当前时间：2026-05-17 16:00:34 星期日休市中
| 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 | 8.10 | 8.00 | -0.06 | -0.74% | 7.96 | 8.10 | 79241 | 6357 | 0.47% |
| 2026-05-14 | 8.19 | 8.06 | -0.14 | -1.71% | 8.05 | 8.24 | 74344 | 6048 | 0.44% |
| 2026-05-13 | 8.13 | 8.20 | 0.05 | 0.61% | 8.13 | 8.24 | 63957 | 5238 | 0.38% |
| 2026-05-12 | 8.16 | 8.15 | -0.01 | -0.12% | 8.12 | 8.19 | 52178 | 4256 | 0.31% |
| 2026-05-11 | 8.17 | 8.16 | 0.00 | 0.00% | 8.10 | 8.17 | 70025 | 5700 | 0.42% |
| 2026-05-08 | 8.18 | 8.16 | -0.03 | -0.37% | 8.11 | 8.23 | 60181 | 4908 | 0.36% |
| 2026-05-07 | 8.20 | 8.19 | -0.02 | -0.24% | 8.13 | 8.22 | 70579 | 5767 | 0.42% |
| 2026-05-06 | 8.24 | 8.21 | -0.03 | -0.36% | 8.12 | 8.25 | 105421 | 8611 | 0.63% |
| 2026-04-30 | 8.18 | 8.24 | 0.18 | 2.23% | 8.15 | 8.28 | 160009 | 13152 | 0.96% |
| 2026-04-29 | 8.00 | 8.06 | 0.06 | 0.75% | 7.98 | 8.09 | 71532 | 5765 | 0.43% |
| 2026-04-28 | 7.97 | 8.00 | 0.03 | 0.38% | 7.95 | 8.03 | 56144 | 4487 | 0.34% |
| 2026-04-27 | 7.98 | 7.97 | -0.02 | -0.25% | 7.94 | 7.99 | 54110 | 4307 | 0.32% |
| 2026-04-24 | 8.04 | 7.99 | -0.05 | -0.62% | 7.96 | 8.06 | 74378 | 5961 | 0.44% |
| 2026-04-23 | 7.97 | 8.04 | 0.09 | 1.13% | 7.96 | 8.04 | 92732 | 7436 | 0.55% |
| 2026-04-22 | 7.94 | 7.95 | 0.00 | 0.00% | 7.92 | 7.98 | 51000 | 4059 | 0.31% |
| 2026-04-21 | 7.90 | 7.95 | 0.03 | 0.38% | 7.89 | 7.96 | 49573 | 3929 | 0.30% |
| 2026-04-20 | 7.89 | 7.92 | 0.02 | 0.25% | 7.87 | 7.93 | 48555 | 3830 | 0.29% |
| 2026-04-17 | 7.96 | 7.90 | -0.06 | -0.75% | 7.88 | 7.96 | 66035 | 5220 | 0.39% |
| 2026-04-16 | 7.96 | 7.96 | 0.00 | 0.00% | 7.94 | 7.98 | 50571 | 4024 | 0.30% |
| 2026-04-15 | 8.00 | 7.96 | -0.03 | -0.38% | 7.95 | 8.01 | 53614 | 4276 | 0.32% |
| 2026-04-14 | 7.99 | 7.99 | 0.02 | 0.25% | 7.92 | 8.02 | 57352 | 4565 | 0.34% |
| 2026-04-13 | 7.97 | 7.97 | -0.04 | -0.50% | 7.90 | 7.98 | 76564 | 6081 | 0.46% |
| 2026-04-10 | 7.92 | 8.01 | 0.08 | 1.01% | 7.92 | 8.03 | 76391 | 6108 | 0.46% |
| 2026-04-09 | 8.00 | 7.93 | -0.11 | -1.37% | 7.90 | 8.02 | 75011 | 5964 | 0.45% |
| 2026-04-08 | 8.02 | 8.04 | 0.11 | 1.39% | 7.95 | 8.06 | 115839 | 9276 | 0.69% |
| 2026-04-07 | 7.89 | 7.93 | 0.05 | 0.63% | 7.86 | 7.96 | 61426 | 4857 | 0.37% |
| 2026-04-03 | 8.08 | 7.88 | -0.20 | -2.48% | 7.86 | 8.09 | 122780 | 9745 | 0.73% |
| 2026-04-02 | 8.11 | 8.08 | -0.08 | -0.98% | 8.03 | 8.16 | 134152 | 10850 | 0.80% |
| 2026-04-01 | 8.32 | 8.16 | -0.13 | -1.57% | 8.10 | 8.35 | 279107 | 22759 | 1.67% |
| 2026-03-31 | 8.81 | 8.29 | -0.71 | -7.89% | 8.16 | 8.82 | 577394 | 48106 | 3.45% |
