当前时间：2026-05-08 14:19:53 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 | 8.140 | 8.130 | -0.020 | -0.25% | 8.100 | 8.240 | 6796 | 554 | 0.45% |
| 2026-05-06 | 8.180 | 8.150 | 0.010 | 0.12% | 8.100 | 8.360 | 10839 | 886 | 0.72% |
| 2026-04-30 | 8.110 | 8.140 | 0.010 | 0.12% | 8.080 | 8.180 | 4237 | 345 | 0.28% |
| 2026-04-29 | 8.030 | 8.130 | 0.040 | 0.49% | 8.030 | 8.160 | 6502 | 528 | 0.43% |
| 2026-04-28 | 8.090 | 8.090 | -0.040 | -0.49% | 8.020 | 8.170 | 7488 | 605 | 0.50% |
| 2026-04-27 | 8.140 | 8.130 | 0.000 | 0.00% | 7.950 | 8.230 | 8177 | 660 | 0.54% |
| 2026-04-24 | 8.220 | 8.130 | -0.120 | -1.45% | 8.070 | 8.220 | 5146 | 417 | 0.34% |
| 2026-04-23 | 8.300 | 8.250 | -0.060 | -0.72% | 8.090 | 8.300 | 7635 | 624 | 0.51% |
| 2026-04-22 | 8.200 | 8.310 | 0.070 | 0.85% | 8.030 | 8.340 | 8314 | 684 | 0.55% |
| 2026-04-21 | 8.410 | 8.240 | -0.250 | -2.94% | 8.210 | 8.410 | 7752 | 640 | 0.51% |
| 2026-04-20 | 8.380 | 8.490 | 0.080 | 0.95% | 8.230 | 8.530 | 17673 | 1492 | 1.17% |
| 2026-04-17 | 8.250 | 8.410 | 0.190 | 2.31% | 8.150 | 8.500 | 16790 | 1399 | 1.11% |
| 2026-04-16 | 8.250 | 8.220 | -0.020 | -0.24% | 8.170 | 8.260 | 7136 | 586 | 0.47% |
| 2026-04-15 | 8.250 | 8.240 | -0.020 | -0.24% | 8.170 | 8.330 | 6770 | 557 | 0.45% |
| 2026-04-14 | 8.330 | 8.260 | -0.030 | -0.36% | 8.180 | 8.330 | 4679 | 384 | 0.31% |
| 2026-04-13 | 8.300 | 8.290 | -0.110 | -1.31% | 8.230 | 8.350 | 5089 | 420 | 0.34% |
| 2026-04-10 | 8.300 | 8.400 | 0.100 | 1.20% | 8.260 | 8.440 | 8255 | 691 | 0.55% |
| 2026-04-09 | 8.370 | 8.300 | -0.300 | -3.49% | 8.220 | 8.440 | 10114 | 841 | 0.67% |
| 2026-04-08 | 8.100 | 8.600 | 0.580 | 7.23% | 8.020 | 8.600 | 8090 | 667 | 0.54% |
| 2026-04-07 | 7.980 | 8.020 | 0.010 | 0.12% | 7.950 | 8.070 | 4280 | 342 | 0.28% |
| 2026-04-03 | 8.090 | 8.010 | -0.090 | -1.11% | 7.950 | 8.130 | 6272 | 502 | 0.41% |
| 2026-04-02 | 8.090 | 8.100 | -0.040 | -0.49% | 8.050 | 8.260 | 7827 | 638 | 0.52% |
| 2026-04-01 | 8.180 | 8.140 | 0.010 | 0.12% | 8.090 | 8.200 | 6136 | 499 | 0.41% |
| 2026-03-31 | 8.100 | 8.130 | 0.000 | 0.00% | 8.000 | 8.160 | 4556 | 368 | 0.30% |
| 2026-03-30 | 8.100 | 8.130 | -0.070 | -0.85% | 7.930 | 8.190 | 11679 | 936 | 0.77% |
| 2026-03-27 | 8.210 | 8.200 | -0.120 | -1.44% | 8.100 | 8.290 | 19242 | 1578 | 1.27% |
| 2026-03-26 | 8.420 | 8.320 | -0.130 | -1.54% | 8.240 | 8.550 | 9688 | 811 | 0.64% |
| 2026-03-25 | 8.330 | 8.450 | 0.120 | 1.44% | 8.200 | 8.450 | 5717 | 477 | 0.38% |
| 2026-03-24 | 8.140 | 8.330 | 0.320 | 4.00% | 8.000 | 8.390 | 8539 | 694 | 0.56% |
| 2026-03-23 | 8.580 | 8.010 | -0.750 | -8.56% | 7.950 | 8.640 | 21082 | 1737 | 1.39% |
| 2026-03-20 | 8.820 | 8.760 | -0.160 | -1.79% | 8.660 | 8.930 | 8823 | 775 | 0.58% |
