当前时间：2026-05-08 20:21:15 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 8.75 | 9.63 | 0.88 | 10.06% | 8.67 | 9.63 | 213613 | 19769 | 7.52% |
| 2026-05-07 | 8.64 | 8.75 | 0.14 | 1.63% | 8.55 | 8.81 | 63813 | 5577 | 2.25% |
| 2026-05-06 | 8.72 | 8.61 | -0.07 | -0.81% | 8.57 | 8.75 | 59085 | 5113 | 2.08% |
| 2026-04-30 | 8.59 | 8.68 | 0.09 | 1.05% | 8.51 | 8.71 | 66712 | 5751 | 2.35% |
| 2026-04-29 | 8.27 | 8.59 | 0.30 | 3.62% | 8.20 | 8.62 | 87277 | 7395 | 3.07% |
| 2026-04-28 | 8.41 | 8.29 | -0.06 | -0.72% | 8.20 | 8.47 | 61551 | 5113 | 2.17% |
| 2026-04-27 | 8.45 | 8.35 | 0.05 | 0.60% | 8.12 | 8.47 | 92157 | 7630 | 3.24% |
| 2026-04-24 | 8.04 | 8.30 | 0.25 | 3.11% | 7.93 | 8.39 | 84690 | 6916 | 2.98% |
| 2026-04-23 | 8.26 | 8.05 | -0.45 | -5.29% | 7.91 | 8.37 | 102094 | 8254 | 3.59% |
| 2026-04-22 | 8.53 | 8.50 | -0.11 | -1.28% | 8.46 | 8.60 | 36103 | 3080 | 1.27% |
| 2026-04-21 | 8.62 | 8.61 | -0.01 | -0.12% | 8.52 | 8.72 | 44642 | 3846 | 1.57% |
| 2026-04-20 | 8.50 | 8.62 | 0.11 | 1.29% | 8.44 | 8.67 | 40034 | 3417 | 1.41% |
| 2026-04-17 | 8.55 | 8.51 | -0.03 | -0.35% | 8.41 | 8.57 | 31178 | 2647 | 1.10% |
| 2026-04-16 | 8.37 | 8.54 | 0.17 | 2.03% | 8.33 | 8.58 | 42302 | 3588 | 1.49% |
| 2026-04-15 | 8.48 | 8.37 | -0.09 | -1.06% | 8.36 | 8.66 | 46086 | 3894 | 1.62% |
| 2026-04-14 | 8.64 | 8.46 | -0.08 | -0.94% | 8.35 | 8.64 | 47510 | 4016 | 1.67% |
| 2026-04-13 | 8.55 | 8.54 | -0.06 | -0.70% | 8.48 | 8.63 | 31111 | 2655 | 1.09% |
| 2026-04-10 | 8.52 | 8.60 | 0.07 | 0.82% | 8.52 | 8.69 | 32466 | 2801 | 1.14% |
| 2026-04-09 | 8.64 | 8.53 | -0.16 | -1.84% | 8.47 | 8.69 | 36661 | 3133 | 1.29% |
| 2026-04-08 | 8.50 | 8.69 | 0.34 | 4.07% | 8.45 | 8.69 | 49629 | 4279 | 1.75% |
| 2026-04-07 | 7.99 | 8.35 | 0.27 | 3.34% | 7.99 | 8.40 | 62351 | 5168 | 2.19% |
| 2026-04-03 | 8.39 | 8.08 | -0.28 | -3.35% | 8.04 | 8.45 | 42788 | 3480 | 1.51% |
| 2026-04-02 | 8.52 | 8.36 | -0.21 | -2.45% | 8.29 | 8.59 | 49004 | 4120 | 1.72% |
| 2026-04-01 | 8.65 | 8.57 | 0.06 | 0.71% | 8.49 | 8.69 | 45162 | 3866 | 1.59% |
| 2026-03-31 | 8.66 | 8.51 | -0.14 | -1.62% | 8.46 | 8.78 | 56304 | 4833 | 1.98% |
| 2026-03-30 | 8.51 | 8.65 | 0.04 | 0.46% | 8.44 | 8.65 | 45598 | 3902 | 1.60% |
| 2026-03-27 | 8.54 | 8.61 | 0.14 | 1.65% | 8.31 | 8.64 | 43521 | 3718 | 1.53% |
| 2026-03-26 | 8.70 | 8.47 | -0.20 | -2.31% | 8.38 | 8.74 | 47280 | 4023 | 1.66% |
| 2026-03-25 | 8.59 | 8.67 | 0.12 | 1.40% | 8.58 | 8.75 | 45393 | 3936 | 1.60% |
| 2026-03-24 | 8.29 | 8.55 | 0.49 | 6.08% | 8.13 | 8.55 | 77184 | 6433 | 2.72% |
| 2026-03-23 | 8.51 | 8.06 | -0.67 | -7.67% | 8.02 | 8.68 | 74094 | 6165 | 2.61% |
