当前时间：2026-05-07 05:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 8.41 | 8.33 | -0.08 | -0.95% | 8.10 | 8.41 | 804408 | 66213 | 0.20% |
| 2026-04-30 | 8.38 | 8.41 | 0.01 | 0.12% | 8.28 | 8.43 | 761591 | 63838 | 0.19% |
| 2026-04-29 | 8.43 | 8.40 | -0.01 | -0.12% | 8.29 | 8.45 | 554699 | 46515 | 0.14% |
| 2026-04-28 | 8.33 | 8.41 | 0.08 | 0.96% | 8.23 | 8.51 | 649080 | 54368 | 0.16% |
| 2026-04-27 | 8.31 | 8.33 | -0.02 | -0.24% | 8.27 | 8.43 | 405278 | 33796 | 0.10% |
| 2026-04-24 | 8.36 | 8.35 | -0.02 | -0.24% | 8.31 | 8.47 | 442022 | 36989 | 0.11% |
| 2026-04-23 | 8.31 | 8.37 | 0.01 | 0.12% | 8.30 | 8.43 | 447748 | 37447 | 0.11% |
| 2026-04-22 | 8.47 | 8.36 | -0.08 | -0.95% | 8.31 | 8.50 | 336422 | 28179 | 0.08% |
| 2026-04-21 | 8.31 | 8.44 | 0.13 | 1.56% | 8.29 | 8.60 | 461976 | 39177 | 0.11% |
| 2026-04-20 | 8.17 | 8.31 | 0.12 | 1.47% | 8.16 | 8.33 | 409858 | 33887 | 0.10% |
| 2026-04-17 | 8.29 | 8.19 | -0.10 | -1.21% | 8.18 | 8.30 | 293570 | 24156 | 0.07% |
| 2026-04-16 | 8.39 | 8.29 | -0.13 | -1.54% | 8.22 | 8.46 | 341568 | 28422 | 0.08% |
| 2026-04-15 | 8.31 | 8.42 | 0.14 | 1.69% | 8.28 | 8.47 | 351613 | 29527 | 0.09% |
| 2026-04-14 | 8.21 | 8.28 | 0.09 | 1.10% | 8.15 | 8.30 | 270943 | 22346 | 0.07% |
| 2026-04-13 | 8.16 | 8.19 | -0.02 | -0.24% | 8.09 | 8.20 | 338430 | 27534 | 0.08% |
| 2026-04-10 | 8.26 | 8.21 | -0.03 | -0.36% | 8.15 | 8.28 | 299918 | 24586 | 0.07% |
| 2026-04-09 | 8.31 | 8.24 | -0.07 | -0.84% | 8.21 | 8.39 | 314097 | 25979 | 0.08% |
| 2026-04-08 | 8.30 | 8.31 | 0.01 | 0.12% | 8.10 | 8.33 | 590115 | 48513 | 0.14% |
| 2026-04-07 | 8.24 | 8.30 | 0.02 | 0.24% | 8.22 | 8.35 | 387425 | 32093 | 0.10% |
| 2026-04-03 | 8.37 | 8.28 | -0.09 | -1.08% | 8.24 | 8.38 | 313180 | 25983 | 0.08% |
| 2026-04-02 | 8.29 | 8.37 | 0.07 | 0.84% | 8.29 | 8.43 | 356444 | 29878 | 0.09% |
| 2026-04-01 | 8.26 | 8.30 | 0.00 | 0.00% | 8.25 | 8.48 | 605896 | 50650 | 0.15% |
| 2026-03-31 | 8.28 | 8.30 | 0.02 | 0.24% | 8.27 | 8.41 | 404524 | 33720 | 0.10% |
| 2026-03-30 | 8.31 | 8.28 | -0.04 | -0.48% | 8.25 | 8.37 | 467860 | 38865 | 0.11% |
| 2026-03-27 | 8.37 | 8.32 | -0.06 | -0.72% | 8.17 | 8.37 | 674969 | 55872 | 0.17% |
| 2026-03-26 | 8.20 | 8.38 | 0.11 | 1.33% | 8.20 | 8.44 | 714708 | 59850 | 0.18% |
| 2026-03-25 | 8.14 | 8.27 | 0.09 | 1.10% | 7.98 | 8.32 | 868431 | 71041 | 0.21% |
| 2026-03-24 | 7.90 | 8.18 | 0.30 | 3.81% | 7.87 | 8.19 | 1083638 | 87913 | 0.27% |
| 2026-03-23 | 7.88 | 7.88 | -0.09 | -1.13% | 7.76 | 8.05 | 961266 | 76136 | 0.24% |
| 2026-03-20 | 7.86 | 7.97 | 0.09 | 1.14% | 7.83 | 8.04 | 861546 | 68614 | 0.21% |
| 2026-03-19 | 7.85 | 7.88 | -0.02 | -0.25% | 7.82 | 7.96 | 608021 | 48013 | 0.15% |
