当前时间：2026-05-08 18:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 8.49 | 8.53 | 0.04 | 0.47% | 8.25 | 8.63 | 172837 | 14659 | 4.05% |
| 2026-05-07 | 8.40 | 8.49 | 0.06 | 0.71% | 8.38 | 8.62 | 89408 | 7608 | 2.09% |
| 2026-05-06 | 8.36 | 8.43 | 0.15 | 1.81% | 8.36 | 8.77 | 142092 | 12147 | 3.33% |
| 2026-04-30 | 8.17 | 8.28 | 0.11 | 1.35% | 8.14 | 8.33 | 90895 | 7490 | 2.13% |
| 2026-04-29 | 8.18 | 8.17 | -0.03 | -0.37% | 8.13 | 8.31 | 99737 | 8201 | 2.34% |
| 2026-04-28 | 8.18 | 8.20 | -0.21 | -2.50% | 8.14 | 8.45 | 115728 | 9568 | 2.71% |
| 2026-04-27 | 8.35 | 8.41 | 0.02 | 0.24% | 8.20 | 8.43 | 110138 | 9196 | 2.58% |
| 2026-04-24 | 8.59 | 8.39 | -0.28 | -3.23% | 8.37 | 8.66 | 115906 | 9783 | 2.72% |
| 2026-04-23 | 8.70 | 8.67 | -0.22 | -2.47% | 8.37 | 8.85 | 290014 | 24941 | 6.79% |
| 2026-04-22 | 8.47 | 8.89 | 0.35 | 4.10% | 8.45 | 9.08 | 345126 | 30255 | 8.09% |
| 2026-04-21 | 8.61 | 8.54 | -0.07 | -0.81% | 8.38 | 8.70 | 174951 | 14870 | 4.10% |
| 2026-04-20 | 8.52 | 8.61 | 0.17 | 2.01% | 8.34 | 8.63 | 181323 | 15373 | 4.25% |
| 2026-04-17 | 8.08 | 8.44 | 0.28 | 3.43% | 8.08 | 8.66 | 260712 | 22025 | 6.11% |
| 2026-04-16 | 8.04 | 8.16 | 0.10 | 1.24% | 7.90 | 8.18 | 225049 | 18119 | 5.27% |
| 2026-04-15 | 7.71 | 8.06 | 0.35 | 4.54% | 7.69 | 8.35 | 244707 | 19651 | 5.73% |
| 2026-04-14 | 7.68 | 7.71 | 0.08 | 1.05% | 7.54 | 7.72 | 73120 | 5567 | 1.71% |
| 2026-04-13 | 7.70 | 7.63 | -0.09 | -1.17% | 7.61 | 7.72 | 63298 | 4845 | 1.48% |
| 2026-04-10 | 7.60 | 7.72 | 0.15 | 1.98% | 7.60 | 7.88 | 109289 | 8489 | 2.56% |
| 2026-04-09 | 7.71 | 7.57 | -0.20 | -2.57% | 7.56 | 7.77 | 82553 | 6310 | 1.93% |
| 2026-04-08 | 7.60 | 7.77 | 0.27 | 3.60% | 7.55 | 7.78 | 83644 | 6423 | 1.96% |
| 2026-04-07 | 7.25 | 7.50 | 0.25 | 3.45% | 7.24 | 7.59 | 99269 | 7383 | 2.33% |
| 2026-04-03 | 7.52 | 7.25 | -0.20 | -2.68% | 7.23 | 7.52 | 58032 | 4241 | 1.36% |
| 2026-04-02 | 7.64 | 7.45 | -0.20 | -2.61% | 7.43 | 7.75 | 73642 | 5570 | 1.73% |
| 2026-04-01 | 7.65 | 7.65 | 0.12 | 1.59% | 7.56 | 7.75 | 59901 | 4576 | 1.40% |
| 2026-03-31 | 7.70 | 7.53 | -0.14 | -1.83% | 7.52 | 7.78 | 59700 | 4566 | 1.40% |
| 2026-03-30 | 7.51 | 7.67 | 0.07 | 0.92% | 7.47 | 7.68 | 61192 | 4657 | 1.43% |
| 2026-03-27 | 7.47 | 7.60 | 0.06 | 0.80% | 7.45 | 7.66 | 50735 | 3846 | 1.19% |
| 2026-03-26 | 7.72 | 7.54 | -0.20 | -2.58% | 7.50 | 7.86 | 83822 | 6407 | 1.96% |
| 2026-03-25 | 7.67 | 7.74 | 0.11 | 1.44% | 7.67 | 7.79 | 55533 | 4299 | 1.30% |
| 2026-03-24 | 7.50 | 7.63 | 0.34 | 4.66% | 7.30 | 7.65 | 102822 | 7684 | 2.41% |
| 2026-03-23 | 7.70 | 7.29 | -0.51 | -6.54% | 7.21 | 7.73 | 134990 | 10092 | 3.16% |