| 2026-03-30 | 9.16 | 9.00 | -0.25 | -2.70% | 8.94 | 9.22 | 121583 | 10955 | 0.73% |
| 2026-03-27 | 9.12 | 9.25 | 0.04 | 0.43% | 9.09 | 9.31 | 114280 | 10533 | 0.68% |
| 2026-03-26 | 9.38 | 9.21 | -0.10 | -1.07% | 9.07 | 9.38 | 122922 | 11282 | 0.74% |
| 2026-03-25 | 8.93 | 9.31 | 0.38 | 4.26% | 8.87 | 9.44 | 217579 | 20205 | 1.30% |
| 2026-03-24 | 8.70 | 8.93 | 0.33 | 3.84% | 8.66 | 8.94 | 119785 | 10538 | 0.72% |
| 2026-03-23 | 8.83 | 8.60 | -0.35 | -3.91% | 8.50 | 8.84 | 130722 | 11332 | 0.78% |
| 2026-03-20 | 8.92 | 8.95 | 0.04 | 0.45% | 8.87 | 9.09 | 92040 | 8268 | 0.55% |
| 2026-03-19 | 8.99 | 8.91 | -0.14 | -1.55% | 8.88 | 9.06 | 57242 | 5131 | 0.34% |
| 2026-03-18 | 9.04 | 9.05 | 0.03 | 0.33% | 8.92 | 9.11 | 66419 | 5977 | 0.40% |
| 2026-03-17 | 9.12 | 9.02 | -0.09 | -0.99% | 9.01 | 9.20 | 74439 | 6772 | 0.45% |
| 2026-03-16 | 9.23 | 9.11 | -0.17 | -1.83% | 9.07 | 9.32 | 90927 | 8298 | 0.54% |
| 2026-03-13 | 9.40 | 9.28 | 0.02 | 0.22% | 9.16 | 9.41 | 117138 | 10846 | 0.70% |
| 2026-03-12 | 9.16 | 9.26 | 0.06 | 0.65% | 9.12 | 9.31 | 129022 | 11925 | 0.77% |
| 2026-03-11 | 8.96 | 9.20 | 0.24 | 2.68% | 8.87 | 9.28 | 193354 | 17463 | 1.16% |
| 2026-03-10 | 8.95 | 8.96 | 0.01 | 0.11% | 8.83 | 9.03 | 87634 | 7853 | 0.52% |
| 2026-03-09 | 8.89 | 8.95 | 0.00 | 0.00% | 8.87 | 9.00 | 75295 | 6733 | 0.45% |
| 2026-03-06 | 8.75 | 8.95 | 0.18 | 2.05% | 8.74 | 9.01 | 100607 | 8998 | 0.60% |
| 2026-03-05 | 8.72 | 8.77 | 0.10 | 1.15% | 8.72 | 8.85 | 59831 | 5258 | 0.36% |
| 2026-03-04 | 8.65 | 8.67 | -0.13 | -1.48% | 8.63 | 8.83 | 86261 | 7501 | 0.52% |
| 2026-03-03 | 8.91 | 8.80 | -0.11 | -1.23% | 8.79 | 8.97 | 86101 | 7653 | 0.51% |
| 2026-03-02 | 8.91 | 8.91 | -0.10 | -1.11% | 8.88 | 8.99 | 84186 | 7514 | 0.50% |
| 2026-02-27 | 8.92 | 9.01 | 0.10 | 1.12% | 8.90 | 9.10 | 108666 | 9786 | 0.65% |
| 2026-02-26 | 8.82 | 8.91 | 0.08 | 0.91% | 8.79 | 8.98 | 54240 | 4811 | 0.32% |
| 2026-02-25 | 8.79 | 8.83 | 0.06 | 0.68% | 8.77 | 8.92 | 69873 | 6190 | 0.42% |
| 2026-02-24 | 8.69 | 8.77 | 0.08 | 0.92% | 8.69 | 8.79 | 61733 | 5395 | 0.37% |
| 2026-02-13 | 8.75 | 8.69 | -0.09 | -1.03% | 8.67 | 8.76 | 52034 | 4536 | 0.31% |
| 2026-02-12 | 8.85 | 8.78 | -0.06 | -0.68% | 8.71 | 8.85 | 54772 | 4801 | 0.33% |
| 2026-02-11 | 8.78 | 8.84 | 0.06 | 0.68% | 8.75 | 8.86 | 71247 | 6275 | 0.43% |
| 2026-02-10 | 8.85 | 8.78 | -0.06 | -0.68% | 8.76 | 8.86 | 66806 | 5875 | 0.40% |
| 2026-02-09 | 8.92 | 8.84 | -0.04 | -0.45% | 8.80 | 8.94 | 86661 | 7681 | 0.52% |
| 2026-02-06 | 8.93 | 8.88 | -0.07 | -0.78% | 8.86 | 9.00 | 91504 | 8160 | 0.55% |