| 2026-03-20 | 8.98 | 8.73 | -0.29 | -3.22% | 8.70 | 9.10 | 52496 | 4640 | 1.85% |
| 2026-03-19 | 9.20 | 9.02 | -0.29 | -3.11% | 8.95 | 9.27 | 44418 | 4037 | 1.56% |
| 2026-03-18 | 9.25 | 9.31 | 0.12 | 1.31% | 9.11 | 9.34 | 37255 | 3430 | 1.31% |
| 2026-03-17 | 9.42 | 9.19 | -0.24 | -2.55% | 9.16 | 9.49 | 43678 | 4074 | 1.54% |
| 2026-03-16 | 9.35 | 9.43 | 0.08 | 0.86% | 9.31 | 9.67 | 58275 | 5501 | 2.05% |
| 2026-03-13 | 9.50 | 9.35 | -0.11 | -1.16% | 9.31 | 9.57 | 40609 | 3835 | 1.43% |
| 2026-03-12 | 9.68 | 9.46 | -0.27 | -2.77% | 9.41 | 9.75 | 52405 | 5003 | 1.84% |
| 2026-03-11 | 9.92 | 9.73 | -0.10 | -1.02% | 9.69 | 9.93 | 43604 | 4271 | 1.53% |
| 2026-03-10 | 9.74 | 9.83 | 0.20 | 2.08% | 9.71 | 9.85 | 43170 | 4232 | 1.52% |
| 2026-03-09 | 9.74 | 9.63 | -0.12 | -1.23% | 9.43 | 9.74 | 68092 | 6504 | 2.40% |
| 2026-03-06 | 9.43 | 9.75 | 0.31 | 3.28% | 9.43 | 9.77 | 63754 | 6168 | 2.24% |
| 2026-03-05 | 9.55 | 9.44 | 0.09 | 0.96% | 9.38 | 9.70 | 58647 | 5574 | 2.06% |
| 2026-03-04 | 9.41 | 9.35 | -0.12 | -1.27% | 9.10 | 9.58 | 83962 | 7883 | 2.95% |
| 2026-03-03 | 10.12 | 9.47 | -0.65 | -6.42% | 9.40 | 10.19 | 127097 | 12396 | 4.47% |
| 2026-03-02 | 10.10 | 10.12 | -0.42 | -3.98% | 10.08 | 10.47 | 112057 | 11432 | 3.94% |
| 2026-02-27 | 10.35 | 10.54 | 0.34 | 3.33% | 10.26 | 10.71 | 127237 | 13340 | 4.48% |
| 2026-02-26 | 10.17 | 10.20 | 0.01 | 0.10% | 10.08 | 10.29 | 62959 | 6412 | 2.22% |
| 2026-02-25 | 10.18 | 10.19 | -0.03 | -0.29% | 10.10 | 10.30 | 62141 | 6323 | 2.19% |
| 2026-02-24 | 9.89 | 10.22 | 0.33 | 3.34% | 9.89 | 10.25 | 81565 | 8285 | 2.87% |
| 2026-02-13 | 9.89 | 9.89 | 0.00 | 0.00% | 9.82 | 10.05 | 53957 | 5360 | 1.90% |
| 2026-02-12 | 10.06 | 9.89 | -0.16 | -1.59% | 9.88 | 10.15 | 68788 | 6878 | 2.42% |
| 2026-02-11 | 10.10 | 10.05 | -0.07 | -0.69% | 10.05 | 10.27 | 55827 | 5662 | 1.96% |
| 2026-02-10 | 10.17 | 10.12 | 0.01 | 0.10% | 10.01 | 10.18 | 57662 | 5826 | 2.03% |
| 2026-02-09 | 10.12 | 10.11 | 0.10 | 1.00% | 10.09 | 10.29 | 89520 | 9126 | 3.15% |
| 2026-02-06 | 9.69 | 10.01 | 0.30 | 3.09% | 9.63 | 10.23 | 120784 | 12078 | 4.25% |
| 2026-02-05 | 9.93 | 9.71 | -0.23 | -2.31% | 9.62 | 9.93 | 82230 | 7982 | 2.89% |
| 2026-02-04 | 9.78 | 9.94 | 0.14 | 1.43% | 9.76 | 10.00 | 96561 | 9545 | 3.40% |
| 2026-02-03 | 9.60 | 9.80 | 0.30 | 3.16% | 9.53 | 9.80 | 95382 | 9249 | 3.36% |
| 2026-02-02 | 9.71 | 9.50 | -0.29 | -2.96% | 9.49 | 9.82 | 106460 | 10274 | 3.75% |
| 2026-01-30 | 9.65 | 9.79 | -0.04 | -0.41% | 9.45 | 9.96 | 140587 | 13696 | 4.95% |
| 2026-01-29 | 10.00 | 9.83 | -0.19 | -1.90% | 9.81 | 10.25 | 166890 | 16661 | 5.87% |
| 2026-01-28 | 10.29 | 10.02 | -0.36 | -3.47% | 10.01 | 10.58 | 225904 | 23171 | 7.95% |