当前时间：2026-05-08 10:52:13 星期五交易中
| 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 | 8.07 | 7.85 | -0.12 | -1.51% | 7.85 | 8.08 | 106144 | 8431 | 3.10% |
| 2026-05-06 | 8.14 | 7.97 | -0.01 | -0.13% | 7.89 | 8.16 | 151506 | 12088 | 4.42% |
| 2026-04-30 | 8.13 | 7.98 | 0.25 | 3.23% | 7.94 | 8.45 | 227607 | 18408 | 6.64% |
| 2026-04-29 | 7.59 | 7.73 | 0.10 | 1.31% | 7.54 | 7.77 | 77706 | 5983 | 2.27% |
| 2026-04-28 | 7.64 | 7.63 | -0.03 | -0.39% | 7.52 | 7.94 | 103525 | 7969 | 3.02% |
| 2026-04-27 | 7.55 | 7.66 | 0.18 | 2.41% | 7.38 | 7.69 | 68127 | 5139 | 1.99% |
| 2026-04-24 | 7.40 | 7.48 | 0.04 | 0.54% | 7.32 | 7.53 | 54372 | 4037 | 1.59% |
| 2026-04-23 | 7.56 | 7.44 | -0.14 | -1.85% | 7.40 | 7.59 | 59026 | 4404 | 1.72% |
| 2026-04-22 | 7.59 | 7.58 | -0.04 | -0.52% | 7.51 | 7.66 | 52179 | 3955 | 1.53% |
| 2026-04-21 | 7.59 | 7.62 | 0.03 | 0.40% | 7.51 | 7.72 | 68808 | 5234 | 2.01% |
| 2026-04-20 | 7.42 | 7.59 | 0.17 | 2.29% | 7.30 | 7.62 | 103258 | 7740 | 3.02% |
| 2026-04-17 | 7.62 | 7.42 | -0.24 | -3.13% | 7.37 | 7.73 | 100705 | 7554 | 2.95% |
| 2026-04-16 | 7.48 | 7.66 | 0.20 | 2.68% | 7.40 | 7.70 | 72449 | 5492 | 2.12% |
| 2026-04-15 | 7.58 | 7.46 | -0.07 | -0.93% | 7.46 | 7.60 | 39612 | 2973 | 1.16% |
| 2026-04-14 | 7.72 | 7.53 | -0.08 | -1.05% | 7.44 | 7.72 | 65279 | 4907 | 1.91% |
| 2026-04-13 | 7.58 | 7.61 | 0.03 | 0.40% | 7.48 | 7.61 | 37397 | 2820 | 1.09% |
| 2026-04-10 | 7.55 | 7.58 | 0.05 | 0.66% | 7.52 | 7.66 | 45078 | 3427 | 1.32% |
| 2026-04-09 | 7.73 | 7.53 | -0.24 | -3.09% | 7.47 | 7.75 | 63825 | 4834 | 1.87% |
| 2026-04-08 | 7.68 | 7.77 | 0.30 | 4.02% | 7.61 | 7.78 | 63265 | 4876 | 1.85% |
| 2026-04-07 | 7.25 | 7.47 | 0.21 | 2.89% | 7.10 | 7.49 | 64840 | 4802 | 1.90% |
| 2026-04-03 | 7.54 | 7.26 | -0.26 | -3.46% | 7.22 | 7.57 | 53477 | 3908 | 1.56% |
| 2026-04-02 | 7.66 | 7.52 | -0.14 | -1.83% | 7.44 | 7.68 | 49756 | 3753 | 1.46% |
| 2026-04-01 | 7.65 | 7.66 | 0.11 | 1.46% | 7.54 | 7.74 | 57114 | 4355 | 1.67% |
| 2026-03-31 | 7.70 | 7.55 | -0.11 | -1.44% | 7.52 | 7.79 | 46959 | 3594 | 1.37% |
| 2026-03-30 | 7.55 | 7.66 | 0.05 | 0.66% | 7.48 | 7.68 | 53083 | 4030 | 1.55% |
| 2026-03-27 | 7.35 | 7.61 | 0.17 | 2.28% | 7.32 | 7.62 | 55685 | 4204 | 1.63% |
| 2026-03-26 | 7.55 | 7.44 | -0.11 | -1.46% | 7.37 | 7.62 | 49636 | 3705 | 1.45% |
| 2026-03-25 | 7.47 | 7.55 | 0.15 | 2.03% | 7.47 | 7.61 | 70420 | 5315 | 2.06% |
| 2026-03-24 | 7.22 | 7.40 | 0.37 | 5.26% | 7.09 | 7.41 | 107532 | 7822 | 3.15% |
| 2026-03-23 | 7.27 | 7.03 | -0.43 | -5.76% | 6.94 | 7.35 | 115995 | 8308 | 3.39% |
| 2026-03-20 | 7.61 | 7.46 | -0.21 | -2.74% | 7.43 | 7.76 | 77079 | 5818 | 2.26% |
