当前时间：2026-05-16 01:56:14 星期六休市中
| 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 | 8.08 | 8.09 | 0.01 | 0.12% | 8.01 | 8.19 | 42129 | 3412 | 1.01% |
| 2026-05-14 | 8.15 | 8.08 | -0.08 | -0.98% | 8.07 | 8.17 | 40914 | 3321 | 0.98% |
| 2026-05-13 | 8.21 | 8.16 | -0.02 | -0.24% | 8.09 | 8.21 | 29856 | 2435 | 0.71% |
| 2026-05-12 | 8.32 | 8.18 | -0.14 | -1.68% | 8.14 | 8.32 | 38841 | 3184 | 0.93% |
| 2026-05-11 | 8.31 | 8.32 | 0.00 | 0.00% | 8.24 | 8.37 | 50811 | 4218 | 1.21% |
| 2026-05-08 | 8.25 | 8.32 | 0.01 | 0.12% | 8.22 | 8.34 | 37774 | 3127 | 0.90% |
| 2026-05-07 | 8.30 | 8.31 | 0.01 | 0.12% | 8.27 | 8.39 | 48050 | 3995 | 1.15% |
| 2026-05-06 | 8.26 | 8.30 | 0.03 | 0.36% | 8.20 | 8.32 | 49752 | 4114 | 1.19% |
| 2026-04-30 | 8.28 | 8.27 | -0.02 | -0.24% | 8.23 | 8.40 | 44233 | 3669 | 1.06% |
| 2026-04-29 | 8.21 | 8.29 | -0.02 | -0.24% | 8.10 | 8.32 | 74723 | 6156 | 1.78% |
| 2026-04-28 | 8.60 | 8.31 | 0.15 | 1.84% | 8.31 | 8.74 | 128076 | 10860 | 3.06% |
| 2026-04-27 | 8.10 | 8.16 | 0.03 | 0.37% | 7.95 | 8.19 | 46639 | 3766 | 1.11% |
| 2026-04-24 | 8.03 | 8.13 | 0.11 | 1.37% | 7.99 | 8.17 | 34744 | 2807 | 0.83% |
| 2026-04-23 | 8.12 | 8.02 | -0.10 | -1.23% | 8.00 | 8.12 | 25348 | 2040 | 0.61% |
| 2026-04-22 | 8.22 | 8.12 | -0.11 | -1.34% | 8.10 | 8.22 | 30536 | 2483 | 0.73% |
| 2026-04-21 | 8.20 | 8.23 | 0.03 | 0.37% | 8.16 | 8.26 | 32710 | 2689 | 0.78% |
| 2026-04-20 | 8.27 | 8.20 | -0.04 | -0.49% | 8.15 | 8.28 | 35750 | 2937 | 0.85% |
| 2026-04-17 | 8.31 | 8.24 | -0.08 | -0.96% | 8.18 | 8.34 | 39395 | 3238 | 0.94% |
| 2026-04-16 | 8.13 | 8.32 | 0.21 | 2.59% | 8.08 | 8.35 | 41060 | 3380 | 0.98% |
| 2026-04-15 | 8.17 | 8.11 | -0.04 | -0.49% | 8.09 | 8.20 | 24582 | 2000 | 0.59% |
| 2026-04-14 | 8.17 | 8.15 | 0.01 | 0.12% | 8.03 | 8.18 | 30992 | 2513 | 0.74% |
| 2026-04-13 | 8.25 | 8.14 | -0.11 | -1.33% | 8.10 | 8.25 | 31285 | 2546 | 0.75% |
| 2026-04-10 | 8.23 | 8.25 | 0.04 | 0.49% | 8.22 | 8.34 | 32195 | 2664 | 0.77% |
| 2026-04-09 | 8.33 | 8.21 | -0.15 | -1.79% | 8.11 | 8.41 | 42566 | 3511 | 1.02% |
| 2026-04-08 | 8.29 | 8.36 | 0.09 | 1.09% | 8.23 | 8.36 | 46048 | 3833 | 1.10% |
| 2026-04-07 | 7.95 | 8.27 | 0.34 | 4.29% | 7.88 | 8.28 | 57229 | 4676 | 1.37% |
| 2026-04-03 | 8.12 | 7.93 | -0.22 | -2.70% | 7.84 | 8.15 | 40216 | 3193 | 0.96% |
| 2026-04-02 | 8.18 | 8.15 | -0.04 | -0.49% | 8.07 | 8.23 | 34419 | 2799 | 0.82% |
| 2026-04-01 | 8.23 | 8.19 | 0.06 | 0.74% | 8.09 | 8.27 | 39362 | 3223 | 0.94% |
| 2026-03-31 | 8.30 | 8.13 | -0.17 | -2.05% | 8.12 | 8.35 | 40502 | 3335 | 0.97% |
| 2026-03-30 | 8.20 | 8.30 | 0.03 | 0.36% | 8.19 | 8.35 | 47518 | 3929 | 1.13% |
