当前时间：2026-05-06 16:43:25 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 8.40 | 8.36 | -0.02 | -0.24% | 8.32 | 8.44 | 77040 | 6442 | 0.95% |
| 2026-04-29 | 8.24 | 8.38 | 0.05 | 0.60% | 8.24 | 8.43 | 84175 | 7045 | 1.04% |
| 2026-04-28 | 8.48 | 8.33 | -0.18 | -2.12% | 8.33 | 8.50 | 104910 | 8795 | 1.29% |
| 2026-04-27 | 8.46 | 8.51 | 0.04 | 0.47% | 8.32 | 8.55 | 111866 | 9428 | 1.38% |
| 2026-04-24 | 8.41 | 8.47 | 0.07 | 0.83% | 8.33 | 8.55 | 114128 | 9662 | 1.40% |
| 2026-04-23 | 8.53 | 8.40 | -0.17 | -1.98% | 8.40 | 8.56 | 164062 | 13840 | 2.02% |
| 2026-04-22 | 8.62 | 8.57 | -0.11 | -1.27% | 8.55 | 8.65 | 128254 | 11011 | 1.58% |
| 2026-04-21 | 8.84 | 8.68 | -0.12 | -1.36% | 8.66 | 8.84 | 117792 | 10236 | 1.45% |
| 2026-04-20 | 8.75 | 8.80 | 0.04 | 0.46% | 8.65 | 8.80 | 156046 | 13618 | 1.92% |
| 2026-04-17 | 8.92 | 8.76 | -0.16 | -1.79% | 8.73 | 8.93 | 164829 | 14479 | 2.03% |
| 2026-04-16 | 8.80 | 8.92 | 0.05 | 0.56% | 8.73 | 8.95 | 204657 | 18112 | 2.52% |
| 2026-04-15 | 8.69 | 8.87 | 0.18 | 2.07% | 8.69 | 9.05 | 305841 | 27119 | 3.76% |
| 2026-04-14 | 8.65 | 8.69 | 0.04 | 0.46% | 8.55 | 8.69 | 161934 | 13965 | 1.99% |
| 2026-04-13 | 8.60 | 8.65 | 0.04 | 0.46% | 8.48 | 8.65 | 155904 | 13354 | 1.92% |
| 2026-04-10 | 8.57 | 8.61 | 0.07 | 0.82% | 8.53 | 8.68 | 191841 | 16546 | 2.36% |
| 2026-04-09 | 8.66 | 8.54 | -0.25 | -2.84% | 8.48 | 8.69 | 239342 | 20465 | 2.94% |
| 2026-04-08 | 8.50 | 8.79 | 0.28 | 3.29% | 8.50 | 8.85 | 324615 | 28181 | 3.99% |
| 2026-04-07 | 8.80 | 8.51 | 0.21 | 2.53% | 8.43 | 8.81 | 273662 | 23419 | 3.37% |
| 2026-04-03 | 8.98 | 8.30 | -0.71 | -7.88% | 8.24 | 9.01 | 422798 | 35871 | 5.20% |
| 2026-04-02 | 9.27 | 9.01 | -0.30 | -3.22% | 9.00 | 9.31 | 326978 | 29847 | 4.02% |
| 2026-04-01 | 9.38 | 9.31 | 0.02 | 0.22% | 9.23 | 9.44 | 272863 | 25402 | 3.36% |
| 2026-03-31 | 9.60 | 9.29 | -0.31 | -3.23% | 9.28 | 9.70 | 374966 | 35424 | 4.61% |
| 2026-03-30 | 9.90 | 9.60 | -0.46 | -4.57% | 9.18 | 9.97 | 544628 | 51823 | 6.70% |
| 2026-03-27 | 9.90 | 10.06 | -0.04 | -0.40% | 9.62 | 10.19 | 557394 | 55353 | 6.86% |
| 2026-03-26 | 10.50 | 10.10 | -0.50 | -4.72% | 10.06 | 10.60 | 590198 | 60408 | 7.26% |
| 2026-03-25 | 10.78 | 10.60 | -0.28 | -2.57% | 10.49 | 10.84 | 714824 | 76232 | 8.79% |
| 2026-03-24 | 10.81 | 10.88 | 0.06 | 0.55% | 10.60 | 11.09 | 760830 | 81985 | 9.36% |
| 2026-03-23 | 10.53 | 10.82 | 0.19 | 1.79% | 10.41 | 11.00 | 951641 | 102258 | 11.70% |
| 2026-03-20 | 10.59 | 10.63 | -0.12 | -1.12% | 10.30 | 10.95 | 1201345 | 126881 | 14.78% |
| 2026-03-19 | 9.75 | 10.75 | 0.98 | 10.03% | 9.68 | 10.75 | 699706 | 74207 | 8.61% |
| 2026-03-18 | 9.91 | 9.77 | -0.27 | -2.69% | 9.70 | 10.12 | 496669 | 48851 | 6.11% |