| 2026-03-19 | 7.86 | 7.67 | -0.29 | -3.64% | 7.65 | 7.91 | 68885 | 5338 | 2.02% |
| 2026-03-18 | 7.86 | 7.96 | 0.09 | 1.14% | 7.81 | 7.97 | 46446 | 3661 | 1.36% |
| 2026-03-17 | 8.00 | 7.87 | -0.13 | -1.63% | 7.85 | 8.05 | 56032 | 4457 | 1.64% |
| 2026-03-16 | 7.93 | 8.00 | 0.00 | 0.00% | 7.92 | 8.06 | 57535 | 4588 | 1.68% |
| 2026-03-13 | 8.03 | 8.00 | -0.06 | -0.74% | 7.98 | 8.13 | 63379 | 5107 | 1.85% |
| 2026-03-12 | 8.16 | 8.06 | -0.11 | -1.35% | 8.04 | 8.24 | 63463 | 5146 | 1.86% |
| 2026-03-11 | 8.30 | 8.17 | -0.10 | -1.21% | 8.12 | 8.32 | 64001 | 5253 | 1.87% |
| 2026-03-10 | 8.22 | 8.27 | 0.11 | 1.35% | 8.17 | 8.31 | 67481 | 5560 | 1.97% |
| 2026-03-09 | 8.25 | 8.16 | -0.11 | -1.33% | 8.00 | 8.25 | 77265 | 6263 | 2.26% |
| 2026-03-06 | 8.05 | 8.27 | 0.21 | 2.61% | 8.02 | 8.27 | 83703 | 6847 | 2.45% |
| 2026-03-05 | 8.15 | 8.06 | 0.06 | 0.75% | 8.01 | 8.20 | 90900 | 7357 | 2.66% |
| 2026-03-04 | 8.03 | 8.00 | -0.16 | -1.96% | 7.87 | 8.12 | 123594 | 9889 | 3.62% |
| 2026-03-03 | 8.53 | 8.16 | -0.43 | -5.01% | 8.11 | 8.69 | 214405 | 17941 | 6.27% |
| 2026-03-02 | 8.88 | 8.59 | -0.09 | -1.04% | 8.38 | 8.96 | 206324 | 17786 | 6.04% |
| 2026-02-27 | 8.72 | 8.68 | -0.02 | -0.23% | 8.56 | 8.76 | 81609 | 7043 | 2.39% |
| 2026-02-26 | 8.88 | 8.70 | -0.15 | -1.69% | 8.63 | 8.89 | 89027 | 7776 | 2.61% |
| 2026-02-25 | 8.93 | 8.85 | -0.07 | -0.78% | 8.82 | 8.98 | 114160 | 10167 | 3.34% |
| 2026-02-24 | 8.77 | 8.92 | 0.31 | 3.60% | 8.77 | 9.03 | 148798 | 13244 | 4.35% |
| 2026-02-13 | 8.67 | 8.61 | -0.03 | -0.35% | 8.59 | 8.74 | 89533 | 7756 | 2.62% |
| 2026-02-12 | 8.80 | 8.64 | -0.26 | -2.92% | 8.64 | 8.94 | 95801 | 8362 | 2.80% |
| 2026-02-11 | 9.03 | 8.90 | -0.09 | -1.00% | 8.76 | 9.05 | 93213 | 8294 | 2.73% |
| 2026-02-10 | 9.14 | 8.99 | -0.15 | -1.64% | 8.98 | 9.21 | 121102 | 10996 | 3.54% |
| 2026-02-09 | 9.24 | 9.14 | 0.07 | 0.77% | 9.10 | 9.27 | 154786 | 14196 | 4.53% |
| 2026-02-06 | 8.51 | 9.07 | 0.40 | 4.61% | 8.41 | 9.25 | 275590 | 24722 | 8.06% |
| 2026-02-05 | 8.45 | 8.67 | 0.10 | 1.17% | 8.45 | 8.88 | 223570 | 19399 | 6.54% |
| 2026-02-04 | 8.60 | 8.57 | 0.02 | 0.23% | 8.40 | 8.79 | 236535 | 20281 | 6.92% |
| 2026-02-03 | 8.31 | 8.55 | 0.21 | 2.52% | 8.10 | 8.64 | 397108 | 33102 | 11.62% |
| 2026-02-02 | 8.34 | 8.34 | -0.93 | -10.03% | 8.34 | 8.34 | 83861 | 6994 | 2.45% |
| 2026-01-30 | 9.28 | 9.27 | -1.03 | -10.00% | 9.27 | 9.48 | 158466 | 14724 | 4.64% |
| 2026-01-29 | 10.93 | 10.30 | -0.23 | -2.18% | 10.00 | 11.39 | 848546 | 90398 | 24.83% |
| 2026-01-28 | 9.72 | 10.53 | 0.96 | 10.03% | 9.65 | 10.53 | 416663 | 43187 | 12.19% |