| 2026-03-27 | 7.92 | 8.27 | 0.27 | 3.38% | 7.88 | 8.30 | 59902 | 4901 | 1.43% |
| 2026-03-26 | 8.04 | 8.00 | -0.05 | -0.62% | 7.96 | 8.24 | 51026 | 4117 | 2.59% |
| 2026-03-25 | 8.07 | 8.05 | 0.07 | 0.88% | 7.95 | 8.07 | 46487 | 3727 | 2.36% |
| 2026-03-24 | 7.60 | 7.98 | 0.50 | 6.68% | 7.47 | 8.05 | 85991 | 6697 | 4.37% |
| 2026-03-23 | 7.81 | 7.48 | -0.60 | -7.43% | 7.44 | 7.89 | 80596 | 6199 | 4.10% |
| 2026-03-20 | 8.35 | 8.08 | -0.20 | -2.42% | 7.99 | 8.37 | 60223 | 4921 | 3.06% |
| 2026-03-19 | 8.49 | 8.28 | -0.28 | -3.27% | 8.27 | 8.59 | 53324 | 4462 | 2.71% |
| 2026-03-18 | 8.63 | 8.56 | -0.06 | -0.70% | 8.42 | 8.69 | 56117 | 4781 | 2.85% |
| 2026-03-17 | 8.88 | 8.62 | -0.28 | -3.15% | 8.62 | 8.97 | 59574 | 5223 | 3.03% |
| 2026-03-16 | 8.85 | 8.90 | 0.02 | 0.23% | 8.84 | 9.03 | 50383 | 4491 | 2.56% |
| 2026-03-13 | 8.92 | 8.88 | -0.08 | -0.89% | 8.84 | 9.10 | 61110 | 5489 | 3.11% |
| 2026-03-12 | 9.05 | 8.96 | -0.08 | -0.88% | 8.95 | 9.17 | 74677 | 6754 | 3.80% |
| 2026-03-11 | 9.20 | 9.04 | -0.16 | -1.74% | 8.99 | 9.20 | 94871 | 8609 | 4.82% |
| 2026-03-10 | 9.23 | 9.20 | 0.01 | 0.11% | 9.13 | 9.24 | 80880 | 7432 | 4.11% |
| 2026-03-09 | 9.22 | 9.19 | -0.11 | -1.18% | 9.10 | 9.26 | 105324 | 9672 | 5.36% |
| 2026-03-06 | 9.11 | 9.30 | 0.13 | 1.42% | 9.01 | 9.41 | 168647 | 15592 | 8.57% |
| 2026-03-05 | 9.15 | 9.17 | 0.41 | 4.68% | 8.93 | 9.35 | 191701 | 17516 | 9.75% |
| 2026-03-04 | 8.67 | 8.76 | 0.09 | 1.04% | 8.67 | 9.05 | 97727 | 8593 | 4.97% |
| 2026-03-03 | 8.95 | 8.67 | -0.34 | -3.77% | 8.67 | 9.00 | 118881 | 10483 | 6.04% |
| 2026-03-02 | 9.25 | 9.01 | -0.34 | -3.64% | 8.84 | 9.29 | 164063 | 14761 | 8.34% |
| 2026-02-27 | 9.40 | 9.35 | -0.07 | -0.74% | 9.27 | 9.41 | 143432 | 13389 | 7.29% |
| 2026-02-26 | 9.50 | 9.42 | -0.23 | -2.38% | 9.34 | 9.67 | 275562 | 26011 | 14.01% |
| 2026-02-25 | 9.14 | 9.65 | 0.56 | 6.16% | 9.12 | 10.00 | 367031 | 35796 | 18.66% |
| 2026-02-24 | 8.92 | 9.09 | 0.18 | 2.02% | 8.92 | 9.13 | 63653 | 5775 | 3.24% |
| 2026-02-13 | 8.85 | 8.91 | 0.02 | 0.22% | 8.82 | 9.07 | 68141 | 6115 | 3.46% |
| 2026-02-12 | 9.22 | 8.89 | -0.24 | -2.63% | 8.86 | 9.23 | 94347 | 8444 | 4.80% |
| 2026-02-11 | 8.89 | 9.13 | 0.25 | 2.82% | 8.87 | 9.29 | 119492 | 10883 | 6.08% |
| 2026-02-10 | 8.97 | 8.88 | -0.09 | -1.00% | 8.88 | 9.00 | 39737 | 3542 | 2.02% |
| 2026-02-09 | 8.92 | 8.97 | 0.11 | 1.24% | 8.86 | 9.03 | 56492 | 5058 | 2.87% |
| 2026-02-06 | 8.77 | 8.86 | 0.13 | 1.49% | 8.66 | 8.90 | 53870 | 4763 | 2.74% |
| 2026-02-05 | 8.88 | 8.73 | -0.15 | -1.69% | 8.70 | 8.93 | 48988 | 4313 | 2.49% |