -6.87% | 8.00 | 8.51 | 516479 | 42474 | 2.09% |
| 2026-01-30 | 8.70 | 8.59 | -0.03 | -0.35% | 8.50 | 8.88 | 493131 | 42735 | 2.00% |
| 2026-01-29 | 8.51 | 8.62 | 0.12 | 1.41% | 8.46 | 8.68 | 636623 | 54778 | 2.58% |
| 2026-01-28 | 8.11 | 8.50 | 0.38 | 4.68% | 8.10 | 8.55 | 589599 | 49452 | 2.39% |
| 2026-01-27 | 8.35 | 8.12 | -0.26 | -3.10% | 8.07 | 8.36 | 283892 | 23162 | 1.15% |
| 2026-01-26 | 8.28 | 8.38 | 0.13 | 1.58% | 8.23 | 8.42 | 338196 | 28210 | 1.37% |