当前时间：2026-05-08 06:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 8.54 | 8.60 | 0.07 | 0.82% | 8.43 | 8.65 | 183524 | 15690 | 3.01% |
| 2026-05-06 | 8.22 | 8.53 | 0.35 | 4.28% | 8.22 | 8.75 | 225639 | 19106 | 3.70% |
| 2026-04-30 | 8.16 | 8.18 | -0.04 | -0.49% | 8.01 | 8.26 | 91833 | 7471 | 1.50% |
| 2026-04-29 | 8.15 | 8.22 | 0.18 | 2.24% | 8.08 | 8.46 | 143706 | 11853 | 2.35% |
| 2026-04-28 | 8.03 | 8.04 | -0.03 | -0.37% | 7.96 | 8.09 | 67926 | 5447 | 1.11% |
| 2026-04-27 | 8.00 | 8.07 | 0.03 | 0.37% | 7.93 | 8.15 | 75250 | 6032 | 1.23% |
| 2026-04-24 | 7.94 | 8.04 | -0.11 | -1.35% | 7.93 | 8.09 | 110006 | 8822 | 1.80% |
| 2026-04-23 | 8.33 | 8.15 | -0.05 | -0.61% | 8.04 | 8.33 | 135883 | 11058 | 2.23% |
| 2026-04-22 | 8.18 | 8.20 | -0.01 | -0.12% | 8.05 | 8.35 | 139053 | 11404 | 2.28% |
| 2026-04-21 | 8.08 | 8.21 | 0.17 | 2.11% | 8.02 | 8.25 | 146679 | 11982 | 2.40% |
| 2026-04-20 | 7.93 | 8.04 | 0.14 | 1.77% | 7.88 | 8.15 | 94222 | 7560 | 1.54% |
| 2026-04-17 | 8.01 | 7.90 | -0.15 | -1.86% | 7.86 | 8.08 | 91179 | 7233 | 1.49% |
| 2026-04-16 | 8.06 | 8.05 | -0.01 | -0.12% | 7.98 | 8.17 | 101077 | 8143 | 1.66% |
| 2026-04-15 | 8.18 | 8.06 | -0.12 | -1.47% | 8.01 | 8.26 | 108997 | 8799 | 1.79% |
| 2026-04-14 | 8.10 | 8.18 | 0.13 | 1.61% | 7.96 | 8.18 | 130017 | 10487 | 2.13% |
| 2026-04-13 | 7.93 | 8.05 | 0.13 | 1.64% | 7.89 | 8.11 | 118770 | 9505 | 1.95% |
| 2026-04-10 | 8.19 | 7.92 | -0.14 | -1.74% | 7.90 | 8.19 | 129651 | 10360 | 2.12% |
| 2026-04-09 | 7.77 | 8.06 | 0.15 | 1.90% | 7.77 | 8.33 | 218012 | 17701 | 3.57% |
| 2026-04-08 | 7.59 | 7.91 | 0.45 | 6.03% | 7.57 | 8.05 | 168007 | 13223 | 2.75% |
| 2026-04-07 | 7.29 | 7.46 | 0.13 | 1.77% | 7.10 | 7.53 | 129681 | 9589 | 2.12% |
| 2026-04-03 | 7.35 | 7.33 | -0.02 | -0.27% | 7.25 | 7.38 | 98172 | 7190 | 1.61% |
| 2026-04-02 | 7.39 | 7.35 | -0.02 | -0.27% | 7.29 | 7.43 | 91687 | 6747 | 1.50% |
| 2026-04-01 | 7.35 | 7.37 | 0.11 | 1.52% | 7.22 | 7.39 | 108038 | 7906 | 1.77% |
| 2026-03-31 | 7.38 | 7.26 | -0.10 | -1.36% | 7.22 | 7.51 | 103649 | 7629 | 1.70% |
| 2026-03-30 | 7.33 | 7.36 | -0.10 | -1.34% | 7.16 | 7.41 | 83381 | 6087 | 1.37% |
| 2026-03-27 | 7.37 | 7.46 | 0.00 | 0.00% | 7.34 | 7.55 | 91371 | 6801 | 1.50% |
| 2026-03-26 | 7.62 | 7.46 | -0.17 | -2.23% | 7.41 | 7.74 | 94698 | 7144 | 1.55% |
| 2026-03-25 | 7.41 | 7.63 | 0.23 | 3.11% | 7.37 | 7.71 | 91053 | 6910 | 1.49% |
| 2026-03-24 | 7.07 | 7.40 | 0.46 | 6.63% | 7.04 | 7.40 | 108568 | 7833 | 1.78% |
| 2026-03-23 | 7.25 | 6.94 | -0.44 | -5.96% | 6.92 | 7.28 | 133426 | 9486 | 2.19% |
| 2026-03-20 | 7.51 | 7.38 | -0.11 | -1.47% | 7.32 | 7.66 | 91286 | 6800 | 1.50% |