| 2026-03-19 | 9.010 | 8.920 | -0.130 | -1.44% | 8.640 | 9.030 | 10266 | 903 | 0.68% |
| 2026-03-18 | 9.030 | 9.050 | -0.020 | -0.22% | 8.900 | 9.060 | 8333 | 746 | 0.55% |
| 2026-03-17 | 9.150 | 9.070 | -0.080 | -0.87% | 8.980 | 9.200 | 10890 | 988 | 0.72% |
| 2026-03-16 | 9.250 | 9.150 | -0.100 | -1.08% | 9.060 | 9.260 | 11574 | 1055 | 0.77% |
| 2026-03-13 | 9.260 | 9.250 | -0.060 | -0.64% | 9.160 | 9.350 | 10565 | 975 | 0.70% |
| 2026-03-12 | 9.280 | 9.310 | -0.020 | -0.21% | 9.220 | 9.520 | 24264 | 2278 | 1.61% |
| 2026-03-11 | 9.370 | 9.330 | -0.080 | -0.85% | 9.250 | 9.500 | 22555 | 2105 | 1.49% |
| 2026-03-10 | 9.530 | 9.410 | -0.120 | -1.26% | 9.300 | 9.550 | 26977 | 2532 | 1.78% |
| 2026-03-09 | 9.300 | 9.530 | -0.040 | -0.42% | 9.280 | 9.800 | 48222 | 4576 | 3.19% |
| 2026-03-06 | 9.700 | 9.570 | -0.780 | -7.54% | 9.400 | 9.940 | 95412 | 9151 | 6.31% |
| 2026-03-05 | 9.040 | 10.350 | 1.320 | 14.62% | 9.040 | 11.730 | 145781 | 15844 | 9.64% |
| 2026-03-04 | 9.000 | 9.030 | 0.060 | 0.67% | 8.880 | 9.140 | 7948 | 717 | 0.53% |
| 2026-03-03 | 9.060 | 8.970 | -0.030 | -0.33% | 8.970 | 9.240 | 11904 | 1085 | 0.79% |
| 2026-03-02 | 9.240 | 9.000 | -0.370 | -3.95% | 8.990 | 9.340 | 12254 | 1117 | 0.81% |
| 2026-02-27 | 9.450 | 9.370 | -0.090 | -0.95% | 9.340 | 9.480 | 7816 | 733 | 0.52% |
| 2026-02-26 | 9.530 | 9.460 | -0.070 | -0.73% | 9.450 | 9.540 | 4499 | 426 | 0.30% |
| 2026-02-25 | 9.620 | 9.530 | -0.030 | -0.31% | 9.500 | 9.620 | 7341 | 699 | 0.49% |
| 2026-02-24 | 9.510 | 9.560 | 0.070 | 0.74% | 9.390 | 9.650 | 4870 | 463 | 0.32% |
| 2026-02-13 | 9.640 | 9.490 | -0.160 | -1.66% | 9.410 | 9.670 | 11977 | 1137 | 0.79% |
| 2026-02-12 | 9.720 | 9.650 | -0.100 | -1.03% | 9.590 | 9.770 | 8081 | 782 | 0.53% |
| 2026-02-11 | 9.820 | 9.750 | -0.080 | -0.81% | 9.700 | 9.820 | 5869 | 572 | 0.39% |
| 2026-02-10 | 9.870 | 9.830 | -0.050 | -0.51% | 9.820 | 9.900 | 5195 | 511 | 0.34% |
| 2026-02-09 | 9.930 | 9.880 | 0.010 | 0.10% | 9.830 | 9.990 | 8517 | 844 | 0.56% |
| 2026-02-06 | 9.780 | 9.870 | 0.040 | 0.41% | 9.740 | 9.920 | 7489 | 737 | 0.50% |
| 2026-02-05 | 9.830 | 9.830 | -0.060 | -0.61% | 9.760 | 9.890 | 8448 | 831 | 0.56% |
| 2026-02-04 | 9.900 | 9.890 | 0.000 | 0.00% | 9.800 | 9.930 | 8754 | 864 | 0.58% |
| 2026-02-03 | 9.760 | 9.890 | 0.140 | 1.44% | 9.680 | 9.930 | 8219 | 807 | 0.54% |
| 2026-02-02 | 9.940 | 9.750 | -0.200 | -2.01% | 9.630 | 9.940 | 10552 | 1033 | 0.70% |
| 2026-01-30 | 9.950 | 9.950 | 0.000 | 0.00% | 9.820 | 9.970 | 5311 | 525 | 0.35% |
| 2026-01-29 | 9.960 | 9.950 | -0.030 | -0.30% | 9.880 | 9.960 | 5262 | 522 | 0.35% |
| 2026-01-28 | 9.960 | 9.980 | 0.050 | 0.50% | 9.820 | 10.010 | 8075 | 801 | 0.53% |