当前时间：2026-07-26 18:44:39 星期日休市中
| 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 | 9.55 | 9.55 | 0.87 | 10.02% | 9.55 | 9.55 | 82823 | 7909 | 1.21% |
| 2026-07-23 | 7.89 | 8.68 | 0.79 | 10.01% | 7.88 | 8.68 | 286566 | 24384 | 4.18% |
| 2026-07-22 | 7.85 | 7.89 | -0.06 | -0.75% | 7.82 | 8.12 | 206287 | 16475 | 3.01% |
| 2026-07-21 | 7.83 | 7.95 | 0.12 | 1.53% | 7.26 | 7.95 | 299246 | 22897 | 4.37% |
| 2026-07-20 | 7.91 | 7.83 | -0.14 | -1.76% | 7.69 | 8.25 | 281051 | 22449 | 4.10% |
| 2026-07-17 | 8.25 | 7.97 | -0.29 | -3.51% | 7.89 | 8.39 | 244770 | 19977 | 3.57% |
| 2026-07-16 | 8.39 | 8.26 | -0.12 | -1.43% | 8.22 | 8.52 | 166088 | 13873 | 2.42% |
| 2026-07-15 | 8.40 | 8.38 | -0.08 | -0.95% | 8.34 | 8.69 | 150311 | 12751 | 2.19% |
| 2026-07-14 | 8.38 | 8.46 | 0.09 | 1.08% | 8.11 | 8.47 | 172650 | 14315 | 2.52% |
| 2026-07-13 | 8.82 | 8.37 | -0.53 | -5.96% | 8.36 | 8.95 | 177187 | 15197 | 2.59% |
| 2026-07-10 | 8.74 | 8.90 | 0.13 | 1.48% | 8.70 | 9.14 | 226057 | 20267 | 3.30% |
| 2026-07-09 | 8.67 | 8.77 | 0.16 | 1.86% | 8.32 | 8.80 | 215526 | 18552 | 3.15% |
| 2026-07-08 | 8.87 | 8.61 | -0.26 | -2.93% | 8.61 | 8.92 | 171580 | 14964 | 2.51% |
| 2026-07-07 | 9.10 | 8.87 | -0.35 | -3.80% | 8.84 | 9.28 | 203226 | 18268 | 2.97% |
| 2026-07-06 | 9.59 | 9.22 | -0.24 | -2.54% | 9.20 | 9.82 | 231196 | 21807 | 3.38% |
| 2026-07-03 | 9.38 | 9.46 | 0.16 | 1.72% | 9.31 | 9.62 | 207539 | 19673 | 3.03% |
| 2026-07-02 | 9.46 | 9.30 | -0.23 | -2.41% | 9.27 | 9.72 | 241737 | 22940 | 3.53% |
| 2026-07-01 | 9.56 | 9.53 | 0.02 | 0.21% | 9.32 | 9.66 | 258180 | 24445 | 3.77% |
| 2026-06-30 | 9.40 | 9.51 | 0.06 | 0.63% | 9.28 | 9.55 | 196533 | 18600 | 2.87% |
| 2026-06-29 | 9.51 | 9.45 | -0.11 | -1.15% | 9.29 | 9.80 | 247417 | 23449 | 3.61% |
| 2026-06-26 | 10.01 | 9.56 | -0.42 | -4.21% | 9.53 | 10.30 | 263404 | 25721 | 3.85% |
| 2026-06-25 | 10.17 | 9.98 | -0.28 | -2.73% | 9.92 | 10.29 | 233198 | 23351 | 3.40% |
| 2026-06-24 | 10.30 | 10.26 | -0.12 | -1.16% | 10.02 | 10.36 | 210189 | 21358 | 3.07% |
| 2026-06-23 | 10.62 | 10.38 | -0.30 | -2.81% | 10.33 | 10.75 | 231828 | 24515 | 3.38% |
| 2026-06-22 | 10.40 | 10.68 | 0.29 | 2.79% | 10.26 | 10.78 | 346688 | 36457 | 5.06% |
| 2026-06-18 | 10.63 | 10.39 | -0.36 | -3.35% | 10.30 | 10.63 | 291914 | 30404 | 4.26% |
| 2026-06-17 | 11.15 | 10.75 | -0.49 | -4.36% | 10.68 | 11.24 | 339502 | 36944 | 4.96% |
| 2026-06-16 | 11.05 | 11.24 | 0.15 | 1.35% | 10.81 | 11.40 | 300930 | 33726 | 4.39% |
| 2026-06-15 | 10.78 | 11.09 | 0.40 | 3.74% | 10.78 | 11.14 | 246380 | 27207 | 3.60% |
| 2026-06-12 | 10.70 | 10.69 | 0.16 | 1.52% | 10.53 | 10.86 | 221025 | 23669 | 3.23% |
| 2026-06-11 | 10.56 | 10.53 | -0.17 | -1.59% | 10.39 | 10.68 | 262031 | 27547 | 3.83% |
