当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 7.980 | 7.820 | -0.160 | -2.01% | 7.810 | 8.120 | 29347 | 2332 | 2.47% |
| 2026-03-19 | 8.210 | 7.980 | -0.310 | -3.74% | 7.960 | 8.220 | 34397 | 2777 | 2.90% |
| 2026-03-18 | 8.310 | 8.290 | 0.010 | 0.12% | 8.120 | 8.350 | 38324 | 3157 | 3.23% |
| 2026-03-17 | 8.440 | 8.280 | -0.320 | -3.72% | 8.250 | 8.640 | 46742 | 3941 | 3.94% |
| 2026-03-16 | 8.680 | 8.600 | -0.020 | -0.23% | 8.540 | 8.800 | 32048 | 2763 | 2.70% |
| 2026-03-13 | 8.780 | 8.620 | -0.180 | -2.05% | 8.600 | 8.940 | 45867 | 4016 | 3.86% |
| 2026-03-12 | 8.910 | 8.800 | -0.160 | -1.79% | 8.730 | 8.990 | 61915 | 5481 | 5.21% |
| 2026-03-11 | 9.110 | 8.960 | -0.100 | -1.10% | 8.910 | 9.110 | 61762 | 5555 | 5.20% |
| 2026-03-10 | 9.080 | 9.060 | -0.140 | -1.52% | 8.910 | 9.180 | 72402 | 6534 | 6.10% |
| 2026-03-09 | 8.800 | 9.200 | 0.170 | 1.88% | 8.760 | 9.330 | 126612 | 11594 | 10.66% |
| 2026-03-06 | 8.900 | 9.030 | 0.010 | 0.11% | 8.900 | 9.420 | 135920 | 12460 | 11.45% |
| 2026-03-05 | 8.770 | 9.020 | 0.370 | 4.28% | 8.690 | 9.150 | 148281 | 13335 | 12.49% |
| 2026-03-04 | 8.440 | 8.650 | 0.190 | 2.25% | 8.380 | 8.870 | 62476 | 5405 | 5.26% |
| 2026-03-03 | 8.520 | 8.460 | -0.060 | -0.70% | 8.360 | 8.640 | 43209 | 3676 | 3.68% |
| 2026-03-02 | 8.780 | 8.520 | -0.360 | -4.05% | 8.300 | 8.780 | 50083 | 4264 | 4.27% |
| 2026-02-27 | 8.820 | 8.880 | -0.060 | -0.67% | 8.800 | 8.920 | 25761 | 2278 | 2.20% |
| 2026-02-26 | 8.900 | 8.940 | 0.060 | 0.68% | 8.800 | 8.980 | 32028 | 2857 | 2.73% |
| 2026-02-25 | 8.920 | 8.880 | -0.050 | -0.56% | 8.840 | 8.980 | 34310 | 3054 | 2.92% |
| 2026-02-24 | 8.750 | 8.930 | 0.340 | 3.96% | 8.660 | 8.930 | 52147 | 4612 | 4.44% |
| 2026-02-13 | 8.640 | 8.590 | -0.070 | -0.81% | 8.550 | 8.750 | 20331 | 1759 | 1.73% |
| 2026-02-12 | 8.680 | 8.660 | 0.030 | 0.35% | 8.630 | 8.830 | 31963 | 2794 | 2.72% |
| 2026-02-11 | 8.780 | 8.630 | -0.130 | -1.48% | 8.600 | 8.820 | 23179 | 2016 | 1.98% |
| 2026-02-10 | 8.850 | 8.760 | -0.090 | -1.02% | 8.720 | 8.860 | 22141 | 1941 | 1.89% |
| 2026-02-09 | 8.860 | 8.850 | 0.090 | 1.03% | 8.770 | 8.890 | 31115 | 2750 | 2.65% |
| 2026-02-06 | 8.560 | 8.760 | 0.180 | 2.10% | 8.500 | 8.800 | 42895 | 3746 | 3.66% |
| 2026-02-05 | 8.820 | 8.580 | -0.240 | -2.72% | 8.560 | 8.820 | 50108 | 4343 | 4.27% |
| 2026-02-04 | 8.850 | 8.820 | 0.000 | 0.00% | 8.770 | 8.980 | 57803 | 5133 | 4.93% |
| 2026-02-03 | 8.880 | 8.820 | 0.070 | 0.80% | 8.650 | 8.880 | 52588 | 4615 | 4.48% |
| 2026-02-02 | 8.710 | 8.750 | 0.090 | 1.04% | 8.710 | 9.020 | 87501 | 7761 | 7.46% |
| 2026-01-30 | 8.650 | 8.660 | -0.020 | -0.23% | 8.500 | 8.750 | 28948 | 2500 | 2.47% |
| 2026-01-29 | 8.800 | 8.680 | -0.110 | -1.25% | 8.620 | 8.840 | 35905 | 3133 | 3.06% |