| 2026-03-20 | 7.99 | 7.80 | -0.18 | -2.26% | 7.80 | 8.08 | 70960 | 5620 | 1.66% |
| 2026-03-19 | 8.20 | 7.98 | -0.29 | -3.51% | 7.95 | 8.32 | 82422 | 6645 | 1.93% |
| 2026-03-18 | 7.90 | 8.27 | 0.39 | 4.95% | 7.90 | 8.36 | 147071 | 11954 | 3.45% |
| 2026-03-17 | 8.25 | 7.88 | -0.52 | -6.19% | 7.88 | 8.28 | 146514 | 11822 | 3.43% |
| 2026-03-16 | 8.26 | 8.40 | 0.04 | 0.48% | 8.26 | 8.41 | 48860 | 4083 | 1.14% |
| 2026-03-13 | 8.60 | 8.36 | -0.08 | -0.95% | 8.34 | 8.60 | 44218 | 3725 | 1.04% |
| 2026-03-12 | 8.65 | 8.44 | -0.21 | -2.43% | 8.42 | 8.67 | 65337 | 5566 | 1.53% |
| 2026-03-11 | 8.69 | 8.65 | -0.06 | -0.69% | 8.62 | 8.80 | 57422 | 5002 | 1.35% |
| 2026-03-10 | 8.60 | 8.71 | 0.14 | 1.63% | 8.59 | 8.75 | 46340 | 4022 | 1.09% |
| 2026-03-09 | 8.52 | 8.57 | -0.06 | -0.70% | 8.33 | 8.60 | 62131 | 5244 | 1.46% |
| 2026-03-06 | 8.42 | 8.63 | 0.21 | 2.49% | 8.38 | 8.64 | 71044 | 6090 | 1.66% |
| 2026-03-05 | 8.40 | 8.42 | 0.14 | 1.69% | 8.38 | 8.55 | 66793 | 5654 | 1.56% |
| 2026-03-04 | 8.24 | 8.28 | -0.04 | -0.48% | 8.17 | 8.41 | 77055 | 6388 | 1.81% |
| 2026-03-03 | 8.80 | 8.32 | -0.43 | -4.91% | 8.28 | 8.84 | 123464 | 10529 | 2.89% |
| 2026-03-02 | 9.00 | 8.75 | -0.36 | -3.95% | 8.69 | 9.10 | 130432 | 11556 | 3.06% |
| 2026-02-27 | 9.15 | 9.11 | -0.08 | -0.87% | 8.98 | 9.18 | 110545 | 10017 | 2.59% |
| 2026-02-26 | 9.33 | 9.19 | -0.14 | -1.50% | 9.15 | 9.36 | 80073 | 7401 | 1.88% |
| 2026-02-25 | 9.33 | 9.33 | -0.01 | -0.11% | 9.30 | 9.42 | 50218 | 4697 | 1.18% |
| 2026-02-24 | 9.41 | 9.34 | 0.08 | 0.86% | 9.23 | 9.43 | 67756 | 6319 | 1.59% |
| 2026-02-13 | 9.22 | 9.26 | 0.09 | 0.98% | 9.14 | 9.40 | 93117 | 8655 | 2.18% |
| 2026-02-12 | 9.17 | 9.17 | 0.00 | 0.00% | 9.06 | 9.27 | 69575 | 6391 | 1.63% |
| 2026-02-11 | 9.37 | 9.17 | -0.19 | -2.03% | 9.12 | 9.37 | 98160 | 9050 | 2.30% |
| 2026-02-10 | 9.28 | 9.36 | 0.08 | 0.86% | 9.26 | 9.57 | 109399 | 10327 | 2.56% |
| 2026-02-09 | 9.34 | 9.28 | 0.02 | 0.22% | 9.23 | 9.38 | 69521 | 6459 | 1.63% |
| 2026-02-06 | 9.15 | 9.26 | 0.05 | 0.54% | 9.12 | 9.31 | 49251 | 4552 | 1.15% |
| 2026-02-05 | 9.15 | 9.21 | 0.00 | 0.00% | 9.09 | 9.47 | 80736 | 7516 | 1.89% |
| 2026-02-04 | 9.10 | 9.21 | 0.07 | 0.77% | 9.10 | 9.32 | 58170 | 5351 | 1.36% |
| 2026-02-03 | 9.06 | 9.14 | 0.15 | 1.67% | 8.99 | 9.16 | 55944 | 5090 | 1.31% |
| 2026-02-02 | 9.03 | 8.99 | -0.09 | -0.99% | 8.97 | 9.18 | 66091 | 6008 | 1.55% |
| 2026-01-30 | 9.08 | 9.08 | -0.06 | -0.66% | 8.94 | 9.20 | 84137 | 7616 | 1.97% |
| 2026-01-29 | 9.26 | 9.14 | -0.12 | -1.30% | 9.10 | 9.33 | 83942 | 7710 | 1.97% |
| 2026-01-28 | 9.57 | 9.26 | -0.31 | -3.24% | 9.23 | 9.57 | 101418 | 9468 | 2.38% |