当前时间：2026-05-07 14:06:24 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 8.50 | 8.33 | -0.05 | -0.60% | 8.31 | 8.65 | 92748 | 7868 | 3.93% |
| 2026-04-30 | 8.37 | 8.38 | -0.04 | -0.48% | 8.35 | 8.58 | 46634 | 3940 | 1.98% |
| 2026-04-29 | 8.21 | 8.42 | 0.16 | 1.94% | 8.11 | 8.62 | 79731 | 6732 | 3.38% |
| 2026-04-28 | 8.21 | 8.26 | -0.05 | -0.60% | 8.11 | 8.35 | 45998 | 3798 | 1.95% |
| 2026-04-27 | 8.12 | 8.31 | 0.20 | 2.47% | 7.95 | 8.35 | 53372 | 4364 | 2.26% |
| 2026-04-24 | 8.16 | 8.11 | 0.04 | 0.50% | 7.86 | 8.21 | 48921 | 3927 | 2.07% |
| 2026-04-23 | 8.24 | 8.07 | -0.14 | -1.71% | 8.00 | 8.27 | 38490 | 3116 | 1.63% |
| 2026-04-22 | 8.10 | 8.21 | 0.09 | 1.11% | 7.90 | 8.26 | 67629 | 5470 | 2.87% |
| 2026-04-21 | 8.02 | 8.12 | 0.03 | 0.37% | 7.96 | 8.27 | 49986 | 4037 | 2.12% |
| 2026-04-20 | 8.11 | 8.09 | -0.08 | -0.98% | 7.96 | 8.24 | 52047 | 4193 | 2.20% |
| 2026-04-17 | 8.50 | 8.17 | -0.30 | -3.54% | 8.11 | 8.52 | 59691 | 4920 | 2.53% |
| 2026-04-16 | 8.46 | 8.47 | 0.00 | 0.00% | 8.23 | 8.56 | 66888 | 5609 | 2.83% |
| 2026-04-15 | 8.27 | 8.47 | 0.22 | 2.67% | 8.26 | 8.94 | 114905 | 9938 | 4.87% |
| 2026-04-14 | 8.13 | 8.25 | 0.23 | 2.87% | 7.95 | 8.27 | 52094 | 4225 | 2.21% |
| 2026-04-13 | 8.21 | 8.02 | -0.17 | -2.08% | 7.87 | 8.21 | 79903 | 6378 | 3.39% |
| 2026-04-10 | 8.19 | 8.19 | 0.03 | 0.37% | 8.07 | 8.34 | 43023 | 3535 | 1.82% |
| 2026-04-09 | 8.55 | 8.16 | -0.39 | -4.56% | 8.11 | 8.55 | 76446 | 6316 | 3.24% |
| 2026-04-08 | 8.20 | 8.55 | 0.60 | 7.55% | 8.16 | 8.59 | 83250 | 7056 | 3.53% |
| 2026-04-07 | 7.77 | 7.95 | 0.21 | 2.71% | 7.73 | 8.22 | 74723 | 5968 | 3.17% |
| 2026-04-03 | 8.16 | 7.74 | -0.34 | -4.21% | 7.60 | 8.18 | 71035 | 5551 | 3.01% |
| 2026-04-02 | 8.40 | 8.08 | -0.39 | -4.60% | 8.00 | 8.47 | 108106 | 8838 | 4.58% |
| 2026-04-01 | 8.80 | 8.47 | -0.15 | -1.74% | 8.42 | 9.13 | 108006 | 9359 | 4.58% |
| 2026-03-31 | 8.84 | 8.62 | -0.29 | -3.25% | 8.57 | 9.09 | 74953 | 6570 | 3.18% |
| 2026-03-30 | 9.12 | 8.91 | -0.39 | -4.19% | 8.60 | 9.16 | 118203 | 10399 | 5.01% |
| 2026-03-27 | 9.24 | 9.30 | -0.10 | -1.06% | 9.07 | 9.45 | 120125 | 11120 | 5.09% |
| 2026-03-26 | 9.21 | 9.40 | 0.19 | 2.06% | 8.84 | 9.56 | 135646 | 12437 | 5.75% |
| 2026-03-25 | 8.99 | 9.21 | 0.21 | 2.33% | 8.99 | 9.43 | 129027 | 11888 | 5.47% |
| 2026-03-24 | 8.60 | 9.00 | 0.50 | 5.88% | 8.45 | 9.05 | 130551 | 11415 | 5.53% |
| 2026-03-23 | 8.37 | 8.50 | -0.01 | -0.12% | 8.22 | 9.09 | 150862 | 13198 | 6.39% |
| 2026-03-20 | 8.81 | 8.51 | -0.37 | -4.17% | 8.46 | 9.18 | 128397 | 11306 | 5.44% |
| 2026-03-19 | 9.42 | 8.88 | -0.71 | -7.40% | 8.76 | 9.42 | 136052 | 12244 | 5.76% |
