当前时间：2026-05-06 16:40:20 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 | 8.04 | 7.72 | -0.40 | -4.93% | 7.60 | 8.06 | 212042 | 16372 | 3.00% |
| 2026-04-29 | 7.91 | 8.12 | 0.14 | 1.75% | 7.91 | 8.16 | 83799 | 6791 | 1.19% |
| 2026-04-28 | 8.20 | 7.98 | -0.18 | -2.21% | 7.95 | 8.28 | 76340 | 6163 | 1.08% |
| 2026-04-27 | 8.06 | 8.16 | 0.11 | 1.37% | 7.87 | 8.18 | 83478 | 6698 | 1.18% |
| 2026-04-24 | 8.00 | 8.05 | 0.10 | 1.26% | 7.86 | 8.10 | 77812 | 6217 | 1.10% |
| 2026-04-23 | 8.10 | 7.95 | -0.16 | -1.97% | 7.93 | 8.11 | 60506 | 4835 | 0.86% |
| 2026-04-22 | 8.09 | 8.11 | 0.01 | 0.12% | 8.00 | 8.14 | 59467 | 4799 | 0.84% |
| 2026-04-21 | 8.17 | 8.10 | -0.12 | -1.46% | 8.02 | 8.20 | 66934 | 5412 | 0.95% |
| 2026-04-20 | 8.23 | 8.22 | 0.02 | 0.24% | 8.17 | 8.26 | 46475 | 3817 | 0.66% |
| 2026-04-17 | 8.22 | 8.20 | -0.04 | -0.49% | 8.12 | 8.25 | 51273 | 4191 | 0.73% |
| 2026-04-16 | 8.13 | 8.24 | 0.12 | 1.48% | 8.10 | 8.25 | 63792 | 5224 | 0.90% |
| 2026-04-15 | 8.29 | 8.12 | -0.17 | -2.05% | 8.10 | 8.31 | 74922 | 6135 | 1.06% |
| 2026-04-14 | 8.18 | 8.29 | 0.11 | 1.34% | 8.18 | 8.42 | 111084 | 9205 | 1.57% |
| 2026-04-13 | 8.12 | 8.18 | 0.07 | 0.86% | 8.01 | 8.19 | 74783 | 6062 | 1.06% |
| 2026-04-10 | 8.29 | 8.11 | 0.00 | 0.00% | 8.09 | 8.47 | 117594 | 9666 | 1.67% |
| 2026-04-09 | 8.24 | 8.11 | -0.22 | -2.64% | 8.08 | 8.29 | 62342 | 5081 | 0.88% |
| 2026-04-08 | 8.20 | 8.33 | 0.27 | 3.35% | 8.16 | 8.33 | 89038 | 7349 | 1.26% |
| 2026-04-07 | 7.95 | 8.06 | 0.13 | 1.64% | 7.94 | 8.10 | 41995 | 3375 | 0.59% |
| 2026-04-03 | 8.13 | 7.93 | -0.16 | -1.98% | 7.93 | 8.16 | 62539 | 4993 | 0.89% |
| 2026-04-02 | 8.25 | 8.09 | -0.23 | -2.76% | 8.04 | 8.34 | 72789 | 5946 | 1.03% |
| 2026-04-01 | 8.17 | 8.32 | 0.24 | 2.97% | 8.07 | 8.40 | 118670 | 9785 | 1.68% |
| 2026-03-31 | 8.14 | 8.08 | -0.08 | -0.98% | 8.05 | 8.26 | 58905 | 4801 | 0.83% |
| 2026-03-30 | 8.03 | 8.16 | 0.10 | 1.24% | 7.94 | 8.16 | 59882 | 4829 | 0.85% |
| 2026-03-27 | 7.90 | 8.06 | 0.08 | 1.00% | 7.88 | 8.08 | 44500 | 3571 | 0.63% |
| 2026-03-26 | 8.12 | 7.98 | -0.13 | -1.60% | 7.93 | 8.20 | 67386 | 5424 | 0.95% |
| 2026-03-25 | 8.10 | 8.11 | 0.02 | 0.25% | 8.06 | 8.14 | 75011 | 6077 | 1.06% |
| 2026-03-24 | 7.87 | 8.09 | 0.37 | 4.79% | 7.77 | 8.10 | 104907 | 8324 | 1.49% |
| 2026-03-23 | 8.05 | 7.72 | -0.47 | -5.74% | 7.69 | 8.13 | 125644 | 9933 | 1.78% |
| 2026-03-20 | 8.58 | 8.19 | -0.36 | -4.21% | 8.18 | 8.62 | 95552 | 7967 | 1.35% |
| 2026-03-19 | 8.58 | 8.55 | -0.12 | -1.38% | 8.50 | 8.66 | 63559 | 5453 | 0.90% |
| 2026-03-18 | 8.52 | 8.67 | 0.17 | 2.00% | 8.44 | 8.68 | 70105 | 6000 | 0.99% |