| 2026-03-18 | 7.82 | 7.90 | 0.08 | 1.02% | 7.72 | 8.00 | 1050474 | 82817 | 0.26% |
| 2026-03-17 | 7.57 | 7.82 | 0.26 | 3.44% | 7.54 | 7.84 | 925196 | 71659 | 0.23% |
| 2026-03-16 | 7.50 | 7.56 | 0.05 | 0.67% | 7.46 | 7.60 | 634461 | 47886 | 0.16% |
| 2026-03-13 | 7.39 | 7.51 | 0.10 | 1.35% | 7.35 | 7.55 | 676878 | 50627 | 0.17% |
| 2026-03-12 | 7.32 | 7.41 | 0.07 | 0.95% | 7.30 | 7.43 | 471313 | 34756 | 0.12% |
| 2026-03-11 | 7.27 | 7.34 | 0.08 | 1.10% | 7.23 | 7.35 | 405430 | 29584 | 0.10% |
| 2026-03-10 | 7.22 | 7.26 | 0.03 | 0.41% | 7.19 | 7.32 | 510651 | 37083 | 0.13% |
| 2026-03-09 | 7.23 | 7.23 | -0.04 | -0.55% | 7.18 | 7.37 | 693621 | 50401 | 0.17% |
| 2026-03-06 | 7.19 | 7.27 | 0.05 | 0.69% | 7.19 | 7.29 | 364069 | 26396 | 0.09% |
| 2026-03-05 | 7.14 | 7.22 | 0.06 | 0.84% | 7.14 | 7.23 | 390738 | 28120 | 0.10% |
| 2026-03-04 | 7.23 | 7.16 | -0.12 | -1.65% | 7.10 | 7.25 | 729066 | 52124 | 0.18% |
| 2026-03-03 | 7.17 | 7.28 | 0.11 | 1.53% | 7.11 | 7.39 | 955108 | 69390 | 0.23% |
| 2026-03-02 | 7.17 | 7.17 | -0.03 | -0.42% | 7.14 | 7.23 | 541406 | 38902 | 0.13% |
| 2026-02-27 | 7.25 | 7.20 | -0.03 | -0.41% | 7.19 | 7.28 | 383600 | 27670 | 0.09% |
| 2026-02-26 | 7.25 | 7.23 | -0.02 | -0.28% | 7.21 | 7.30 | 299414 | 21678 | 0.07% |
| 2026-02-25 | 7.36 | 7.25 | -0.09 | -1.23% | 7.24 | 7.37 | 480990 | 35110 | 0.12% |
| 2026-02-24 | 7.44 | 7.34 | 0.00 | 0.00% | 7.32 | 7.45 | 320542 | 23568 | 0.08% |
| 2026-02-13 | 7.40 | 7.34 | -0.07 | -0.94% | 7.31 | 7.44 | 412886 | 30382 | 0.10% |
| 2026-02-12 | 7.62 | 7.41 | -0.22 | -2.88% | 7.39 | 7.63 | 532244 | 39678 | 0.13% |
| 2026-02-11 | 7.57 | 7.63 | 0.06 | 0.79% | 7.51 | 7.65 | 324398 | 24633 | 0.08% |
| 2026-02-10 | 7.47 | 7.57 | 0.10 | 1.34% | 7.46 | 7.60 | 359127 | 27125 | 0.09% |
| 2026-02-09 | 7.45 | 7.47 | 0.02 | 0.27% | 7.36 | 7.51 | 418595 | 31172 | 0.10% |
| 2026-02-06 | 7.44 | 7.45 | -0.02 | -0.27% | 7.40 | 7.52 | 467969 | 34891 | 0.11% |
| 2026-02-05 | 7.36 | 7.47 | 0.12 | 1.63% | 7.33 | 7.50 | 648106 | 48241 | 0.16% |
| 2026-02-04 | 7.22 | 7.35 | 0.12 | 1.66% | 7.21 | 7.39 | 635464 | 46669 | 0.16% |
| 2026-02-03 | 7.38 | 7.23 | -0.15 | -2.03% | 7.19 | 7.39 | 821431 | 59581 | 0.20% |
| 2026-02-02 | 7.26 | 7.38 | 0.19 | 2.64% | 7.19 | 7.46 | 1146296 | 84488 | 0.28% |
| 2026-01-30 | 7.23 | 7.19 | -0.02 | -0.28% | 7.18 | 7.43 | 975595 | 71302 | 0.24% |
| 2026-01-29 | 7.26 | 7.21 | -0.04 | -0.55% | 7.10 | 7.28 | 1242542 | 89162 | 0.30% |
| 2026-01-28 | 7.34 | 7.25 | -0.09 | -1.23% | 7.24 | 7.44 | 991957 | 72781 | 0.24% |
| 2026-01-27 | 7.36 | 7.34 | -0.02 | -0.27% | 7.33 | 7.46 | 604507 | 44696 | 0.15% |