| 2026-03-19 | 7.55 | 7.49 | -0.17 | -2.22% | 7.47 | 7.66 | 69805 | 5272 | 1.14% |
| 2026-03-18 | 7.58 | 7.66 | 0.08 | 1.06% | 7.55 | 7.71 | 65938 | 5024 | 1.08% |
| 2026-03-17 | 7.63 | 7.58 | -0.03 | -0.39% | 7.55 | 7.77 | 105283 | 8062 | 1.72% |
| 2026-03-16 | 7.96 | 7.61 | -0.35 | -4.40% | 7.55 | 7.99 | 154796 | 11886 | 2.54% |
| 2026-03-13 | 8.06 | 7.96 | -0.06 | -0.75% | 7.93 | 8.11 | 85971 | 6903 | 1.41% |
| 2026-03-12 | 8.09 | 8.02 | -0.07 | -0.87% | 7.96 | 8.12 | 103494 | 8304 | 1.70% |
| 2026-03-11 | 8.10 | 8.09 | 0.00 | 0.00% | 8.01 | 8.13 | 100527 | 8114 | 1.65% |
| 2026-03-10 | 8.07 | 8.09 | 0.03 | 0.37% | 8.02 | 8.19 | 107955 | 8751 | 1.77% |
| 2026-03-09 | 7.85 | 8.06 | 0.11 | 1.38% | 7.85 | 8.09 | 145309 | 11608 | 2.38% |
| 2026-03-06 | 7.77 | 7.95 | 0.12 | 1.53% | 7.73 | 7.98 | 102423 | 8101 | 1.68% |
| 2026-03-05 | 7.74 | 7.83 | 0.18 | 2.35% | 7.72 | 8.04 | 130966 | 10280 | 2.15% |
| 2026-03-04 | 7.51 | 7.65 | 0.14 | 1.86% | 7.46 | 7.71 | 101922 | 7768 | 1.67% |
| 2026-03-03 | 7.65 | 7.51 | -0.15 | -1.96% | 7.51 | 7.77 | 126831 | 9683 | 2.08% |
| 2026-03-02 | 7.75 | 7.66 | -0.34 | -4.25% | 7.60 | 7.91 | 170050 | 13103 | 2.79% |
| 2026-02-27 | 8.02 | 8.00 | -0.03 | -0.37% | 7.89 | 8.07 | 121417 | 9667 | 1.99% |
| 2026-02-26 | 7.81 | 8.03 | 0.24 | 3.08% | 7.79 | 8.04 | 176057 | 13952 | 2.88% |
| 2026-02-25 | 7.80 | 7.79 | -0.01 | -0.13% | 7.75 | 7.90 | 121502 | 9492 | 1.99% |
| 2026-02-24 | 7.68 | 7.80 | 0.18 | 2.36% | 7.65 | 7.81 | 104896 | 8133 | 1.72% |
| 2026-02-13 | 7.78 | 7.62 | -0.19 | -2.43% | 7.60 | 7.82 | 103833 | 7968 | 1.70% |
| 2026-02-12 | 7.77 | 7.81 | 0.00 | 0.00% | 7.67 | 7.88 | 102595 | 7989 | 1.68% |
| 2026-02-11 | 7.86 | 7.81 | -0.05 | -0.64% | 7.80 | 7.95 | 119297 | 9367 | 1.95% |
| 2026-02-10 | 8.04 | 7.86 | -0.17 | -2.12% | 7.82 | 8.04 | 157496 | 12416 | 2.58% |
| 2026-02-09 | 8.10 | 8.03 | -0.07 | -0.86% | 7.87 | 8.22 | 191950 | 15422 | 3.14% |
| 2026-02-06 | 8.25 | 8.10 | -0.18 | -2.17% | 8.09 | 8.40 | 255752 | 20926 | 4.19% |
| 2026-02-05 | 8.31 | 8.28 | -0.17 | -2.01% | 8.25 | 8.63 | 300646 | 25249 | 4.92% |
| 2026-02-04 | 8.14 | 8.45 | 0.28 | 3.43% | 8.02 | 8.75 | 479740 | 40810 | 7.86% |
| 2026-02-03 | 7.72 | 8.17 | 0.45 | 5.83% | 7.66 | 8.18 | 461296 | 36817 | 7.56% |
| 2026-02-02 | 7.33 | 7.72 | 0.37 | 5.03% | 7.26 | 7.86 | 410679 | 31509 | 6.73% |
| 2026-01-30 | 7.20 | 7.35 | 0.12 | 1.66% | 7.16 | 7.36 | 122462 | 8927 | 2.01% |
| 2026-01-29 | 7.39 | 7.23 | -0.06 | -0.82% | 7.19 | 7.39 | 104539 | 7613 | 1.71% |
| 2026-01-28 | 7.30 | 7.29 | -0.03 | -0.41% | 7.24 | 7.38 | 74598 | 5445 | 1.22% |