当前时间：2026-05-08 13:38:23 星期五交易中
| 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 | 8.69 | 8.74 | 0.07 | 0.81% | 8.63 | 8.75 | 142522 | 12394 | 1.33% |
| 2026-05-06 | 8.64 | 8.67 | 0.06 | 0.70% | 8.59 | 8.70 | 121403 | 10499 | 1.13% |
| 2026-04-30 | 8.66 | 8.61 | -0.05 | -0.58% | 8.55 | 8.69 | 116383 | 10016 | 1.09% |
| 2026-04-29 | 8.68 | 8.66 | 0.02 | 0.23% | 8.58 | 8.71 | 120052 | 10402 | 1.12% |
| 2026-04-28 | 8.67 | 8.64 | 0.01 | 0.12% | 8.52 | 8.68 | 143269 | 12316 | 1.34% |
| 2026-04-27 | 8.76 | 8.63 | -0.17 | -1.93% | 8.60 | 8.77 | 152142 | 13172 | 1.42% |
| 2026-04-24 | 8.73 | 8.80 | -0.02 | -0.23% | 8.70 | 8.86 | 158066 | 13884 | 1.47% |
| 2026-04-23 | 8.84 | 8.82 | -0.04 | -0.45% | 8.69 | 8.86 | 195778 | 17188 | 1.83% |
| 2026-04-22 | 8.89 | 8.86 | -0.03 | -0.34% | 8.84 | 8.99 | 218747 | 19461 | 2.04% |
| 2026-04-21 | 8.92 | 8.89 | -0.03 | -0.34% | 8.75 | 8.93 | 223151 | 19683 | 2.08% |
| 2026-04-20 | 9.00 | 8.92 | -0.21 | -2.30% | 8.74 | 9.06 | 435652 | 38577 | 4.07% |
| 2026-04-17 | 9.71 | 9.13 | -0.78 | -7.87% | 9.02 | 9.72 | 710944 | 65184 | 6.63% |
| 2026-04-16 | 9.94 | 9.91 | -0.04 | -0.40% | 9.71 | 9.96 | 245834 | 24172 | 2.29% |
| 2026-04-15 | 10.06 | 9.95 | -0.18 | -1.78% | 9.91 | 10.12 | 245083 | 24488 | 2.29% |
| 2026-04-14 | 10.30 | 10.13 | -0.11 | -1.07% | 9.90 | 10.33 | 273748 | 27551 | 2.55% |
| 2026-04-13 | 10.57 | 10.24 | -0.25 | -2.38% | 10.15 | 10.68 | 321899 | 33215 | 3.00% |
| 2026-04-10 | 10.10 | 10.49 | 0.34 | 3.35% | 10.10 | 10.75 | 417561 | 43815 | 3.90% |
| 2026-04-09 | 10.27 | 10.15 | -0.22 | -2.12% | 10.08 | 10.31 | 294934 | 29962 | 2.75% |
| 2026-04-08 | 9.97 | 10.37 | 0.10 | 0.97% | 9.91 | 10.43 | 427562 | 43812 | 3.99% |
| 2026-04-07 | 9.81 | 10.27 | 0.46 | 4.69% | 9.68 | 10.54 | 516946 | 52812 | 4.82% |
| 2026-04-03 | 10.17 | 9.81 | -0.25 | -2.49% | 9.80 | 10.17 | 316153 | 31271 | 2.95% |
| 2026-04-02 | 9.98 | 10.06 | -0.02 | -0.20% | 9.91 | 10.18 | 386808 | 38802 | 3.61% |
| 2026-04-01 | 9.88 | 10.08 | 0.20 | 2.02% | 9.80 | 10.22 | 652444 | 65310 | 6.09% |
| 2026-03-31 | 9.41 | 9.88 | 0.41 | 4.33% | 9.40 | 10.10 | 743304 | 73007 | 6.94% |
| 2026-03-30 | 9.38 | 9.47 | 0.08 | 0.85% | 9.37 | 9.78 | 422080 | 40441 | 3.94% |
| 2026-03-27 | 9.40 | 9.39 | -0.17 | -1.78% | 9.29 | 9.51 | 389670 | 36582 | 3.64% |
| 2026-03-26 | 9.25 | 9.56 | 0.15 | 1.59% | 9.25 | 9.77 | 715653 | 68022 | 6.68% |
| 2026-03-25 | 9.19 | 9.41 | 0.46 | 5.14% | 8.80 | 9.56 | 772084 | 71419 | 7.20% |
| 2026-03-24 | 8.75 | 8.95 | 0.26 | 2.99% | 8.58 | 8.98 | 230605 | 20338 | 2.15% |
| 2026-03-23 | 8.78 | 8.69 | 0.03 | 0.35% | 8.51 | 8.98 | 350799 | 30691 | 3.27% |
