当前时间：2026-05-07 12:50:41 星期四休市中
| 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 | 8.290 | 8.320 | 0.020 | 0.24% | 8.230 | 8.350 | 45290 | 3757 | 3.20% |
| 2026-04-30 | 8.280 | 8.300 | 0.030 | 0.36% | 8.220 | 8.470 | 53206 | 4437 | 3.76% |
| 2026-04-29 | 8.160 | 8.270 | 0.210 | 2.61% | 8.140 | 8.370 | 46007 | 3800 | 3.25% |
| 2026-04-28 | 8.230 | 8.060 | -0.140 | -1.71% | 8.010 | 8.320 | 33814 | 2743 | 2.39% |
| 2026-04-27 | 8.250 | 8.200 | -0.040 | -0.49% | 8.050 | 8.280 | 44798 | 3654 | 3.17% |
| 2026-04-24 | 8.320 | 8.240 | -0.310 | -3.63% | 8.240 | 8.540 | 69658 | 5828 | 4.92% |
| 2026-04-23 | 8.470 | 8.550 | 0.050 | 0.59% | 8.380 | 8.880 | 107230 | 9300 | 7.58% |
| 2026-04-22 | 8.460 | 8.500 | 0.070 | 0.83% | 8.400 | 8.560 | 42311 | 3582 | 2.99% |
| 2026-04-21 | 8.710 | 8.430 | -0.320 | -3.66% | 8.430 | 8.870 | 71062 | 6113 | 5.02% |
| 2026-04-20 | 8.590 | 8.750 | 0.070 | 0.81% | 8.520 | 8.820 | 87705 | 7646 | 6.17% |
| 2026-04-17 | 8.390 | 8.680 | 0.310 | 3.70% | 8.230 | 8.680 | 101578 | 8614 | 7.14% |
| 2026-04-16 | 8.290 | 8.370 | 0.040 | 0.48% | 8.210 | 8.450 | 65590 | 5464 | 4.61% |
| 2026-04-15 | 8.270 | 8.330 | 0.080 | 0.97% | 8.170 | 8.430 | 69469 | 5754 | 4.89% |
| 2026-04-14 | 8.320 | 8.250 | -0.030 | -0.36% | 8.180 | 8.330 | 43667 | 3599 | 3.07% |
| 2026-04-13 | 8.160 | 8.280 | -0.100 | -1.19% | 8.150 | 8.410 | 100382 | 8280 | 7.06% |
| 2026-04-10 | 8.760 | 8.380 | 0.430 | 5.41% | 8.380 | 9.050 | 172625 | 15129 | 12.14% |
| 2026-04-09 | 8.060 | 7.950 | -0.180 | -2.21% | 7.950 | 8.120 | 24941 | 1998 | 1.75% |
| 2026-04-08 | 7.990 | 8.130 | 0.300 | 3.83% | 7.950 | 8.150 | 34758 | 2799 | 2.44% |
| 2026-04-07 | 7.700 | 7.830 | 0.080 | 1.03% | 7.700 | 7.950 | 33140 | 2593 | 2.33% |
| 2026-04-03 | 8.100 | 7.750 | -0.310 | -3.85% | 7.740 | 8.140 | 40893 | 3230 | 2.88% |
| 2026-04-02 | 8.010 | 8.060 | 0.040 | 0.50% | 7.960 | 8.230 | 51974 | 4208 | 3.66% |
| 2026-04-01 | 7.970 | 8.020 | 0.110 | 1.39% | 7.930 | 8.030 | 23808 | 1901 | 1.67% |
| 2026-03-31 | 8.050 | 7.910 | -0.070 | -0.88% | 7.890 | 8.150 | 33475 | 2688 | 2.35% |
| 2026-03-30 | 7.930 | 7.980 | -0.050 | -0.62% | 7.910 | 8.070 | 27617 | 2207 | 1.94% |
| 2026-03-27 | 7.820 | 8.030 | 0.110 | 1.39% | 7.810 | 8.050 | 27703 | 2214 | 1.95% |
| 2026-03-26 | 8.150 | 7.920 | -0.210 | -2.58% | 7.900 | 8.240 | 34329 | 2775 | 2.41% |
| 2026-03-25 | 8.200 | 8.130 | 0.030 | 0.37% | 8.050 | 8.240 | 34169 | 2782 | 2.40% |
| 2026-03-24 | 7.950 | 8.100 | 0.280 | 3.58% | 7.820 | 8.120 | 45396 | 3609 | 3.19% |
| 2026-03-23 | 8.280 | 7.820 | -0.610 | -7.24% | 7.770 | 8.280 | 58742 | 4685 | 4.13% |
| 2026-03-20 | 8.780 | 8.430 | -0.340 | -3.88% | 8.430 | 8.820 | 40486 | 3488 | 2.85% |
| 2026-03-19 | 8.950 | 8.770 | -0.350 | -3.84% | 8.710 | 9.080 | 47014 | 4165 | 3.31% |