| 2026-03-17 | 8.74 | 8.50 | -0.20 | -2.30% | 8.50 | 8.81 | 97675 | 8456 | 1.38% |
| 2026-03-16 | 8.69 | 8.70 | 0.08 | 0.93% | 8.62 | 8.72 | 53717 | 4650 | 0.76% |
| 2026-03-13 | 8.67 | 8.62 | -0.11 | -1.26% | 8.61 | 8.78 | 74613 | 6486 | 1.06% |
| 2026-03-12 | 8.92 | 8.73 | -0.22 | -2.46% | 8.68 | 8.98 | 90102 | 7939 | 1.28% |
| 2026-03-11 | 9.08 | 8.95 | -0.13 | -1.43% | 8.92 | 9.11 | 69303 | 6238 | 0.98% |
| 2026-03-10 | 9.01 | 9.08 | 0.17 | 1.91% | 8.97 | 9.11 | 74444 | 6727 | 1.05% |
| 2026-03-09 | 8.86 | 8.91 | -0.04 | -0.45% | 8.69 | 8.95 | 96742 | 8560 | 1.37% |
| 2026-03-06 | 8.89 | 8.95 | 0.06 | 0.67% | 8.84 | 8.98 | 55446 | 4949 | 0.79% |
| 2026-03-05 | 8.84 | 8.89 | 0.19 | 2.18% | 8.81 | 8.97 | 73939 | 6578 | 1.05% |
| 2026-03-04 | 8.72 | 8.70 | -0.02 | -0.23% | 8.66 | 8.86 | 73492 | 6432 | 1.04% |
| 2026-03-03 | 9.06 | 8.72 | -0.34 | -3.75% | 8.72 | 9.14 | 110980 | 9880 | 1.57% |
| 2026-03-02 | 9.36 | 9.06 | -0.57 | -5.92% | 9.05 | 9.44 | 173839 | 15984 | 2.46% |
| 2026-02-27 | 9.60 | 9.63 | -0.01 | -0.10% | 9.59 | 9.70 | 67905 | 6549 | 0.96% |
| 2026-02-26 | 9.78 | 9.64 | -0.11 | -1.13% | 9.60 | 9.78 | 86676 | 8374 | 1.23% |
| 2026-02-25 | 9.82 | 9.75 | -0.07 | -0.71% | 9.72 | 9.87 | 91247 | 8932 | 1.29% |
| 2026-02-24 | 9.92 | 9.82 | 0.09 | 0.92% | 9.74 | 9.92 | 72218 | 7091 | 1.02% |
| 2026-02-13 | 9.70 | 9.73 | 0.02 | 0.21% | 9.68 | 9.84 | 68981 | 6735 | 0.98% |
| 2026-02-12 | 9.71 | 9.71 | -0.03 | -0.31% | 9.59 | 9.79 | 65042 | 6305 | 0.92% |
| 2026-02-11 | 9.86 | 9.74 | -0.09 | -0.92% | 9.73 | 9.88 | 71165 | 6974 | 1.01% |
| 2026-02-10 | 9.72 | 9.83 | 0.08 | 0.82% | 9.67 | 9.88 | 86225 | 8467 | 1.22% |
| 2026-02-09 | 9.62 | 9.75 | 0.20 | 2.09% | 9.62 | 9.75 | 79836 | 7751 | 1.13% |
| 2026-02-06 | 9.47 | 9.55 | 0.02 | 0.21% | 9.42 | 9.64 | 67061 | 6411 | 0.95% |
| 2026-02-05 | 9.62 | 9.53 | -0.13 | -1.35% | 9.52 | 9.69 | 77603 | 7449 | 1.10% |
| 2026-02-04 | 9.77 | 9.66 | -0.08 | -0.82% | 9.56 | 9.77 | 87847 | 8479 | 1.24% |
| 2026-02-03 | 9.57 | 9.74 | 0.26 | 2.74% | 9.54 | 9.79 | 112370 | 10865 | 1.59% |
| 2026-02-02 | 9.42 | 9.48 | -0.11 | -1.15% | 9.41 | 9.67 | 96675 | 9249 | 1.37% |
| 2026-01-30 | 9.69 | 9.59 | -0.10 | -1.03% | 9.42 | 9.72 | 115151 | 11020 | 1.63% |
| 2026-01-29 | 9.72 | 9.69 | -0.09 | -0.92% | 9.56 | 9.97 | 131745 | 12875 | 1.87% |
| 2026-01-28 | 10.00 | 9.78 | -0.22 | -2.20% | 9.74 | 10.03 | 144825 | 14255 | 2.05% |
| 2026-01-27 | 10.07 | 10.00 | -0.11 | -1.09% | 9.78 | 10.11 | 147981 | 14693 | 2.10% |
| 2026-01-26 | 10.46 | 10.11 | -0.54 | -5.07% | 9.99 | 10.51 | 299147 | 30369 | 4.24% |