当前时间：2026-05-07 12:59:02 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 | 8.020 | 8.030 | -0.090 | -1.11% | 7.960 | 8.150 | 46587 | 3741 | 3.63% |
| 2026-04-30 | 8.200 | 8.120 | -0.080 | -0.98% | 8.090 | 8.300 | 35762 | 2926 | 2.78% |
| 2026-04-29 | 8.100 | 8.200 | 0.020 | 0.24% | 8.010 | 8.250 | 45990 | 3753 | 3.58% |
| 2026-04-28 | 7.900 | 8.180 | 0.240 | 3.02% | 7.850 | 8.230 | 59033 | 4750 | 4.60% |
| 2026-04-27 | 7.890 | 7.940 | 0.020 | 0.25% | 7.770 | 8.070 | 42353 | 3350 | 3.30% |
| 2026-04-24 | 7.890 | 7.920 | 0.290 | 3.80% | 7.780 | 8.240 | 67777 | 5397 | 5.28% |
| 2026-04-23 | 7.780 | 7.630 | -0.140 | -1.80% | 7.560 | 7.780 | 19257 | 1469 | 1.50% |
| 2026-04-22 | 7.650 | 7.770 | 0.100 | 1.30% | 7.640 | 7.790 | 15250 | 1180 | 1.19% |
| 2026-04-21 | 7.800 | 7.670 | -0.120 | -1.54% | 7.620 | 7.830 | 16706 | 1285 | 1.30% |
| 2026-04-20 | 7.780 | 7.790 | 0.020 | 0.26% | 7.750 | 7.940 | 24516 | 1924 | 1.91% |
| 2026-04-17 | 7.560 | 7.770 | 0.210 | 2.78% | 7.470 | 7.870 | 36512 | 2808 | 2.84% |
| 2026-04-16 | 7.490 | 7.560 | 0.080 | 1.07% | 7.440 | 7.580 | 15790 | 1187 | 1.23% |
| 2026-04-15 | 7.550 | 7.480 | -0.020 | -0.27% | 7.440 | 7.580 | 12720 | 954 | 0.99% |
| 2026-04-14 | 7.490 | 7.500 | 0.050 | 0.67% | 7.420 | 7.520 | 11499 | 858 | 0.90% |
| 2026-04-13 | 7.430 | 7.450 | 0.000 | 0.00% | 7.380 | 7.550 | 11817 | 880 | 0.92% |
| 2026-04-10 | 7.420 | 7.450 | 0.040 | 0.54% | 7.420 | 7.550 | 17848 | 1336 | 1.39% |
| 2026-04-09 | 7.580 | 7.410 | -0.230 | -3.01% | 7.380 | 7.620 | 27260 | 2031 | 2.12% |
| 2026-04-08 | 7.610 | 7.640 | 0.210 | 2.83% | 7.540 | 7.700 | 22799 | 1736 | 1.77% |
| 2026-04-07 | 7.400 | 7.430 | 0.100 | 1.36% | 7.330 | 7.460 | 12232 | 906 | 0.95% |
| 2026-04-03 | 7.580 | 7.330 | -0.220 | -2.91% | 7.330 | 7.580 | 17290 | 1280 | 1.35% |
| 2026-04-02 | 7.510 | 7.550 | 0.070 | 0.94% | 7.450 | 7.660 | 19790 | 1496 | 1.54% |
| 2026-04-01 | 7.500 | 7.480 | 0.080 | 1.08% | 7.430 | 7.540 | 11042 | 825 | 0.86% |
| 2026-03-31 | 7.490 | 7.400 | -0.110 | -1.46% | 7.400 | 7.580 | 17698 | 1324 | 1.38% |
| 2026-03-30 | 7.480 | 7.510 | -0.060 | -0.79% | 7.370 | 7.550 | 13735 | 1024 | 1.07% |
| 2026-03-27 | 7.420 | 7.570 | 0.070 | 0.93% | 7.340 | 7.600 | 20518 | 1537 | 1.60% |
| 2026-03-26 | 7.740 | 7.500 | -0.230 | -2.98% | 7.460 | 7.860 | 23796 | 1820 | 1.85% |
| 2026-03-25 | 7.600 | 7.730 | 0.160 | 2.11% | 7.580 | 7.770 | 16826 | 1295 | 1.31% |
| 2026-03-24 | 7.550 | 7.570 | 0.170 | 2.30% | 7.400 | 7.670 | 20969 | 1575 | 1.63% |
| 2026-03-23 | 7.900 | 7.400 | -0.610 | -7.62% | 7.400 | 7.900 | 42012 | 3210 | 3.27% |
| 2026-03-20 | 8.070 | 8.010 | -0.060 | -0.74% | 8.000 | 8.160 | 24103 | 1944 | 1.88% |
| 2026-03-19 | 8.350 | 8.070 | -0.380 | -4.50% | 8.030 | 8.360 | 38211 | 3123 | 2.97% |
