当前时间：2026-05-08 12:52:48 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 | 8.39 | 8.60 | 0.23 | 2.75% | 8.39 | 8.62 | 179737 | 15379 | 2.76% |
| 2026-05-06 | 8.28 | 8.37 | 0.18 | 2.20% | 8.19 | 8.45 | 149274 | 12479 | 2.29% |
| 2026-04-30 | 8.34 | 8.19 | -0.15 | -1.80% | 8.14 | 8.34 | 117813 | 9647 | 1.81% |
| 2026-04-29 | 8.08 | 8.34 | 0.19 | 2.33% | 8.08 | 8.45 | 176198 | 14691 | 2.70% |
| 2026-04-28 | 8.24 | 8.15 | -0.09 | -1.09% | 8.05 | 8.24 | 125795 | 10194 | 1.93% |
| 2026-04-27 | 8.22 | 8.24 | 0.13 | 1.60% | 7.83 | 8.26 | 208772 | 16921 | 3.20% |
| 2026-04-24 | 8.16 | 8.11 | -0.19 | -2.29% | 8.03 | 8.24 | 168465 | 13655 | 2.58% |
| 2026-04-23 | 8.21 | 8.30 | 0.01 | 0.12% | 8.21 | 8.65 | 234526 | 19619 | 3.60% |
| 2026-04-22 | 8.12 | 8.29 | 0.15 | 1.84% | 8.07 | 8.30 | 174790 | 14355 | 2.68% |
| 2026-04-21 | 8.23 | 8.14 | -0.15 | -1.81% | 7.97 | 8.30 | 205156 | 16550 | 3.15% |
| 2026-04-20 | 8.21 | 8.29 | 0.08 | 0.97% | 8.15 | 8.33 | 152348 | 12611 | 2.34% |
| 2026-04-17 | 8.26 | 8.21 | -0.12 | -1.44% | 8.17 | 8.36 | 166414 | 13683 | 2.55% |
| 2026-04-16 | 8.33 | 8.33 | 0.01 | 0.12% | 8.16 | 8.37 | 204352 | 16877 | 3.13% |
| 2026-04-15 | 8.37 | 8.32 | -0.05 | -0.60% | 8.23 | 8.59 | 221113 | 18530 | 3.39% |
| 2026-04-14 | 8.59 | 8.37 | -0.31 | -3.57% | 8.27 | 8.62 | 323126 | 27042 | 4.95% |
| 2026-04-13 | 8.45 | 8.68 | 0.27 | 3.21% | 8.41 | 8.98 | 410782 | 35870 | 6.30% |
| 2026-04-10 | 8.76 | 8.41 | -0.27 | -3.11% | 8.35 | 8.79 | 306120 | 25961 | 4.69% |
| 2026-04-09 | 8.77 | 8.68 | -0.15 | -1.70% | 8.54 | 8.78 | 278141 | 24037 | 4.26% |
| 2026-04-08 | 8.91 | 8.83 | -0.08 | -0.90% | 8.68 | 8.97 | 454889 | 40013 | 6.97% |
| 2026-04-07 | 8.11 | 8.91 | 0.81 | 10.00% | 8.11 | 8.91 | 296182 | 25770 | 4.54% |
| 2026-04-03 | 8.80 | 8.10 | -0.81 | -9.09% | 8.09 | 8.95 | 420814 | 34975 | 6.45% |
| 2026-04-02 | 8.71 | 8.91 | 0.14 | 1.60% | 8.59 | 9.59 | 495797 | 44801 | 7.60% |
| 2026-04-01 | 9.14 | 8.77 | -0.27 | -2.99% | 8.72 | 9.46 | 357950 | 32160 | 5.49% |
| 2026-03-31 | 9.33 | 9.04 | -0.53 | -5.54% | 9.02 | 9.48 | 364185 | 33392 | 5.58% |
| 2026-03-30 | 9.36 | 9.57 | 0.07 | 0.74% | 8.70 | 9.59 | 489408 | 44846 | 7.50% |
| 2026-03-27 | 9.77 | 9.50 | -0.45 | -4.52% | 8.97 | 9.88 | 592906 | 55643 | 9.09% |
| 2026-03-26 | 10.52 | 9.95 | -0.57 | -5.42% | 9.87 | 10.60 | 525093 | 53125 | 8.05% |
| 2026-03-25 | 11.00 | 10.52 | -0.05 | -0.47% | 10.45 | 11.23 | 873198 | 93668 | 13.39% |
| 2026-03-24 | 9.80 | 10.57 | 0.96 | 9.99% | 9.42 | 10.57 | 511913 | 52185 | 7.85% |
| 2026-03-23 | 9.56 | 9.61 | -0.39 | -3.90% | 9.46 | 10.20 | 549876 | 53653 | 8.43% |
| 2026-03-20 | 10.56 | 10.00 | -0.33 | -3.19% | 10.00 | 11.36 | 789741 | 83699 | 12.11% |