| 2026-03-18 | 8.29 | 9.59 | 1.27 | 15.26% | 8.29 | 9.59 | 176370 | 16015 | 7.47% |
| 2026-03-17 | 8.77 | 8.32 | -0.43 | -4.91% | 8.28 | 8.85 | 56364 | 4787 | 2.39% |
| 2026-03-16 | 8.79 | 8.75 | -0.06 | -0.68% | 8.56 | 9.05 | 70166 | 6157 | 2.97% |
| 2026-03-13 | 9.06 | 8.81 | -0.25 | -2.76% | 8.78 | 9.20 | 81510 | 7299 | 3.45% |
| 2026-03-12 | 9.55 | 9.06 | -0.42 | -4.43% | 9.02 | 9.64 | 123845 | 11512 | 5.25% |
| 2026-03-11 | 9.40 | 9.48 | 0.27 | 2.93% | 9.21 | 9.75 | 169327 | 15971 | 7.17% |
| 2026-03-10 | 8.89 | 9.21 | 0.39 | 4.42% | 8.89 | 9.50 | 161597 | 14992 | 6.85% |
| 2026-03-09 | 9.84 | 8.82 | -1.10 | -11.09% | 8.78 | 9.84 | 206057 | 18602 | 8.73% |
| 2026-03-06 | 9.44 | 9.92 | 0.48 | 5.08% | 9.32 | 10.10 | 237666 | 23298 | 10.07% |
| 2026-03-05 | 8.44 | 9.44 | 1.04 | 12.38% | 8.44 | 9.75 | 189887 | 17423 | 8.04% |
| 2026-03-04 | 8.45 | 8.40 | -0.14 | -1.64% | 8.22 | 8.60 | 66970 | 5631 | 2.84% |
| 2026-03-03 | 9.03 | 8.54 | -0.44 | -4.90% | 8.50 | 9.09 | 72694 | 6386 | 3.08% |
| 2026-03-02 | 9.26 | 8.98 | -0.48 | -5.07% | 8.95 | 9.43 | 87512 | 7997 | 3.71% |
| 2026-02-27 | 9.39 | 9.46 | 0.05 | 0.53% | 9.30 | 9.47 | 49708 | 4659 | 2.11% |
| 2026-02-26 | 9.53 | 9.41 | -0.06 | -0.63% | 9.31 | 9.54 | 59182 | 5554 | 2.51% |
| 2026-02-25 | 9.69 | 9.47 | -0.18 | -1.87% | 9.45 | 9.71 | 46510 | 4441 | 1.97% |
| 2026-02-24 | 9.39 | 9.65 | 0.40 | 4.32% | 9.30 | 9.80 | 72497 | 6960 | 3.07% |
| 2026-02-13 | 9.34 | 9.25 | -0.08 | -0.86% | 9.22 | 9.42 | 40079 | 3737 | 1.70% |
| 2026-02-12 | 9.67 | 9.33 | -0.33 | -3.42% | 9.32 | 9.75 | 65586 | 6206 | 2.78% |
| 2026-02-11 | 9.50 | 9.66 | 0.24 | 2.55% | 9.37 | 9.79 | 77716 | 7466 | 3.29% |
| 2026-02-10 | 9.30 | 9.42 | 0.16 | 1.73% | 9.26 | 9.61 | 69433 | 6571 | 2.94% |
| 2026-02-09 | 9.44 | 9.26 | -0.05 | -0.54% | 9.20 | 9.44 | 46203 | 4286 | 1.96% |
| 2026-02-06 | 9.20 | 9.31 | 0.07 | 0.76% | 9.12 | 9.47 | 63611 | 5959 | 2.69% |
| 2026-02-05 | 9.10 | 9.24 | 0.09 | 0.98% | 9.10 | 9.53 | 65352 | 6087 | 2.77% |
| 2026-02-04 | 9.13 | 9.15 | 0.08 | 0.88% | 8.86 | 9.20 | 55001 | 5004 | 2.33% |
| 2026-02-03 | 9.08 | 9.07 | 0.12 | 1.34% | 8.88 | 9.12 | 48355 | 4367 | 2.05% |
| 2026-02-02 | 8.76 | 8.95 | 0.19 | 2.17% | 8.74 | 9.34 | 106815 | 9684 | 4.53% |
| 2026-01-30 | 8.69 | 8.76 | 0.07 | 0.81% | 8.51 | 8.89 | 52635 | 4584 | 2.23% |
| 2026-01-29 | 8.95 | 8.69 | -0.25 | -2.80% | 8.60 | 9.09 | 72131 | 6363 | 3.06% |
| 2026-01-28 | 9.20 | 8.94 | -0.21 | -2.30% | 8.90 | 9.20 | 43819 | 3957 | 1.86% |
| 2026-01-27 | 9.04 | 9.15 | 0.02 | 0.22% | 8.81 | 9.23 | 68872 | 6215 | 2.92% |