| 2026-03-18 | 8.410 | 8.450 | -0.090 | -1.05% | 8.350 | 8.530 | 35656 | 3001 | 2.78% |
| 2026-03-17 | 9.000 | 8.540 | -0.280 | -3.17% | 8.520 | 9.100 | 58098 | 5100 | 4.52% |
| 2026-03-16 | 8.840 | 8.820 | 0.030 | 0.34% | 8.570 | 8.880 | 52993 | 4599 | 4.13% |
| 2026-03-13 | 8.790 | 8.790 | -0.040 | -0.45% | 8.750 | 9.050 | 33643 | 2983 | 2.62% |
| 2026-03-12 | 9.000 | 8.830 | -0.170 | -1.89% | 8.810 | 9.110 | 37048 | 3307 | 2.88% |
| 2026-03-11 | 9.220 | 9.000 | -0.250 | -2.70% | 8.970 | 9.220 | 53071 | 4812 | 4.13% |
| 2026-03-10 | 9.110 | 9.250 | 0.020 | 0.22% | 9.000 | 9.550 | 65903 | 6122 | 5.13% |
| 2026-03-09 | 9.110 | 9.230 | -0.090 | -0.97% | 9.070 | 9.360 | 66892 | 6150 | 5.21% |
| 2026-03-06 | 9.600 | 9.320 | -0.290 | -3.02% | 9.230 | 9.850 | 120525 | 11384 | 9.38% |
| 2026-03-05 | 9.150 | 9.610 | 0.380 | 4.12% | 8.980 | 9.920 | 160052 | 15220 | 12.46% |
| 2026-03-04 | 8.880 | 9.230 | 0.210 | 2.33% | 8.690 | 9.690 | 131892 | 12110 | 10.27% |
| 2026-03-03 | 8.560 | 9.020 | 0.430 | 5.01% | 8.560 | 9.230 | 122546 | 10955 | 9.54% |
| 2026-03-02 | 8.550 | 8.590 | -0.070 | -0.81% | 8.400 | 8.710 | 29887 | 2559 | 2.33% |
| 2026-02-27 | 8.800 | 8.660 | -0.040 | -0.46% | 8.630 | 8.810 | 23186 | 2014 | 1.81% |
| 2026-02-26 | 8.840 | 8.700 | -0.100 | -1.14% | 8.650 | 8.840 | 30813 | 2688 | 2.40% |
| 2026-02-25 | 8.690 | 8.800 | 0.110 | 1.27% | 8.680 | 8.850 | 32410 | 2845 | 2.52% |
| 2026-02-24 | 8.560 | 8.690 | 0.160 | 1.88% | 8.510 | 8.950 | 28916 | 2510 | 2.25% |
| 2026-02-13 | 8.480 | 8.530 | 0.060 | 0.71% | 8.400 | 8.570 | 29066 | 2468 | 2.26% |
| 2026-02-12 | 8.530 | 8.470 | -0.040 | -0.47% | 8.450 | 8.580 | 24528 | 2087 | 1.91% |
| 2026-02-11 | 8.520 | 8.510 | 0.000 | 0.00% | 8.500 | 8.640 | 25485 | 2180 | 1.98% |
| 2026-02-10 | 8.730 | 8.510 | -0.190 | -2.18% | 8.470 | 8.730 | 48193 | 4132 | 3.75% |
| 2026-02-09 | 8.740 | 8.700 | -0.020 | -0.23% | 8.700 | 8.890 | 45410 | 3983 | 3.54% |
| 2026-02-06 | 8.620 | 8.720 | 0.020 | 0.23% | 8.590 | 8.950 | 42237 | 3714 | 3.29% |
| 2026-02-05 | 9.030 | 8.700 | -0.440 | -4.81% | 8.670 | 9.130 | 68263 | 6058 | 5.31% |
| 2026-02-04 | 8.780 | 9.140 | 0.360 | 4.10% | 8.750 | 9.600 | 102964 | 9474 | 8.02% |
| 2026-02-03 | 8.550 | 8.780 | 0.270 | 3.17% | 8.540 | 8.780 | 50781 | 4390 | 3.95% |
| 2026-02-02 | 8.800 | 8.510 | -0.640 | -6.99% | 8.510 | 8.850 | 89466 | 7759 | 6.96% |
| 2026-01-30 | 8.940 | 9.150 | -0.320 | -3.38% | 8.700 | 9.430 | 145507 | 13093 | 11.33% |
| 2026-01-29 | 10.840 | 9.470 | 0.070 | 0.74% | 9.200 | 10.850 | 208612 | 20860 | 16.24% |
| 2026-01-28 | 8.920 | 9.400 | 0.410 | 4.56% | 8.900 | 9.670 | 147383 | 13802 | 11.47% |
| 2026-01-27 | 9.180 | 8.990 | -0.060 | -0.66% | 8.710 | 9.180 | 69444 | 6169 | 5.41% |