| 2026-01-28 | 8.790 | 8.790 | 0.040 | 0.46% | 8.700 | 8.920 | 38214 | 3357 | 3.26% |
| 2026-01-27 | 8.890 | 8.750 | -0.140 | -1.57% | 8.560 | 8.900 | 36841 | 3214 | 3.14% |
| 2026-01-26 | 8.970 | 8.890 | -0.080 | -0.89% | 8.720 | 9.020 | 60078 | 5335 | 5.12% |
| 2026-01-23 | 8.830 | 8.970 | 0.140 | 1.59% | 8.800 | 8.990 | 64887 | 5789 | 5.53% |
| 2026-01-22 | 8.770 | 8.830 | 0.080 | 0.91% | 8.710 | 8.890 | 70114 | 6161 | 6.00% |
| 2026-01-21 | 8.910 | 8.750 | -0.300 | -3.31% | 8.630 | 8.910 | 101413 | 8867 | 8.68% |
| 2026-01-20 | 9.110 | 9.050 | -0.130 | -1.42% | 8.900 | 9.400 | 167995 | 15496 | 14.38% |
| 2026-01-19 | 8.520 | 9.180 | 0.530 | 6.13% | 8.520 | 9.180 | 151129 | 13578 | 12.93% |
| 2026-01-16 | 8.990 | 8.650 | 0.170 | 2.00% | 8.620 | 9.280 | 119321 | 10599 | 10.21% |
| 2026-01-15 | 8.580 | 8.480 | -0.140 | -1.62% | 8.420 | 8.660 | 41735 | 3554 | 3.57% |
| 2026-01-14 | 8.580 | 8.620 | -0.080 | -0.92% | 8.480 | 8.810 | 82390 | 7100 | 7.05% |
| 2026-01-13 | 8.580 | 8.700 | 0.180 | 2.11% | 8.370 | 8.950 | 107883 | 9362 | 9.23% |
| 2026-01-12 | 8.250 | 8.520 | 0.280 | 3.40% | 8.200 | 8.540 | 56222 | 4714 | 4.81% |
| 2026-01-09 | 8.210 | 8.240 | 0.030 | 0.37% | 8.140 | 8.330 | 26337 | 2166 | 2.25% |
| 2026-01-08 | 8.070 | 8.210 | 0.110 | 1.36% | 8.070 | 8.230 | 22884 | 1871 | 1.96% |
| 2026-01-07 | 8.270 | 8.100 | -0.100 | -1.22% | 8.060 | 8.280 | 27313 | 2234 | 2.34% |
| 2026-01-06 | 8.090 | 8.200 | 0.140 | 1.74% | 8.010 | 8.210 | 28537 | 2323 | 2.44% |
| 2026-01-05 | 7.990 | 8.060 | 0.080 | 1.00% | 7.970 | 8.070 | 18256 | 1465 | 1.56% |
| 2025-12-31 | 8.060 | 7.980 | -0.010 | -0.13% | 7.950 | 8.060 | 12501 | 998 | 1.07% |
| 2025-12-30 | 8.100 | 7.990 | -0.050 | -0.62% | 7.920 | 8.120 | 21250 | 1698 | 1.82% |
| 2025-12-29 | 8.220 | 8.040 | -0.180 | -2.19% | 8.020 | 8.220 | 28820 | 2325 | 2.47% |
| 2025-12-26 | 8.310 | 8.220 | -0.110 | -1.32% | 8.180 | 8.380 | 36365 | 3008 | 3.11% |
| 2025-12-25 | 8.370 | 8.330 | -0.040 | -0.48% | 8.280 | 8.470 | 34135 | 2856 | 2.92% |
| 2025-12-24 | 8.280 | 8.370 | 0.010 | 0.12% | 8.200 | 8.440 | 34717 | 2891 | 2.97% |
| 2025-12-23 | 8.570 | 8.360 | -0.280 | -3.24% | 8.290 | 8.620 | 53866 | 4531 | 4.61% |
| 2025-12-22 | 8.500 | 8.640 | 0.020 | 0.23% | 8.500 | 8.760 | 62805 | 5401 | 5.37% |
| 2025-12-19 | 8.410 | 8.620 | 0.110 | 1.29% | 8.410 | 8.860 | 80880 | 7041 | 6.92% |
| 2025-12-18 | 8.310 | 8.510 | 0.110 | 1.31% | 8.250 | 8.680 | 80860 | 6887 | 6.92% |
| 2025-12-17 | 8.890 | 8.400 | -0.520 | -5.83% | 8.220 | 8.890 | 112336 | 9454 | 9.61% |
| 2025-12-16 | 8.640 | 8.920 | 0.180 | 2.06% | 8.450 | 9.260 | 139760 | 12356 | 11.96% |
| 2025-12-15 | 8.600 | 8.740 | 0.040 | 0.46% | 8.400 | 9.070 | 136548 | 11912 | 11.69% |
| 2025-12-12 | 8.150 | 8.700 | 0.350 | 4.19% | 8.100 | 8.880 | 183521 | 15789 | 15.71% |