| 2026-03-17 | 10.03 | 10.04 | -0.04 | -0.40% | 9.99 | 10.64 | 715769 | 73330 | 8.80% |
| 2026-03-16 | 10.61 | 10.08 | -0.24 | -2.33% | 10.00 | 11.13 | 1200558 | 125596 | 14.77% |
| 2026-03-13 | 9.42 | 10.32 | 0.94 | 10.02% | 9.36 | 10.32 | 831871 | 83797 | 10.23% |
| 2026-03-12 | 9.21 | 9.38 | 0.17 | 1.85% | 9.14 | 9.45 | 172848 | 16082 | 2.13% |
| 2026-03-11 | 9.28 | 9.21 | -0.07 | -0.75% | 9.20 | 9.30 | 79293 | 7320 | 0.98% |
| 2026-03-10 | 9.28 | 9.28 | 0.05 | 0.54% | 9.25 | 9.31 | 73904 | 6853 | 0.91% |
| 2026-03-09 | 9.26 | 9.23 | -0.09 | -0.97% | 9.12 | 9.27 | 101755 | 9345 | 1.25% |
| 2026-03-06 | 9.20 | 9.32 | 0.12 | 1.30% | 9.15 | 9.37 | 103793 | 9614 | 1.28% |
| 2026-03-05 | 9.18 | 9.20 | 0.10 | 1.10% | 9.15 | 9.28 | 97735 | 8989 | 1.20% |
| 2026-03-04 | 9.30 | 9.10 | -0.32 | -3.40% | 9.05 | 9.34 | 183035 | 16704 | 2.25% |
| 2026-03-03 | 9.52 | 9.42 | 0.01 | 0.11% | 9.41 | 9.68 | 184808 | 17598 | 2.27% |
| 2026-03-02 | 9.60 | 9.41 | -0.30 | -3.09% | 9.40 | 9.65 | 233348 | 22155 | 2.87% |
| 2026-02-27 | 9.75 | 9.71 | -0.06 | -0.61% | 9.67 | 9.77 | 131343 | 12731 | 1.62% |
| 2026-02-26 | 9.76 | 9.77 | 0.01 | 0.10% | 9.72 | 9.85 | 118603 | 11587 | 1.46% |
| 2026-02-25 | 9.71 | 9.76 | 0.02 | 0.21% | 9.70 | 9.78 | 113579 | 11071 | 1.40% |
| 2026-02-24 | 9.79 | 9.74 | 0.01 | 0.10% | 9.72 | 9.82 | 117416 | 11445 | 1.44% |
| 2026-02-13 | 9.65 | 9.73 | 0.05 | 0.52% | 9.65 | 9.76 | 105058 | 10212 | 1.29% |
| 2026-02-12 | 9.75 | 9.68 | -0.13 | -1.33% | 9.66 | 9.80 | 154780 | 15034 | 1.90% |
| 2026-02-11 | 10.15 | 9.81 | -0.27 | -2.68% | 9.80 | 10.15 | 226405 | 22432 | 2.78% |
| 2026-02-10 | 9.88 | 10.08 | 0.20 | 2.02% | 9.79 | 10.19 | 331071 | 33147 | 4.07% |
| 2026-02-09 | 9.72 | 9.88 | 0.17 | 1.75% | 9.72 | 9.89 | 200254 | 19672 | 2.46% |
| 2026-02-06 | 9.64 | 9.71 | 0.00 | 0.00% | 9.57 | 9.74 | 143667 | 13898 | 1.77% |
| 2026-02-05 | 9.83 | 9.71 | -0.12 | -1.22% | 9.70 | 9.88 | 174938 | 17061 | 2.15% |
| 2026-02-04 | 9.65 | 9.83 | 0.14 | 1.44% | 9.60 | 9.84 | 233955 | 22805 | 2.88% |
| 2026-02-03 | 9.61 | 9.69 | 0.12 | 1.25% | 9.57 | 9.69 | 187917 | 18113 | 2.31% |
| 2026-02-02 | 9.60 | 9.57 | -0.09 | -0.93% | 9.56 | 9.81 | 227734 | 22039 | 2.80% |
| 2026-01-30 | 9.90 | 9.66 | -0.33 | -3.30% | 9.58 | 10.05 | 383189 | 37332 | 4.71% |
| 2026-01-29 | 10.34 | 9.99 | -0.35 | -3.38% | 9.97 | 10.36 | 457001 | 46181 | 5.62% |
| 2026-01-28 | 10.47 | 10.34 | -0.41 | -3.81% | 10.26 | 10.65 | 592819 | 61766 | 7.29% |
| 2026-01-27 | 10.33 | 10.75 | 0.42 | 4.07% | 10.01 | 10.99 | 956286 | 101545 | 11.76% |
| 2026-01-26 | 9.93 | 10.33 | 0.52 | 5.30% | 9.80 | 10.79 | 996432 | 104029 | 12.26% |