当前时间：2026-05-14 20:46:16 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 8.73 | 8.69 | -0.12 | -1.36% | 8.69 | 8.98 | 347208 | 30630 | 1.34% |
| 2026-05-13 | 8.73 | 8.81 | 0.05 | 0.57% | 8.70 | 9.02 | 437915 | 38648 | 1.69% |
| 2026-05-12 | 8.64 | 8.76 | 0.09 | 1.04% | 8.62 | 8.80 | 381779 | 33226 | 1.47% |
| 2026-05-11 | 8.48 | 8.67 | 0.20 | 2.36% | 8.48 | 8.89 | 524501 | 45534 | 2.02% |
| 2026-05-08 | 8.41 | 8.47 | 0.01 | 0.12% | 8.41 | 8.56 | 427561 | 36271 | 1.65% |
| 2026-05-07 | 8.72 | 8.46 | -0.34 | -3.86% | 8.36 | 8.75 | 868499 | 73614 | 3.35% |
| 2026-05-06 | 8.89 | 8.80 | -0.15 | -1.68% | 8.70 | 8.91 | 904039 | 79513 | 3.49% |
| 2026-04-30 | 8.99 | 8.95 | -0.05 | -0.56% | 8.85 | 9.11 | 563687 | 50445 | 2.18% |
| 2026-04-29 | 8.61 | 9.00 | 0.30 | 3.45% | 8.61 | 9.08 | 940660 | 83702 | 3.63% |
| 2026-04-28 | 8.40 | 8.70 | 0.26 | 3.08% | 8.26 | 8.76 | 787728 | 67633 | 3.04% |
| 2026-04-27 | 8.08 | 8.44 | 0.33 | 4.07% | 8.08 | 8.69 | 916441 | 77922 | 3.54% |
| 2026-04-24 | 8.06 | 8.11 | -0.04 | -0.49% | 8.00 | 8.20 | 569597 | 46206 | 2.20% |
| 2026-04-23 | 7.75 | 8.15 | 0.38 | 4.89% | 7.71 | 8.18 | 838785 | 67170 | 3.24% |
| 2026-04-22 | 7.65 | 7.77 | 0.12 | 1.57% | 7.62 | 7.82 | 420604 | 32614 | 1.62% |
| 2026-04-21 | 7.46 | 7.65 | 0.18 | 2.41% | 7.45 | 7.70 | 434576 | 33038 | 1.68% |
| 2026-04-20 | 7.51 | 7.47 | -0.03 | -0.40% | 7.37 | 7.57 | 400248 | 29840 | 1.55% |
| 2026-04-17 | 7.57 | 7.50 | -0.09 | -1.19% | 7.44 | 7.62 | 395429 | 29693 | 1.53% |
| 2026-04-16 | 7.37 | 7.59 | 0.21 | 2.85% | 7.37 | 7.60 | 536536 | 40302 | 2.07% |
| 2026-04-15 | 7.38 | 7.38 | -0.02 | -0.27% | 7.26 | 7.45 | 430405 | 31732 | 1.66% |
| 2026-04-14 | 7.47 | 7.40 | -0.09 | -1.20% | 7.33 | 7.50 | 367681 | 27181 | 1.42% |
| 2026-04-13 | 7.49 | 7.49 | 0.05 | 0.67% | 7.35 | 7.57 | 487826 | 36403 | 1.88% |
| 2026-04-10 | 7.46 | 7.44 | -0.05 | -0.67% | 7.42 | 7.58 | 406736 | 30476 | 1.57% |
| 2026-04-09 | 7.51 | 7.49 | -0.02 | -0.27% | 7.42 | 7.57 | 430773 | 32266 | 1.66% |
| 2026-04-08 | 7.54 | 7.51 | -0.18 | -2.34% | 7.37 | 7.63 | 773987 | 57881 | 2.99% |
| 2026-04-07 | 7.37 | 7.69 | 0.30 | 4.06% | 7.34 | 7.73 | 616281 | 46757 | 2.38% |
| 2026-04-03 | 7.61 | 7.39 | -0.21 | -2.76% | 7.32 | 7.62 | 360302 | 26672 | 1.39% |
| 2026-04-02 | 7.54 | 7.60 | 0.10 | 1.33% | 7.52 | 7.68 | 407673 | 30967 | 1.57% |
| 2026-04-01 | 7.57 | 7.50 | -0.04 | -0.53% | 7.45 | 7.64 | 428936 | 32390 | 1.66% |
| 2026-03-31 | 7.83 | 7.54 | -0.32 | -4.07% | 7.50 | 7.92 | 723990 | 55506 | 2.79% |
| 2026-03-30 | 8.02 | 7.86 | -0.13 | -1.63% | 7.75 | 8.07 | 649238 | 51270 | 2.51% |
| 2026-03-27 | 7.88 | 7.99 | 0.06 | 0.76% | 7.83 | 8.03 | 560785 | 44639 | 2.16% |