| 2026-03-20 | 8.55 | 8.66 | 0.17 | 2.00% | 8.52 | 8.80 | 285397 | 24768 | 2.66% |
| 2026-03-19 | 8.71 | 8.49 | -0.26 | -2.97% | 8.43 | 8.81 | 204132 | 17583 | 1.90% |
| 2026-03-18 | 8.91 | 8.75 | -0.16 | -1.80% | 8.66 | 8.95 | 156117 | 13673 | 1.46% |
| 2026-03-17 | 8.96 | 8.91 | -0.04 | -0.45% | 8.89 | 9.13 | 146205 | 13175 | 1.36% |
| 2026-03-16 | 9.12 | 8.95 | -0.15 | -1.65% | 8.91 | 9.26 | 180279 | 16283 | 1.68% |
| 2026-03-13 | 9.03 | 9.10 | 0.11 | 1.22% | 9.03 | 9.26 | 234784 | 21451 | 2.19% |
| 2026-03-12 | 9.06 | 8.99 | -0.07 | -0.77% | 8.94 | 9.09 | 120736 | 10876 | 1.13% |
| 2026-03-11 | 8.90 | 9.06 | 0.13 | 1.46% | 8.86 | 9.08 | 139054 | 12477 | 1.30% |
| 2026-03-10 | 8.88 | 8.93 | -0.11 | -1.22% | 8.88 | 9.03 | 147712 | 13186 | 1.38% |
| 2026-03-09 | 9.23 | 9.04 | -0.05 | -0.55% | 9.02 | 9.28 | 241867 | 22099 | 2.26% |
| 2026-03-06 | 8.81 | 9.09 | 0.24 | 2.71% | 8.78 | 9.10 | 204550 | 18463 | 1.91% |
| 2026-03-05 | 8.89 | 8.85 | 0.01 | 0.11% | 8.80 | 8.97 | 143294 | 12720 | 1.34% |
| 2026-03-04 | 8.81 | 8.84 | -0.15 | -1.67% | 8.77 | 9.03 | 186634 | 16562 | 1.74% |
| 2026-03-03 | 9.08 | 8.99 | -0.01 | -0.11% | 8.94 | 9.21 | 337808 | 30596 | 3.15% |
| 2026-03-02 | 8.89 | 9.00 | 0.11 | 1.24% | 8.81 | 9.08 | 259266 | 23262 | 2.42% |
| 2026-02-27 | 8.79 | 8.89 | 0.10 | 1.14% | 8.73 | 8.89 | 113186 | 9999 | 1.06% |
| 2026-02-26 | 8.78 | 8.79 | 0.01 | 0.11% | 8.73 | 8.84 | 104164 | 9133 | 0.97% |
| 2026-02-25 | 8.73 | 8.78 | 0.06 | 0.69% | 8.71 | 8.88 | 129042 | 11372 | 1.20% |
| 2026-02-24 | 8.57 | 8.72 | 0.23 | 2.71% | 8.51 | 8.74 | 161205 | 13959 | 1.50% |
| 2026-02-13 | 8.60 | 8.49 | -0.09 | -1.05% | 8.47 | 8.63 | 94343 | 8074 | 0.88% |
| 2026-02-12 | 8.70 | 8.58 | -0.13 | -1.49% | 8.58 | 8.71 | 96467 | 8323 | 0.90% |
| 2026-02-11 | 8.65 | 8.71 | 0.03 | 0.35% | 8.64 | 8.79 | 91967 | 8031 | 0.86% |
| 2026-02-10 | 8.66 | 8.68 | 0.03 | 0.35% | 8.59 | 8.70 | 76927 | 6655 | 0.72% |
| 2026-02-09 | 8.64 | 8.65 | 0.04 | 0.46% | 8.63 | 8.69 | 86042 | 7448 | 0.80% |
| 2026-02-06 | 8.58 | 8.61 | 0.01 | 0.12% | 8.52 | 8.72 | 95940 | 8293 | 0.90% |
| 2026-02-05 | 8.70 | 8.60 | -0.10 | -1.15% | 8.58 | 8.71 | 100066 | 8635 | 0.93% |
| 2026-02-04 | 8.59 | 8.70 | 0.11 | 1.28% | 8.52 | 8.74 | 129555 | 11217 | 1.21% |
| 2026-02-03 | 8.48 | 8.59 | 0.13 | 1.54% | 8.45 | 8.65 | 149521 | 12789 | 1.40% |
| 2026-02-02 | 8.78 | 8.46 | -0.37 | -4.19% | 8.44 | 8.80 | 198219 | 17082 | 1.85% |
| 2026-01-30 | 8.81 | 8.83 | 0.01 | 0.11% | 8.64 | 8.88 | 181334 | 15931 | 1.69% |
| 2026-01-29 | 8.73 | 8.82 | 0.11 | 1.26% | 8.73 | 9.08 | 278161 | 24669 | 2.60% |
| 2026-01-28 | 8.58 | 8.71 | 0.16 | 1.87% | 8.52 | 8.74 | 184475 | 15977 | 1.72% |