| 2026-03-18 | 9.240 | 9.120 | -0.080 | -0.87% | 9.010 | 9.240 | 35526 | 3235 | 2.50% |
| 2026-03-17 | 9.460 | 9.200 | -0.260 | -2.75% | 9.160 | 9.520 | 44968 | 4205 | 3.16% |
| 2026-03-16 | 9.440 | 9.460 | 0.030 | 0.32% | 9.390 | 9.600 | 31929 | 3021 | 2.25% |
| 2026-03-13 | 9.550 | 9.430 | -0.080 | -0.84% | 9.400 | 9.630 | 39591 | 3767 | 2.78% |
| 2026-03-12 | 9.780 | 9.510 | -0.240 | -2.46% | 9.490 | 9.800 | 55452 | 5327 | 3.90% |
| 2026-03-11 | 9.820 | 9.750 | -0.090 | -0.91% | 9.750 | 9.870 | 45869 | 4493 | 3.23% |
| 2026-03-10 | 9.830 | 9.840 | 0.050 | 0.51% | 9.780 | 9.920 | 48595 | 4775 | 3.42% |
| 2026-03-09 | 9.920 | 9.790 | -0.250 | -2.49% | 9.740 | 10.010 | 58697 | 5774 | 4.13% |
| 2026-03-06 | 9.900 | 10.040 | 0.160 | 1.62% | 9.840 | 10.040 | 56136 | 5599 | 3.95% |
| 2026-03-05 | 10.010 | 9.880 | -0.070 | -0.70% | 9.850 | 10.030 | 77084 | 7660 | 5.42% |
| 2026-03-04 | 9.860 | 9.950 | -0.090 | -0.90% | 9.850 | 10.190 | 93707 | 9350 | 6.59% |
| 2026-03-03 | 10.120 | 10.040 | -0.030 | -0.30% | 10.000 | 10.250 | 101725 | 10325 | 7.15% |
| 2026-03-02 | 10.180 | 10.070 | -0.190 | -1.85% | 9.970 | 10.280 | 71586 | 7221 | 5.03% |
| 2026-02-27 | 10.190 | 10.260 | 0.040 | 0.39% | 10.160 | 10.280 | 50758 | 5192 | 3.57% |
| 2026-02-26 | 10.180 | 10.220 | 0.050 | 0.49% | 10.080 | 10.240 | 61535 | 6248 | 4.33% |
| 2026-02-25 | 10.110 | 10.170 | 0.050 | 0.49% | 10.080 | 10.220 | 57519 | 5838 | 4.05% |
| 2026-02-24 | 10.000 | 10.120 | 0.180 | 1.81% | 9.900 | 10.180 | 61847 | 6220 | 4.35% |
| 2026-02-13 | 10.260 | 9.940 | -0.180 | -1.78% | 9.910 | 10.390 | 80566 | 8163 | 5.67% |
| 2026-02-12 | 10.170 | 10.120 | -0.030 | -0.30% | 10.090 | 10.260 | 53369 | 5418 | 3.75% |
| 2026-02-11 | 10.340 | 10.150 | -0.160 | -1.55% | 9.710 | 10.370 | 68779 | 7016 | 4.84% |
| 2026-02-10 | 10.490 | 10.310 | -0.210 | -2.00% | 10.290 | 10.490 | 84943 | 8787 | 5.97% |
| 2026-02-09 | 10.550 | 10.520 | -0.080 | -0.75% | 10.430 | 10.600 | 99164 | 10405 | 6.97% |
| 2026-02-06 | 10.630 | 10.600 | -0.190 | -1.76% | 10.570 | 10.940 | 123922 | 13220 | 8.71% |
| 2026-02-05 | 10.580 | 10.790 | 0.110 | 1.03% | 10.490 | 11.180 | 179766 | 19545 | 12.64% |
| 2026-02-04 | 11.220 | 10.680 | -0.110 | -1.02% | 10.680 | 11.220 | 171384 | 18840 | 12.05% |
| 2026-02-03 | 10.750 | 10.790 | -0.050 | -0.46% | 10.580 | 10.980 | 129732 | 13938 | 9.12% |
| 2026-02-02 | 10.510 | 10.840 | 0.150 | 1.40% | 10.500 | 11.060 | 167422 | 18107 | 11.77% |
| 2026-01-30 | 10.780 | 10.690 | -0.040 | -0.37% | 10.550 | 11.270 | 219409 | 23956 | 15.43% |
| 2026-01-29 | 10.250 | 10.730 | 0.430 | 4.17% | 10.190 | 10.740 | 177568 | 18701 | 12.49% |
| 2026-01-28 | 10.120 | 10.300 | 0.120 | 1.18% | 10.120 | 10.380 | 72945 | 7482 | 5.13% |
| 2026-01-27 | 10.310 | 10.180 | -0.120 | -1.17% | 10.060 | 10.360 | 52965 | 5384 | 3.72% |