当前时间：2026-07-27 07:22:06 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 8.28 | 8.29 | -0.03 | -0.36% | 8.18 | 8.43 | 69747 | 5791 | 1.18% |
| 2026-07-23 | 8.15 | 8.32 | 0.18 | 2.21% | 8.10 | 8.33 | 58617 | 4837 | 0.99% |
| 2026-07-22 | 8.20 | 8.14 | -0.11 | -1.33% | 8.09 | 8.30 | 47176 | 3855 | 0.80% |
| 2026-07-21 | 8.20 | 8.25 | 0.01 | 0.12% | 8.10 | 8.31 | 61438 | 5048 | 1.04% |
| 2026-07-20 | 8.18 | 8.24 | 0.05 | 0.61% | 8.06 | 8.37 | 68382 | 5614 | 1.16% |
| 2026-07-17 | 8.20 | 8.19 | -0.07 | -0.85% | 8.06 | 8.33 | 70042 | 5750 | 1.19% |
| 2026-07-16 | 8.13 | 8.26 | 0.15 | 1.85% | 8.04 | 8.33 | 72018 | 5932 | 1.22% |
| 2026-07-15 | 7.95 | 8.11 | 0.10 | 1.25% | 7.93 | 8.20 | 49637 | 4029 | 0.84% |
| 2026-07-14 | 7.92 | 8.01 | 0.09 | 1.14% | 7.80 | 8.01 | 45135 | 3570 | 0.76% |
| 2026-07-13 | 8.24 | 7.92 | -0.38 | -4.58% | 7.91 | 8.33 | 72661 | 5821 | 1.23% |
| 2026-07-10 | 8.11 | 8.30 | 0.19 | 2.34% | 7.97 | 8.39 | 76983 | 6367 | 1.30% |
| 2026-07-09 | 8.16 | 8.11 | -0.05 | -0.61% | 7.92 | 8.17 | 57814 | 4646 | 0.98% |
| 2026-07-08 | 8.08 | 8.16 | 0.02 | 0.25% | 8.03 | 8.22 | 45714 | 3723 | 0.77% |
| 2026-07-07 | 8.35 | 8.14 | -0.21 | -2.51% | 8.10 | 8.36 | 38428 | 3148 | 0.65% |
| 2026-07-06 | 8.46 | 8.35 | -0.10 | -1.18% | 8.32 | 8.61 | 40974 | 3452 | 0.69% |
| 2026-07-03 | 8.41 | 8.45 | 0.10 | 1.20% | 8.37 | 8.50 | 45884 | 3877 | 0.78% |
| 2026-07-02 | 8.43 | 8.35 | -0.08 | -0.95% | 8.35 | 8.54 | 58821 | 4968 | 1.00% |
| 2026-07-01 | 8.24 | 8.43 | 0.20 | 2.43% | 8.23 | 8.49 | 67693 | 5684 | 1.15% |
| 2026-06-30 | 8.10 | 8.23 | 0.06 | 0.73% | 8.10 | 8.29 | 45110 | 3707 | 0.76% |
| 2026-06-29 | 8.51 | 8.17 | -0.23 | -2.74% | 8.12 | 8.51 | 58126 | 4785 | 0.98% |
| 2026-06-26 | 8.65 | 8.40 | -0.33 | -3.78% | 8.40 | 8.70 | 52898 | 4489 | 0.90% |
| 2026-06-25 | 8.61 | 8.73 | 0.14 | 1.63% | 8.29 | 8.79 | 103526 | 8769 | 1.75% |
| 2026-06-24 | 8.84 | 8.59 | -0.24 | -2.72% | 8.56 | 8.85 | 48168 | 4166 | 0.82% |
| 2026-06-23 | 8.80 | 8.83 | -0.01 | -0.11% | 8.75 | 8.96 | 49170 | 4360 | 0.83% |
| 2026-06-22 | 8.69 | 8.84 | 0.15 | 1.73% | 8.46 | 8.85 | 69466 | 5994 | 1.18% |
| 2026-06-18 | 8.90 | 8.69 | -0.22 | -2.47% | 8.69 | 8.91 | 53596 | 4700 | 0.91% |
| 2026-06-17 | 8.85 | 8.91 | 0.00 | 0.00% | 8.78 | 9.08 | 56445 | 5038 | 0.96% |
| 2026-06-16 | 9.05 | 8.91 | -0.14 | -1.55% | 8.88 | 9.05 | 49970 | 4454 | 0.85% |
| 2026-06-15 | 8.95 | 9.05 | 0.10 | 1.12% | 8.95 | 9.19 | 52133 | 4729 | 0.88% |
| 2026-06-12 | 9.00 | 8.95 | 0.14 | 1.59% | 8.83 | 9.01 | 49591 | 4434 | 0.84% |
| 2026-06-11 | 9.06 | 8.81 | -0.30 | -3.29% | 8.80 | 9.09 | 69520 | 6172 | 1.18% |
| 2026-06-10 | 9.40 | 9.11 | -0.34 | -3.60% | 9.07 | 9.43 | 71307 | 6568 | 1.21% |
| 2026-06-09 | 9.50 | 9.45 | 0.01 | 0.11% | 9.36 | 9.58 | 42161 | 3978 | 0.71% |
