当前时间：2026-05-07 11:21:17 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 | 8.270 | 8.180 | -0.010 | -0.12% | 8.160 | 8.300 | 6823 | 560 | 0.58% |
| 2026-04-30 | 8.160 | 8.190 | 0.040 | 0.49% | 8.130 | 8.300 | 7130 | 586 | 0.60% |
| 2026-04-29 | 8.240 | 8.150 | 0.050 | 0.62% | 8.010 | 8.270 | 8428 | 688 | 0.71% |
| 2026-04-28 | 8.100 | 8.100 | 0.080 | 1.00% | 7.940 | 8.280 | 9877 | 800 | 0.83% |
| 2026-04-27 | 8.030 | 8.020 | -0.010 | -0.12% | 7.830 | 8.090 | 8464 | 669 | 0.71% |
| 2026-04-24 | 8.240 | 8.030 | -0.210 | -2.55% | 8.030 | 8.240 | 8800 | 711 | 0.74% |
| 2026-04-23 | 8.380 | 8.240 | -0.050 | -0.60% | 8.150 | 8.380 | 4495 | 369 | 0.38% |
| 2026-04-22 | 8.190 | 8.290 | 0.070 | 0.85% | 8.190 | 8.380 | 5796 | 480 | 0.49% |
| 2026-04-21 | 8.470 | 8.220 | -0.150 | -1.79% | 8.190 | 8.480 | 10417 | 862 | 0.88% |
| 2026-04-20 | 8.270 | 8.370 | 0.100 | 1.21% | 8.210 | 8.440 | 13305 | 1113 | 1.12% |
| 2026-04-17 | 8.060 | 8.270 | 0.200 | 2.48% | 7.920 | 8.330 | 22671 | 1844 | 1.91% |
| 2026-04-16 | 8.050 | 8.070 | 0.000 | 0.00% | 8.020 | 8.130 | 6081 | 491 | 0.51% |
| 2026-04-15 | 8.060 | 8.070 | 0.050 | 0.62% | 8.000 | 8.280 | 8942 | 724 | 0.75% |
| 2026-04-14 | 7.990 | 8.020 | 0.070 | 0.88% | 7.920 | 8.040 | 4957 | 395 | 0.42% |
| 2026-04-13 | 8.030 | 7.950 | -0.130 | -1.61% | 7.910 | 8.090 | 8134 | 650 | 0.69% |
| 2026-04-10 | 8.050 | 8.080 | 0.110 | 1.38% | 7.980 | 8.190 | 10476 | 847 | 0.88% |
| 2026-04-09 | 8.100 | 7.970 | -0.130 | -1.60% | 7.960 | 8.340 | 17485 | 1425 | 1.48% |
| 2026-04-08 | 7.950 | 8.100 | 0.200 | 2.53% | 7.910 | 8.140 | 11155 | 898 | 0.94% |
| 2026-04-07 | 7.840 | 7.900 | 0.030 | 0.38% | 7.750 | 7.960 | 7916 | 622 | 0.67% |
| 2026-04-03 | 8.140 | 7.870 | -0.370 | -4.49% | 7.820 | 8.210 | 18416 | 1472 | 1.55% |
| 2026-04-02 | 7.890 | 8.240 | 0.330 | 4.17% | 7.820 | 8.440 | 36336 | 2989 | 3.07% |
| 2026-04-01 | 7.780 | 7.910 | 0.230 | 2.99% | 7.720 | 7.940 | 12005 | 940 | 1.01% |
| 2026-03-31 | 7.720 | 7.680 | -0.040 | -0.52% | 7.660 | 7.830 | 6574 | 509 | 0.55% |
| 2026-03-30 | 7.780 | 7.720 | -0.120 | -1.53% | 7.630 | 7.780 | 7381 | 569 | 0.62% |
| 2026-03-27 | 7.690 | 7.840 | 0.070 | 0.90% | 7.680 | 7.860 | 7308 | 569 | 0.62% |
| 2026-03-26 | 7.840 | 7.770 | -0.040 | -0.51% | 7.720 | 8.040 | 15120 | 1191 | 1.28% |
| 2026-03-25 | 7.750 | 7.810 | 0.080 | 1.03% | 7.750 | 7.870 | 11670 | 874 | 0.98% |
| 2026-03-24 | 7.700 | 7.730 | 0.190 | 2.52% | 7.560 | 7.760 | 15088 | 1157 | 1.27% |
| 2026-03-23 | 8.000 | 7.540 | -0.550 | -6.80% | 7.520 | 8.010 | 16414 | 1269 | 1.39% |
| 2026-03-20 | 8.230 | 8.090 | -0.130 | -1.58% | 8.070 | 8.320 | 9913 | 810 | 0.84% |
| 2026-03-19 | 8.610 | 8.220 | -0.280 | -3.29% | 8.180 | 8.610 | 13113 | 1090 | 1.11% |
