当前时间：2026-05-06 18:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 8.42 | 8.46 | 0.03 | 0.36% | 8.34 | 8.48 | 65050 | 5486 | 1.24% |
| 2026-04-30 | 8.45 | 8.43 | 0.07 | 0.84% | 8.39 | 8.50 | 62940 | 5302 | 1.20% |
| 2026-04-29 | 8.31 | 8.36 | 0.04 | 0.48% | 8.26 | 8.37 | 37324 | 3109 | 0.71% |
| 2026-04-28 | 8.21 | 8.32 | 0.11 | 1.34% | 8.18 | 8.35 | 65325 | 5413 | 1.25% |
| 2026-04-27 | 8.13 | 8.21 | 0.05 | 0.61% | 8.11 | 8.22 | 42344 | 3457 | 0.81% |
| 2026-04-24 | 8.14 | 8.16 | -0.03 | -0.37% | 8.11 | 8.18 | 36378 | 2961 | 0.69% |
| 2026-04-23 | 8.12 | 8.19 | 0.06 | 0.74% | 8.09 | 8.20 | 54539 | 4448 | 1.04% |
| 2026-04-22 | 8.16 | 8.13 | -0.04 | -0.49% | 8.12 | 8.16 | 27385 | 2228 | 0.52% |
| 2026-04-21 | 8.13 | 8.17 | 0.04 | 0.49% | 8.11 | 8.18 | 41618 | 3389 | 0.80% |
| 2026-04-20 | 8.11 | 8.13 | 0.03 | 0.37% | 8.08 | 8.13 | 34103 | 2762 | 0.65% |
| 2026-04-17 | 8.13 | 8.10 | -0.04 | -0.49% | 8.09 | 8.15 | 32704 | 2650 | 0.62% |
| 2026-04-16 | 8.12 | 8.14 | 0.02 | 0.25% | 8.09 | 8.15 | 39590 | 3215 | 0.76% |
| 2026-04-15 | 8.15 | 8.12 | -0.02 | -0.25% | 8.11 | 8.16 | 33021 | 2683 | 0.63% |
| 2026-04-14 | 8.14 | 8.14 | 0.00 | 0.00% | 8.09 | 8.17 | 27532 | 2236 | 0.53% |
| 2026-04-13 | 8.21 | 8.14 | -0.07 | -0.85% | 8.08 | 8.21 | 56196 | 4568 | 1.07% |
| 2026-04-10 | 8.12 | 8.21 | 0.14 | 1.73% | 8.11 | 8.22 | 55359 | 4528 | 1.06% |
| 2026-04-09 | 8.15 | 8.07 | -0.11 | -1.34% | 8.05 | 8.17 | 38469 | 3114 | 0.73% |
| 2026-04-08 | 8.08 | 8.18 | 0.07 | 0.86% | 8.08 | 8.18 | 50979 | 4153 | 0.97% |
| 2026-04-07 | 8.09 | 8.11 | 0.02 | 0.25% | 8.05 | 8.19 | 47864 | 3886 | 0.91% |
| 2026-04-03 | 8.29 | 8.09 | -0.20 | -2.41% | 8.05 | 8.31 | 59384 | 4819 | 1.13% |
| 2026-04-02 | 8.29 | 8.29 | -0.01 | -0.12% | 8.24 | 8.41 | 55776 | 4645 | 1.07% |
| 2026-04-01 | 8.32 | 8.30 | -0.02 | -0.24% | 8.28 | 8.38 | 48018 | 3995 | 0.92% |
| 2026-03-31 | 8.40 | 8.32 | -0.11 | -1.30% | 8.31 | 8.50 | 41099 | 3448 | 0.79% |
| 2026-03-30 | 8.45 | 8.43 | -0.02 | -0.24% | 8.32 | 8.47 | 43728 | 3674 | 0.84% |
| 2026-03-27 | 8.35 | 8.45 | 0.09 | 1.08% | 8.31 | 8.46 | 54552 | 4573 | 1.04% |
| 2026-03-26 | 8.39 | 8.36 | -0.04 | -0.48% | 8.32 | 8.43 | 54464 | 4563 | 1.04% |
| 2026-03-25 | 8.24 | 8.40 | 0.13 | 1.57% | 8.16 | 8.42 | 77806 | 6473 | 1.49% |
| 2026-03-24 | 8.12 | 8.27 | 0.22 | 2.73% | 8.05 | 8.28 | 69849 | 5702 | 1.33% |
| 2026-03-23 | 8.37 | 8.05 | -0.40 | -4.73% | 8.03 | 8.39 | 120980 | 9905 | 2.31% |
| 2026-03-20 | 8.50 | 8.45 | -0.14 | -1.63% | 8.31 | 8.64 | 120448 | 10158 | 2.30% |
| 2026-03-19 | 8.51 | 8.59 | 0.16 | 1.90% | 8.46 | 8.68 | 173918 | 14916 | 3.32% |