| 2026-03-19 | 9.70 | 10.33 | 0.33 | 3.30% | 9.57 | 11.00 | 861051 | 89845 | 13.20% |
| 2026-03-18 | 9.89 | 10.00 | 0.10 | 1.01% | 9.66 | 10.12 | 516177 | 50786 | 7.91% |
| 2026-03-17 | 10.41 | 9.90 | -0.42 | -4.07% | 9.90 | 10.70 | 800353 | 81572 | 12.27% |
| 2026-03-16 | 9.23 | 10.32 | 0.94 | 10.02% | 9.23 | 10.32 | 857302 | 85943 | 13.14% |
| 2026-03-13 | 9.55 | 9.38 | -0.28 | -2.90% | 9.35 | 9.99 | 601500 | 57849 | 9.22% |
| 2026-03-12 | 9.79 | 9.66 | -0.47 | -4.64% | 9.52 | 10.20 | 763839 | 74755 | 11.71% |
| 2026-03-11 | 9.49 | 10.13 | 0.92 | 9.99% | 9.40 | 10.13 | 977348 | 96880 | 14.99% |
| 2026-03-10 | 8.41 | 9.21 | 0.84 | 10.04% | 8.39 | 9.21 | 229795 | 20741 | 3.52% |
| 2026-03-09 | 8.29 | 8.37 | -0.04 | -0.48% | 8.11 | 8.38 | 172638 | 14297 | 2.65% |
| 2026-03-06 | 8.28 | 8.41 | 0.15 | 1.82% | 8.23 | 8.55 | 245691 | 20633 | 3.77% |
| 2026-03-05 | 8.16 | 8.26 | 0.16 | 1.98% | 8.14 | 8.39 | 236231 | 19494 | 3.62% |
| 2026-03-04 | 7.67 | 8.10 | 0.31 | 3.98% | 7.66 | 8.20 | 272722 | 21927 | 4.18% |
| 2026-03-03 | 7.63 | 7.79 | 0.15 | 1.96% | 7.61 | 8.38 | 284203 | 22648 | 4.36% |
| 2026-03-02 | 7.84 | 7.64 | -0.39 | -4.86% | 7.60 | 7.93 | 185054 | 14273 | 2.84% |
| 2026-02-27 | 8.16 | 8.03 | -0.17 | -2.07% | 7.92 | 8.18 | 149361 | 11953 | 2.29% |
| 2026-02-26 | 8.09 | 8.20 | 0.10 | 1.23% | 8.05 | 8.37 | 159814 | 13146 | 2.45% |
| 2026-02-25 | 8.28 | 8.10 | -0.18 | -2.17% | 8.04 | 8.29 | 153159 | 12457 | 2.35% |
| 2026-02-24 | 8.20 | 8.28 | 0.12 | 1.47% | 8.20 | 8.45 | 148043 | 12335 | 2.27% |
| 2026-02-13 | 7.98 | 8.16 | 0.13 | 1.62% | 7.96 | 8.29 | 160469 | 13107 | 2.46% |
| 2026-02-12 | 8.13 | 8.03 | -0.06 | -0.74% | 7.91 | 8.17 | 112800 | 9060 | 1.73% |
| 2026-02-11 | 8.04 | 8.09 | -0.01 | -0.12% | 8.00 | 8.16 | 122722 | 9919 | 1.88% |
| 2026-02-10 | 8.15 | 8.10 | -0.07 | -0.86% | 8.08 | 8.29 | 168121 | 13722 | 2.58% |
| 2026-02-09 | 7.95 | 8.17 | 0.21 | 2.64% | 7.90 | 8.23 | 238961 | 19454 | 3.66% |
| 2026-02-06 | 7.54 | 7.96 | 0.30 | 3.92% | 7.46 | 8.10 | 255335 | 20087 | 3.92% |
| 2026-02-05 | 7.83 | 7.66 | -0.24 | -3.04% | 7.64 | 7.90 | 141458 | 10943 | 2.17% |
| 2026-02-04 | 7.73 | 7.90 | 0.06 | 0.77% | 7.63 | 7.98 | 165413 | 12961 | 2.54% |
| 2026-02-03 | 7.85 | 7.84 | 0.00 | 0.00% | 7.71 | 7.97 | 203912 | 15948 | 3.13% |
| 2026-02-02 | 7.92 | 7.84 | -0.21 | -2.61% | 7.81 | 8.15 | 245605 | 19609 | 3.77% |
| 2026-01-30 | 7.75 | 8.05 | 0.21 | 2.68% | 7.72 | 8.26 | 346391 | 27851 | 5.31% |
| 2026-01-29 | 7.87 | 7.84 | -0.10 | -1.26% | 7.71 | 8.06 | 212827 | 16821 | 3.26% |
| 2026-01-28 | 7.87 | 7.94 | -0.04 | -0.50% | 7.86 | 8.13 | 296378 | 23619 | 4.54% |