| 2026-03-18 | 8.600 | 8.500 | -0.110 | -1.28% | 8.400 | 8.710 | 9649 | 819 | 0.81% |
| 2026-03-17 | 8.830 | 8.610 | -0.200 | -2.27% | 8.600 | 8.840 | 12145 | 1058 | 1.02% |
| 2026-03-16 | 8.850 | 8.810 | -0.040 | -0.45% | 8.760 | 8.890 | 7208 | 634 | 0.61% |
| 2026-03-13 | 8.880 | 8.850 | 0.050 | 0.57% | 8.800 | 8.980 | 11162 | 992 | 0.94% |
| 2026-03-12 | 8.870 | 8.800 | -0.050 | -0.56% | 8.800 | 8.910 | 6309 | 557 | 0.53% |
| 2026-03-11 | 8.910 | 8.850 | -0.060 | -0.67% | 8.820 | 8.970 | 10824 | 960 | 0.91% |
| 2026-03-10 | 8.930 | 8.910 | 0.070 | 0.79% | 8.850 | 8.990 | 9215 | 822 | 0.78% |
| 2026-03-09 | 8.890 | 8.840 | -0.090 | -1.01% | 8.740 | 8.910 | 9984 | 880 | 0.84% |
| 2026-03-06 | 8.820 | 8.930 | 0.110 | 1.25% | 8.760 | 8.990 | 11317 | 1009 | 0.96% |
| 2026-03-05 | 8.860 | 8.820 | -0.010 | -0.11% | 8.810 | 8.930 | 11821 | 1049 | 1.00% |
| 2026-03-04 | 9.040 | 8.830 | -0.240 | -2.65% | 8.800 | 9.080 | 14524 | 1292 | 1.23% |
| 2026-03-03 | 9.010 | 9.070 | 0.050 | 0.55% | 8.950 | 9.160 | 22253 | 2017 | 1.88% |
| 2026-03-02 | 9.150 | 9.020 | -0.210 | -2.28% | 8.860 | 9.180 | 22559 | 2025 | 1.90% |
| 2026-02-27 | 9.280 | 9.230 | -0.050 | -0.54% | 9.160 | 9.290 | 11251 | 1035 | 0.95% |
| 2026-02-26 | 9.420 | 9.280 | -0.090 | -0.96% | 9.250 | 9.440 | 10974 | 1020 | 0.93% |
| 2026-02-25 | 9.310 | 9.370 | 0.090 | 0.97% | 9.270 | 9.460 | 16083 | 1505 | 1.36% |
| 2026-02-24 | 9.200 | 9.280 | 0.120 | 1.31% | 9.140 | 9.280 | 12789 | 1179 | 1.08% |
| 2026-02-13 | 9.180 | 9.160 | -0.020 | -0.22% | 9.130 | 9.300 | 21077 | 1938 | 1.78% |
| 2026-02-12 | 9.360 | 9.180 | -0.180 | -1.92% | 9.160 | 9.390 | 38419 | 3559 | 3.24% |
| 2026-02-11 | 9.500 | 9.360 | -0.150 | -1.58% | 9.330 | 9.560 | 34548 | 3267 | 2.92% |
| 2026-02-10 | 9.670 | 9.510 | -0.120 | -1.25% | 9.480 | 9.820 | 61236 | 5889 | 5.17% |
| 2026-02-09 | 9.800 | 9.630 | -0.190 | -1.93% | 9.600 | 10.200 | 99531 | 9710 | 8.40% |
| 2026-02-06 | 10.700 | 9.820 | 0.660 | 7.21% | 9.800 | 11.240 | 146312 | 15353 | 12.35% |
| 2026-02-05 | 9.270 | 9.160 | -0.070 | -0.76% | 9.130 | 9.330 | 9158 | 842 | 0.77% |
| 2026-02-04 | 9.330 | 9.230 | -0.070 | -0.75% | 9.210 | 9.330 | 10600 | 980 | 0.89% |
| 2026-02-03 | 9.180 | 9.300 | 0.230 | 2.54% | 9.090 | 9.320 | 6737 | 620 | 0.57% |
| 2026-02-02 | 9.230 | 9.070 | -0.170 | -1.84% | 9.030 | 9.300 | 10830 | 993 | 0.91% |
| 2026-01-30 | 9.290 | 9.240 | -0.030 | -0.32% | 9.200 | 9.420 | 11335 | 1052 | 0.96% |
| 2026-01-29 | 9.440 | 9.270 | -0.170 | -1.80% | 9.260 | 9.490 | 11992 | 1118 | 1.01% |
| 2026-01-28 | 9.480 | 9.440 | -0.080 | -0.84% | 9.430 | 9.550 | 13483 | 1276 | 1.14% |
| 2026-01-27 | 9.870 | 9.520 | -0.330 | -3.35% | 9.400 | 9.870 | 29763 | 2834 | 2.51% |