| 2026-03-26 | 7.87 | 7.93 | 0.07 | 0.89% | 7.78 | 8.01 | 658533 | 52099 | 2.54% |
| 2026-03-25 | 7.70 | 7.86 | 0.09 | 1.16% | 7.55 | 7.96 | 645752 | 50256 | 2.49% |
| 2026-03-24 | 7.63 | 7.77 | 0.20 | 2.64% | 7.57 | 7.81 | 616591 | 47523 | 2.38% |
| 2026-03-23 | 7.89 | 7.57 | -0.20 | -2.57% | 7.54 | 7.97 | 948231 | 73537 | 3.66% |
| 2026-03-20 | 7.70 | 7.77 | -0.02 | -0.26% | 7.65 | 7.93 | 655606 | 51269 | 2.53% |
| 2026-03-19 | 7.90 | 7.79 | -0.01 | -0.13% | 7.73 | 7.98 | 674967 | 53092 | 2.61% |
| 2026-03-18 | 7.84 | 7.80 | -0.08 | -1.02% | 7.67 | 8.05 | 614476 | 47949 | 2.37% |
| 2026-03-17 | 8.06 | 7.88 | -0.22 | -2.72% | 7.85 | 8.12 | 636919 | 50884 | 2.46% |
| 2026-03-16 | 8.35 | 8.10 | -0.18 | -2.17% | 8.07 | 8.45 | 649620 | 53254 | 2.51% |
| 2026-03-13 | 8.34 | 8.28 | -0.04 | -0.48% | 8.24 | 8.53 | 999342 | 83827 | 3.86% |
| 2026-03-12 | 8.05 | 8.32 | 0.33 | 4.13% | 7.98 | 8.35 | 1030873 | 84638 | 3.98% |
| 2026-03-11 | 7.84 | 7.99 | 0.15 | 1.91% | 7.71 | 8.01 | 693924 | 54556 | 2.68% |
| 2026-03-10 | 7.78 | 7.84 | -0.20 | -2.49% | 7.77 | 8.09 | 829324 | 65472 | 3.20% |
| 2026-03-09 | 8.32 | 8.04 | 0.05 | 0.63% | 7.98 | 8.40 | 1195974 | 98087 | 4.62% |
| 2026-03-06 | 7.96 | 7.99 | -0.06 | -0.75% | 7.83 | 8.04 | 549114 | 43613 | 2.12% |
| 2026-03-05 | 8.11 | 8.05 | -0.11 | -1.35% | 7.87 | 8.15 | 910340 | 72971 | 3.51% |
| 2026-03-04 | 8.07 | 8.16 | 0.01 | 0.12% | 7.91 | 8.25 | 1073356 | 86631 | 4.14% |
| 2026-03-03 | 7.99 | 8.15 | 0.15 | 1.88% | 7.91 | 8.31 | 1530622 | 124352 | 5.91% |
| 2026-03-02 | 7.86 | 8.00 | 0.26 | 3.36% | 7.78 | 8.00 | 1274662 | 100757 | 4.92% |
| 2026-02-27 | 7.52 | 7.74 | 0.21 | 2.79% | 7.50 | 7.78 | 632451 | 48486 | 2.44% |
| 2026-02-26 | 7.49 | 7.53 | 0.02 | 0.27% | 7.48 | 7.65 | 475856 | 35943 | 1.84% |
| 2026-02-25 | 7.54 | 7.51 | -0.02 | -0.27% | 7.46 | 7.66 | 539296 | 40720 | 2.08% |
| 2026-02-24 | 7.44 | 7.53 | 0.13 | 1.76% | 7.44 | 7.59 | 558666 | 42073 | 2.16% |
| 2026-02-13 | 7.49 | 7.40 | -0.14 | -1.86% | 7.35 | 7.53 | 560121 | 41665 | 2.16% |
| 2026-02-12 | 7.38 | 7.54 | 0.17 | 2.31% | 7.36 | 7.64 | 739471 | 55610 | 2.85% |
| 2026-02-11 | 7.29 | 7.37 | 0.03 | 0.41% | 7.25 | 7.46 | 591271 | 43557 | 2.28% |
| 2026-02-10 | 7.11 | 7.34 | 0.23 | 3.23% | 7.04 | 7.39 | 838369 | 60844 | 3.24% |
| 2026-02-09 | 7.20 | 7.11 | -0.04 | -0.56% | 7.09 | 7.24 | 508130 | 36305 | 1.96% |
| 2026-02-06 | 7.13 | 7.15 | -0.05 | -0.69% | 7.06 | 7.26 | 526437 | 37774 | 2.03% |
| 2026-02-05 | 7.39 | 7.25 | -0.25 | -3.33% | 7.19 | 7.42 | 889062 | 64663 | 3.43% |
| 2026-02-04 | 7.00 | 7.50 | 0.52 | 7.45% | 7.00 | 7.56 | 1615526 | 119143 | 6.24% |
| 2026-02-03 | 6.94 | 6.98 | 0.08 | 1.16% | 6.83 | 7.01 | 523076 | 36257 | 2.02% |