当前时间：2026-07-20 21:24:33 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-20 | 8.04 | 8.29 | 0.23 | 2.85% | 8.03 | 8.38 | 444900 | 36773 | 2.19% |
| 2026-07-17 | 8.19 | 8.06 | -0.12 | -1.47% | 8.02 | 8.24 | 253609 | 20572 | 1.25% |
| 2026-07-16 | 8.19 | 8.18 | -0.06 | -0.73% | 8.12 | 8.28 | 247637 | 20253 | 1.22% |
| 2026-07-15 | 7.96 | 8.24 | 0.26 | 3.26% | 7.94 | 8.28 | 370808 | 30367 | 1.82% |
| 2026-07-14 | 7.72 | 7.98 | 0.24 | 3.10% | 7.70 | 8.02 | 298753 | 23526 | 1.47% |
| 2026-07-13 | 7.83 | 7.74 | -0.16 | -2.03% | 7.72 | 7.88 | 261191 | 20290 | 1.28% |
| 2026-07-10 | 7.86 | 7.90 | 0.00 | 0.00% | 7.70 | 8.00 | 292859 | 23025 | 1.44% |
| 2026-07-09 | 8.02 | 7.90 | -0.17 | -2.11% | 7.79 | 8.05 | 302376 | 23885 | 1.49% |
| 2026-07-08 | 8.11 | 8.07 | -0.09 | -1.10% | 7.98 | 8.18 | 378497 | 30503 | 1.86% |
| 2026-07-07 | 8.39 | 8.16 | -0.11 | -1.33% | 8.15 | 8.58 | 462180 | 38459 | 2.27% |
| 2026-07-06 | 8.15 | 8.27 | 0.11 | 1.35% | 8.09 | 8.31 | 355902 | 29186 | 1.75% |
| 2026-07-03 | 8.07 | 8.16 | 0.09 | 1.12% | 8.07 | 8.21 | 406106 | 33077 | 2.00% |
| 2026-07-02 | 7.71 | 8.07 | 0.35 | 4.53% | 7.68 | 8.18 | 605354 | 48373 | 2.98% |
| 2026-07-01 | 7.85 | 7.72 | 0.17 | 2.25% | 7.60 | 7.92 | 397601 | 30706 | 1.95% |
| 2026-06-30 | 7.65 | 7.55 | -0.16 | -2.08% | 7.52 | 7.75 | 290406 | 22035 | 1.43% |
| 2026-06-29 | 7.57 | 7.71 | 0.14 | 1.85% | 7.33 | 7.77 | 382972 | 29068 | 1.88% |
| 2026-06-26 | 7.69 | 7.57 | -0.11 | -1.43% | 7.53 | 7.71 | 295007 | 22464 | 1.45% |
| 2026-06-25 | 7.70 | 7.68 | -0.06 | -0.78% | 7.65 | 7.94 | 327998 | 25470 | 1.61% |
| 2026-06-24 | 7.95 | 7.74 | -0.20 | -2.52% | 7.69 | 7.96 | 331470 | 25859 | 1.63% |
| 2026-06-23 | 8.06 | 7.94 | -0.19 | -2.34% | 7.91 | 8.21 | 317937 | 25670 | 1.56% |
| 2026-06-22 | 8.01 | 8.13 | 0.13 | 1.63% | 7.70 | 8.17 | 522907 | 41439 | 2.57% |
| 2026-06-18 | 8.16 | 8.00 | -0.18 | -2.20% | 7.98 | 8.17 | 307359 | 24737 | 1.51% |
| 2026-06-17 | 8.27 | 8.18 | -0.09 | -1.09% | 8.15 | 8.29 | 257045 | 21060 | 1.26% |
| 2026-06-16 | 8.48 | 8.27 | -0.23 | -2.71% | 8.22 | 8.49 | 332735 | 27698 | 1.64% |
| 2026-06-15 | 8.48 | 8.50 | 0.10 | 1.19% | 8.41 | 8.67 | 308949 | 26377 | 1.52% |
| 2026-06-12 | 8.27 | 8.40 | 0.19 | 2.31% | 8.21 | 8.48 | 346636 | 28965 | 1.70% |
| 2026-06-11 | 8.53 | 8.21 | -0.31 | -3.64% | 8.13 | 8.53 | 430903 | 35545 | 2.12% |
| 2026-06-10 | 8.66 | 8.52 | -0.24 | -2.74% | 8.48 | 8.75 | 316737 | 27104 | 1.56% |
| 2026-06-09 | 8.66 | 8.76 | 0.15 | 1.74% | 8.47 | 8.77 | 339729 | 29200 | 1.67% |
| 2026-06-08 | 8.59 | 8.61 | 0.08 | 0.94% | 8.51 | 8.90 | 600463 | 52206 | 2.95% |
| 2026-06-05 | 8.47 | 8.53 | 0.06 | 0.71% | 8.43 | 8.63 | 285366 | 24438 | 1.40% |
| 2026-06-04 | 8.57 | 8.47 | -0.08 | -0.94% | 8.42 | 8.65 | 274122 | 23382 | 1.35% |
| 2026-06-03 | 8.97 | 8.87 | -0.11 | -1.22% | 8.85 | 9.00 | 233373 | 20817 | 1.15% |