| 2026-06-08 | 9.33 | 9.44 | -0.11 | -1.15% | 9.21 | 9.73 | 72124 | 6806 | 1.22% |
| 2026-06-05 | 9.47 | 9.55 | 0.09 | 0.95% | 9.35 | 9.59 | 60183 | 5710 | 1.02% |
| 2026-06-04 | 9.64 | 9.46 | -0.16 | -1.66% | 9.45 | 9.65 | 55061 | 5236 | 0.93% |
| 2026-06-03 | 9.70 | 9.62 | -0.04 | -0.41% | 9.57 | 9.71 | 64630 | 6216 | 1.09% |
| 2026-06-02 | 9.84 | 9.66 | -0.32 | -3.21% | 9.60 | 9.92 | 99107 | 9597 | 1.68% |
| 2026-06-01 | 9.50 | 9.98 | 0.39 | 4.07% | 9.41 | 10.19 | 171948 | 16920 | 2.91% |
| 2026-05-29 | 10.25 | 9.59 | -0.47 | -4.67% | 9.56 | 10.25 | 174350 | 17053 | 2.95% |
| 2026-05-28 | 9.87 | 10.06 | 0.10 | 1.00% | 9.76 | 10.09 | 171770 | 17104 | 2.91% |
| 2026-05-27 | 10.23 | 9.96 | -0.46 | -4.41% | 9.76 | 10.32 | 254248 | 25227 | 4.31% |
| 2026-05-26 | 10.50 | 10.42 | -0.09 | -0.86% | 10.13 | 10.80 | 413709 | 43510 | 7.01% |
| 2026-05-25 | 10.51 | 10.51 | 0.96 | 10.05% | 10.51 | 10.51 | 105332 | 11070 | 1.78% |
| 2026-05-22 | 9.50 | 9.55 | 0.05 | 0.53% | 9.35 | 9.60 | 52178 | 4943 | 0.88% |
| 2026-05-21 | 9.69 | 9.50 | -0.22 | -2.26% | 9.49 | 9.79 | 68068 | 6560 | 1.15% |
| 2026-05-20 | 9.99 | 9.72 | -0.27 | -2.70% | 9.71 | 9.99 | 60900 | 5953 | 1.03% |
| 2026-05-19 | 9.84 | 9.99 | 0.18 | 1.83% | 9.80 | 10.01 | 66520 | 6607 | 1.13% |
| 2026-05-18 | 9.81 | 9.81 | -0.01 | -0.10% | 9.64 | 9.84 | 68311 | 6647 | 1.16% |
| 2026-05-15 | 9.89 | 9.82 | -0.07 | -0.71% | 9.80 | 9.99 | 71370 | 7038 | 1.21% |
| 2026-05-14 | 10.15 | 9.89 | -0.22 | -2.18% | 9.89 | 10.15 | 91562 | 9115 | 1.55% |
| 2026-05-13 | 10.03 | 10.11 | 0.05 | 0.50% | 10.00 | 10.13 | 57610 | 5809 | 0.98% |
| 2026-05-12 | 10.21 | 10.06 | -0.19 | -1.85% | 10.03 | 10.25 | 85292 | 8614 | 1.44% |
| 2026-05-11 | 10.38 | 10.25 | -0.12 | -1.16% | 10.18 | 10.42 | 85252 | 8739 | 1.44% |
| 2026-05-08 | 10.18 | 10.37 | 0.15 | 1.47% | 10.16 | 10.42 | 80152 | 8280 | 1.36% |
| 2026-05-07 | 10.23 | 10.22 | 0.04 | 0.39% | 10.10 | 10.24 | 75382 | 7660 | 1.28% |
| 2026-05-06 | 10.20 | 10.18 | 0.02 | 0.20% | 10.13 | 10.27 | 74266 | 7580 | 1.26% |
| 2026-04-30 | 10.10 | 10.16 | 0.03 | 0.30% | 10.10 | 10.19 | 32616 | 3309 | 0.55% |
| 2026-04-29 | 10.05 | 10.13 | 0.06 | 0.60% | 10.05 | 10.20 | 46432 | 4711 | 0.79% |
| 2026-04-28 | 10.23 | 10.07 | -0.22 | -2.14% | 10.00 | 10.29 | 69503 | 7022 | 1.18% |
| 2026-04-27 | 10.24 | 10.29 | -0.05 | -0.48% | 10.08 | 10.32 | 66810 | 6815 | 1.13% |
| 2026-04-24 | 10.17 | 10.34 | 0.17 | 1.67% | 9.98 | 10.50 | 98663 | 10095 | 1.67% |
| 2026-04-23 | 10.46 | 10.17 | -0.58 | -5.40% | 10.11 | 10.46 | 168130 | 17205 | 2.85% |
| 2026-04-22 | 10.72 | 10.75 | 0.02 | 0.19% | 10.63 | 10.80 | 63689 | 6826 | 1.08% |
| 2026-04-21 | 10.88 | 10.73 | -0.13 | -1.20% | 10.64 | 10.88 | 59182 | 6334 | 1.00% |
| 2026-04-20 | 10.85 | 10.86 | -0.01 | -0.09% | 10.79 | 10.92 | 63704 | 6915 | 1.08% |