当前时间：2026-05-14 22:13:24 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 8.08 | 8.08 | 0.05 | 0.62% | 7.95 | 8.40 | 67036 | 5461 | 1.73% |
| 2026-05-13 | 7.84 | 8.03 | 0.05 | 0.63% | 7.84 | 8.11 | 53595 | 4302 | 1.38% |
| 2026-05-12 | 8.17 | 7.98 | -0.07 | -0.87% | 7.95 | 8.17 | 33776 | 2718 | 0.87% |
| 2026-05-11 | 8.06 | 8.05 | -0.02 | -0.25% | 7.91 | 8.11 | 40642 | 3250 | 1.05% |
| 2026-05-08 | 7.97 | 8.07 | 0.11 | 1.38% | 7.95 | 8.08 | 35489 | 2845 | 0.92% |
| 2026-05-07 | 8.04 | 7.96 | -0.05 | -0.62% | 7.94 | 8.19 | 44744 | 3594 | 1.16% |
| 2026-05-06 | 8.08 | 8.01 | -0.08 | -0.99% | 7.92 | 8.14 | 66557 | 5338 | 1.72% |
| 2026-04-30 | 7.83 | 8.09 | 0.24 | 3.06% | 7.81 | 8.10 | 75934 | 6089 | 1.96% |
| 2026-04-29 | 7.63 | 7.85 | 0.22 | 2.88% | 7.63 | 7.98 | 71206 | 5612 | 1.84% |
| 2026-04-28 | 7.57 | 7.63 | 0.03 | 0.39% | 7.56 | 7.76 | 44518 | 3410 | 1.15% |
| 2026-04-27 | 7.76 | 7.60 | -0.19 | -2.44% | 7.38 | 7.78 | 84086 | 6329 | 2.17% |
| 2026-04-24 | 7.53 | 7.79 | 0.21 | 2.77% | 7.50 | 7.81 | 48664 | 3731 | 1.26% |
| 2026-04-23 | 7.57 | 7.58 | -0.01 | -0.13% | 7.49 | 7.72 | 41283 | 3133 | 1.07% |
| 2026-04-22 | 7.47 | 7.59 | 0.04 | 0.53% | 7.44 | 7.61 | 30151 | 2258 | 0.78% |
| 2026-04-21 | 7.52 | 7.55 | 0.03 | 0.40% | 7.45 | 7.57 | 26796 | 2010 | 0.69% |
| 2026-04-20 | 7.47 | 7.52 | 0.04 | 0.53% | 7.42 | 7.53 | 26014 | 1947 | 0.67% |
| 2026-04-17 | 7.58 | 7.48 | -0.09 | -1.19% | 7.41 | 7.61 | 21766 | 1626 | 0.56% |
| 2026-04-16 | 7.32 | 7.57 | 0.19 | 2.57% | 7.32 | 7.62 | 26701 | 2002 | 0.69% |
| 2026-04-15 | 7.46 | 7.38 | -0.05 | -0.67% | 7.35 | 7.46 | 18473 | 1367 | 0.48% |
| 2026-04-14 | 7.49 | 7.43 | -0.02 | -0.27% | 7.37 | 7.55 | 20760 | 1544 | 0.54% |
| 2026-04-13 | 7.49 | 7.45 | -0.05 | -0.67% | 7.37 | 7.53 | 22727 | 1689 | 0.59% |
| 2026-04-10 | 7.40 | 7.50 | 0.13 | 1.76% | 7.37 | 7.60 | 23378 | 1755 | 0.60% |
| 2026-04-09 | 7.52 | 7.37 | -0.14 | -1.86% | 7.34 | 7.54 | 23300 | 1731 | 0.60% |
| 2026-04-08 | 7.69 | 7.51 | 0.13 | 1.76% | 7.32 | 7.69 | 30184 | 2261 | 0.78% |
| 2026-04-07 | 7.16 | 7.38 | 0.22 | 3.07% | 7.09 | 7.40 | 25911 | 1892 | 0.67% |
| 2026-04-03 | 7.48 | 7.16 | -0.30 | -4.02% | 7.14 | 7.48 | 30734 | 2223 | 0.79% |
| 2026-04-02 | 7.59 | 7.46 | -0.10 | -1.32% | 7.35 | 7.59 | 27198 | 2031 | 0.70% |
| 2026-04-01 | 7.63 | 7.56 | 0.00 | 0.00% | 7.49 | 7.69 | 32915 | 2487 | 0.85% |
| 2026-03-31 | 7.62 | 7.56 | -0.05 | -0.66% | 7.52 | 7.77 | 24950 | 1908 | 0.64% |
| 2026-03-30 | 7.51 | 7.61 | 0.07 | 0.93% | 7.43 | 7.64 | 31231 | 2362 | 0.81% |
| 2026-03-27 | 7.29 | 7.54 | 0.14 | 1.89% | 7.27 | 7.55 | 27358 | 2045 | 0.71% |