| 2026-03-18 | 8.47 | 8.43 | -0.05 | -0.59% | 8.31 | 8.49 | 78072 | 6557 | 1.50% |
| 2026-03-17 | 8.50 | 8.48 | -0.05 | -0.59% | 8.47 | 8.56 | 65515 | 5576 | 1.26% |
| 2026-03-16 | 8.61 | 8.53 | -0.08 | -0.93% | 8.50 | 8.66 | 87430 | 7476 | 1.68% |
| 2026-03-13 | 8.68 | 8.61 | -0.08 | -0.92% | 8.57 | 8.72 | 116086 | 10024 | 2.23% |
| 2026-03-12 | 8.61 | 8.69 | 0.14 | 1.64% | 8.54 | 8.74 | 154869 | 13412 | 2.97% |
| 2026-03-11 | 8.56 | 8.55 | -0.02 | -0.23% | 8.44 | 8.58 | 141214 | 12012 | 2.71% |
| 2026-03-10 | 8.49 | 8.57 | -0.11 | -1.27% | 8.49 | 8.65 | 166646 | 14264 | 3.20% |
| 2026-03-09 | 8.99 | 8.68 | 0.03 | 0.35% | 8.67 | 9.16 | 271700 | 24087 | 5.21% |
| 2026-03-06 | 8.70 | 8.65 | -0.11 | -1.26% | 8.57 | 8.72 | 162326 | 14008 | 3.11% |
| 2026-03-05 | 8.98 | 8.76 | -0.18 | -2.01% | 8.66 | 9.07 | 253464 | 22285 | 4.86% |
| 2026-03-04 | 9.67 | 8.94 | -0.62 | -6.49% | 8.60 | 9.67 | 407864 | 36465 | 7.83% |
| 2026-03-03 | 8.80 | 9.56 | 0.87 | 10.01% | 8.80 | 9.56 | 554543 | 51370 | 10.64% |
| 2026-03-02 | 8.61 | 8.69 | 0.16 | 1.88% | 8.52 | 8.69 | 151308 | 13039 | 2.90% |
| 2026-02-27 | 8.39 | 8.53 | 0.14 | 1.67% | 8.39 | 8.55 | 65013 | 5518 | 1.25% |
| 2026-02-26 | 8.45 | 8.39 | -0.02 | -0.24% | 8.37 | 8.46 | 27897 | 2345 | 0.54% |
| 2026-02-25 | 8.42 | 8.41 | -0.02 | -0.24% | 8.41 | 8.50 | 43971 | 3717 | 0.84% |
| 2026-02-24 | 8.30 | 8.43 | 0.15 | 1.81% | 8.29 | 8.44 | 52275 | 4382 | 1.00% |
| 2026-02-13 | 8.36 | 8.28 | -0.06 | -0.72% | 8.28 | 8.37 | 28642 | 2383 | 0.55% |
| 2026-02-12 | 8.44 | 8.34 | -0.08 | -0.95% | 8.34 | 8.44 | 37225 | 3115 | 0.71% |
| 2026-02-11 | 8.42 | 8.42 | 0.02 | 0.24% | 8.38 | 8.44 | 30074 | 2532 | 0.58% |
| 2026-02-10 | 8.43 | 8.40 | -0.02 | -0.24% | 8.39 | 8.44 | 27312 | 2298 | 0.52% |
| 2026-02-09 | 8.48 | 8.42 | -0.05 | -0.59% | 8.41 | 8.50 | 51677 | 4366 | 0.99% |
| 2026-02-06 | 8.38 | 8.47 | 0.05 | 0.59% | 8.38 | 8.51 | 47231 | 3994 | 0.91% |
| 2026-02-05 | 8.45 | 8.42 | -0.03 | -0.36% | 8.36 | 8.46 | 32177 | 2706 | 0.62% |
| 2026-02-04 | 8.33 | 8.45 | 0.11 | 1.32% | 8.33 | 8.45 | 57504 | 4834 | 1.10% |
| 2026-02-03 | 8.31 | 8.34 | 0.05 | 0.60% | 8.27 | 8.36 | 45042 | 3744 | 0.86% |
| 2026-02-02 | 8.47 | 8.29 | -0.23 | -2.70% | 8.28 | 8.55 | 75163 | 6309 | 1.44% |
| 2026-01-30 | 8.56 | 8.52 | -0.05 | -0.58% | 8.45 | 8.61 | 72945 | 6217 | 1.40% |
| 2026-01-29 | 8.55 | 8.57 | 0.03 | 0.35% | 8.46 | 8.60 | 69695 | 5941 | 1.34% |
| 2026-01-28 | 8.45 | 8.54 | 0.09 | 1.07% | 8.42 | 8.56 | 63623 | 5409 | 1.22% |
| 2026-01-27 | 8.56 | 8.45 | -0.12 | -1.40% | 8.28 | 8.56 | 57868 | 4880 | 1.11% |
| 2026-01-26 | 8.52 | 8.57 | 0.07 | 0.82% | 8.47 | 8.58 | 72886 | 6221 | 1.40% |