| 2026-06-02 | 9.07 | 8.98 | -0.08 | -0.88% | 8.92 | 9.08 | 217447 | 19499 | 1.07% |
| 2026-06-01 | 8.96 | 9.06 | 0.08 | 0.89% | 8.91 | 9.10 | 192793 | 17391 | 0.95% |
| 2026-05-29 | 8.93 | 8.98 | 0.05 | 0.56% | 8.90 | 9.12 | 261549 | 23621 | 1.29% |
| 2026-05-28 | 9.03 | 8.93 | -0.10 | -1.11% | 8.81 | 9.03 | 249944 | 22315 | 1.23% |
| 2026-05-27 | 9.19 | 9.03 | -0.13 | -1.42% | 9.00 | 9.19 | 259794 | 23493 | 1.28% |
| 2026-05-26 | 9.22 | 9.16 | -0.08 | -0.87% | 9.12 | 9.22 | 227200 | 20795 | 1.12% |
| 2026-05-25 | 9.19 | 9.24 | 0.08 | 0.87% | 9.15 | 9.28 | 236245 | 21766 | 1.16% |
| 2026-05-22 | 9.15 | 9.16 | 0.07 | 0.77% | 9.04 | 9.21 | 213821 | 19528 | 1.05% |
| 2026-05-21 | 9.14 | 9.09 | 0.01 | 0.11% | 9.07 | 9.36 | 336938 | 31080 | 1.66% |
| 2026-05-20 | 9.21 | 9.08 | -0.20 | -2.16% | 9.02 | 9.23 | 340014 | 30929 | 1.67% |
| 2026-05-19 | 9.28 | 9.28 | 0.00 | 0.00% | 9.14 | 9.36 | 295116 | 27297 | 1.45% |
| 2026-05-18 | 9.51 | 9.28 | -0.23 | -2.42% | 9.23 | 9.52 | 373784 | 34833 | 1.84% |
| 2026-05-15 | 9.47 | 9.51 | 0.05 | 0.53% | 9.41 | 9.66 | 383035 | 36465 | 1.88% |
| 2026-05-14 | 9.83 | 9.46 | -0.34 | -3.47% | 9.44 | 9.85 | 537708 | 51501 | 2.64% |
| 2026-05-13 | 9.60 | 9.80 | 0.17 | 1.77% | 9.55 | 9.84 | 566174 | 55039 | 2.78% |
| 2026-05-12 | 10.01 | 9.63 | -0.47 | -4.65% | 9.59 | 10.08 | 1058048 | 103345 | 5.20% |
| 2026-05-11 | 10.15 | 10.10 | 0.37 | 3.80% | 10.02 | 10.54 | 1357704 | 139801 | 6.68% |
| 2026-05-08 | 9.82 | 9.73 | -0.14 | -1.42% | 9.67 | 9.83 | 382965 | 37224 | 1.88% |
| 2026-05-07 | 9.93 | 9.87 | -0.06 | -0.60% | 9.80 | 10.03 | 391996 | 38688 | 1.93% |
| 2026-05-06 | 9.71 | 9.93 | 0.27 | 2.80% | 9.65 | 9.98 | 586800 | 57623 | 2.89% |
| 2026-04-30 | 9.88 | 9.66 | -0.26 | -2.62% | 9.59 | 9.94 | 529725 | 51431 | 2.60% |
| 2026-04-29 | 9.83 | 9.92 | 0.05 | 0.51% | 9.82 | 9.99 | 328560 | 32543 | 1.62% |
| 2026-04-28 | 9.65 | 9.87 | 0.23 | 2.39% | 9.60 | 9.91 | 470589 | 46224 | 2.31% |
| 2026-04-27 | 9.56 | 9.64 | -0.05 | -0.52% | 9.42 | 9.74 | 374493 | 36069 | 1.84% |
| 2026-04-24 | 9.74 | 9.69 | -0.09 | -0.92% | 9.60 | 9.77 | 255571 | 24741 | 1.26% |
| 2026-04-23 | 9.80 | 9.78 | -0.04 | -0.41% | 9.71 | 9.86 | 217937 | 21304 | 1.07% |
| 2026-04-22 | 9.73 | 9.82 | 0.00 | 0.00% | 9.72 | 9.86 | 191051 | 18685 | 0.94% |
| 2026-04-21 | 9.60 | 9.82 | 0.23 | 2.40% | 9.57 | 9.87 | 384192 | 37416 | 1.89% |
| 2026-04-20 | 9.54 | 9.59 | 0.05 | 0.52% | 9.43 | 9.60 | 255932 | 24411 | 1.26% |
| 2026-04-17 | 9.66 | 9.54 | -0.12 | -1.24% | 9.52 | 9.66 | 248738 | 23761 | 1.22% |
| 2026-04-16 | 9.70 | 9.66 | -0.01 | -0.10% | 9.60 | 9.79 | 212740 | 20563 | 1.05% |
| 2026-04-15 | 9.75 | 9.67 | -0.01 | -0.10% | 9.66 | 9.84 | 226730 | 22093 | 1.11% |
| 2026-04-14 | 9.66 | 9.68 | 0.08 | 0.83% | 9.60 | 9.71 | 202719 | 19535 | 1.00% |
| 2026-04-13 | 9.55 | 9.60 | -0.04 | -0.41% | 9.49 | 9.64 | 183818 | 17600 | 0.90% |