| 2026-03-26 | 7.41 | 7.40 | -0.05 | -0.67% | 7.37 | 7.58 | 31045 | 2319 | 0.80% |
| 2026-03-25 | 7.23 | 7.45 | 0.21 | 2.90% | 7.23 | 7.53 | 40455 | 2997 | 1.05% |
| 2026-03-24 | 6.90 | 7.24 | 0.48 | 7.10% | 6.87 | 7.25 | 51683 | 3653 | 1.34% |
| 2026-03-23 | 7.04 | 6.76 | -0.47 | -6.50% | 6.72 | 7.12 | 47895 | 3317 | 1.24% |
| 2026-03-20 | 7.48 | 7.23 | -0.26 | -3.47% | 7.20 | 7.52 | 36560 | 2672 | 0.94% |
| 2026-03-19 | 7.73 | 7.49 | -0.22 | -2.85% | 7.46 | 7.73 | 34110 | 2573 | 0.88% |
| 2026-03-18 | 7.66 | 7.71 | 0.07 | 0.92% | 7.53 | 7.74 | 25699 | 1961 | 0.66% |
| 2026-03-17 | 7.82 | 7.64 | -0.16 | -2.05% | 7.62 | 7.83 | 37758 | 2923 | 0.97% |
| 2026-03-16 | 7.66 | 7.80 | 0.09 | 1.17% | 7.66 | 7.82 | 22380 | 1737 | 0.58% |
| 2026-03-13 | 7.65 | 7.71 | 0.02 | 0.26% | 7.62 | 7.84 | 27978 | 2172 | 0.72% |
| 2026-03-12 | 7.92 | 7.69 | -0.17 | -2.16% | 7.68 | 7.92 | 31272 | 2433 | 0.80% |
| 2026-03-11 | 7.92 | 7.86 | -0.08 | -1.01% | 7.80 | 7.99 | 26909 | 2116 | 0.69% |
| 2026-03-10 | 7.80 | 7.94 | 0.15 | 1.93% | 7.77 | 7.94 | 34889 | 2745 | 0.90% |
| 2026-03-09 | 7.90 | 7.79 | -0.14 | -1.77% | 7.72 | 7.93 | 34682 | 2706 | 0.89% |
| 2026-03-06 | 7.69 | 7.93 | 0.25 | 3.26% | 7.62 | 7.96 | 38213 | 2997 | 0.98% |
| 2026-03-05 | 7.68 | 7.68 | 0.15 | 1.99% | 7.61 | 7.84 | 39535 | 3053 | 1.02% |
| 2026-03-04 | 7.66 | 7.53 | -0.12 | -1.57% | 7.49 | 7.72 | 39417 | 2988 | 1.01% |
| 2026-03-03 | 7.88 | 7.65 | -0.23 | -2.92% | 7.63 | 7.99 | 44126 | 3453 | 1.13% |
| 2026-03-02 | 8.06 | 7.88 | -0.31 | -3.79% | 7.86 | 8.19 | 58978 | 4703 | 1.52% |
| 2026-02-27 | 8.03 | 8.19 | 0.16 | 1.99% | 7.97 | 8.32 | 52361 | 4266 | 1.35% |
| 2026-02-26 | 8.29 | 8.03 | -0.18 | -2.19% | 7.97 | 8.29 | 46755 | 3773 | 1.20% |
| 2026-02-25 | 8.13 | 8.21 | 0.00 | 0.00% | 8.11 | 8.33 | 30055 | 2477 | 0.77% |
| 2026-02-24 | 8.03 | 8.21 | 0.23 | 2.88% | 7.98 | 8.27 | 41047 | 3343 | 1.06% |
| 2026-02-13 | 8.09 | 7.98 | -0.07 | -0.87% | 7.97 | 8.15 | 36911 | 2972 | 0.95% |
| 2026-02-12 | 8.33 | 8.05 | -0.24 | -2.90% | 8.00 | 8.42 | 43995 | 3584 | 1.13% |
| 2026-02-11 | 8.46 | 8.29 | -0.13 | -1.54% | 8.27 | 8.46 | 32361 | 2698 | 0.83% |
| 2026-02-10 | 8.38 | 8.42 | 0.05 | 0.60% | 8.27 | 8.47 | 34760 | 2912 | 0.89% |
| 2026-02-09 | 8.26 | 8.37 | 0.17 | 2.07% | 8.20 | 8.37 | 49257 | 4091 | 1.27% |
| 2026-02-06 | 8.09 | 8.20 | 0.07 | 0.86% | 8.02 | 8.30 | 50511 | 4125 | 1.30% |
| 2026-02-05 | 8.07 | 8.13 | 0.05 | 0.62% | 8.03 | 8.23 | 47746 | 3893 | 1.23% |
| 2026-02-04 | 7.93 | 8.08 | 0.17 | 2.15% | 7.92 | 8.10 | 48479 | 3902 | 1.25% |
| 2026-02-03 | 7.82 | 7.91 | 0.09 | 1.15% | 7.82 | 7.98 | 32933 | 2599 | 0.85% |