| 2026-06-10 | 10.96 | 10.70 | -0.38 | -3.43% | 10.53 | 10.96 | 258883 | 27762 | 3.78% |
| 2026-06-09 | 11.00 | 11.08 | 0.23 | 2.12% | 10.80 | 11.15 | 241055 | 26472 | 3.52% |
| 2026-06-08 | 10.95 | 10.85 | -0.46 | -4.07% | 10.70 | 11.26 | 268769 | 29520 | 3.92% |
| 2026-06-05 | 11.58 | 11.31 | -0.25 | -2.16% | 11.24 | 11.67 | 274150 | 31213 | 4.00% |
| 2026-06-04 | 11.66 | 11.56 | -0.26 | -2.20% | 11.36 | 11.82 | 339728 | 39177 | 4.96% |
| 2026-06-03 | 12.17 | 11.82 | -0.36 | -2.96% | 11.70 | 12.17 | 455949 | 54100 | 6.66% |
| 2026-06-02 | 12.69 | 12.18 | -0.51 | -4.02% | 11.80 | 12.69 | 656410 | 79811 | 9.58% |
| 2026-06-01 | 11.99 | 12.69 | 1.15 | 9.97% | 11.80 | 12.69 | 528233 | 65245 | 7.71% |
| 2026-05-29 | 12.20 | 11.54 | -0.49 | -4.07% | 11.45 | 12.20 | 368281 | 43033 | 5.38% |
| 2026-05-28 | 11.75 | 12.03 | 0.38 | 3.26% | 11.60 | 12.09 | 354841 | 42119 | 5.18% |
| 2026-05-27 | 11.74 | 11.65 | -0.19 | -1.60% | 11.55 | 12.05 | 334947 | 39489 | 4.89% |
| 2026-05-26 | 12.19 | 11.84 | -0.47 | -3.82% | 11.60 | 12.19 | 373553 | 43962 | 5.45% |
| 2026-05-25 | 12.45 | 12.31 | -0.01 | -0.08% | 12.21 | 12.72 | 300084 | 37201 | 4.38% |
| 2026-05-22 | 12.29 | 12.32 | 0.21 | 1.73% | 12.02 | 12.37 | 294898 | 36176 | 4.31% |
| 2026-05-21 | 12.81 | 12.11 | -0.79 | -6.12% | 12.08 | 12.98 | 569319 | 71333 | 8.31% |
| 2026-05-20 | 13.71 | 12.90 | -0.80 | -5.84% | 12.84 | 13.85 | 600149 | 78716 | 8.76% |
| 2026-05-19 | 13.42 | 13.70 | 0.36 | 2.70% | 13.14 | 14.35 | 635264 | 86654 | 9.28% |
| 2026-05-18 | 13.57 | 13.34 | -0.29 | -2.13% | 13.18 | 13.87 | 511714 | 68704 | 7.47% |
| 2026-05-15 | 14.36 | 13.63 | -0.72 | -5.02% | 13.50 | 14.49 | 794929 | 109618 | 11.61% |
| 2026-05-14 | 15.03 | 14.35 | -0.42 | -2.84% | 14.35 | 15.35 | 1446162 | 214557 | 21.11% |
| 2026-05-13 | 13.30 | 14.77 | 1.34 | 9.98% | 13.25 | 14.77 | 873393 | 125148 | 12.75% |
| 2026-05-12 | 13.20 | 13.43 | 0.16 | 1.21% | 13.03 | 13.77 | 672037 | 90362 | 9.81% |
| 2026-05-11 | 13.68 | 13.27 | -0.17 | -1.26% | 13.15 | 13.82 | 574830 | 76913 | 8.39% |
| 2026-05-08 | 13.92 | 13.44 | -0.49 | -3.52% | 13.28 | 13.92 | 621290 | 83702 | 9.07% |
| 2026-05-07 | 13.66 | 13.93 | 0.59 | 4.42% | 13.35 | 14.00 | 678641 | 93298 | 9.91% |
| 2026-05-06 | 12.80 | 13.34 | 0.71 | 5.62% | 12.73 | 13.40 | 675453 | 89154 | 9.86% |
| 2026-04-30 | 13.00 | 12.63 | -0.52 | -3.95% | 12.51 | 13.13 | 569688 | 72248 | 8.32% |
| 2026-04-29 | 12.93 | 13.15 | 0.09 | 0.69% | 12.76 | 13.20 | 437374 | 57085 | 6.39% |
| 2026-04-28 | 13.22 | 13.06 | 0.06 | 0.46% | 12.92 | 13.32 | 549483 | 71976 | 8.02% |
| 2026-04-27 | 13.01 | 13.00 | -0.29 | -2.18% | 12.68 | 13.08 | 568329 | 73311 | 8.30% |
| 2026-04-24 | 13.55 | 13.29 | -1.16 | -8.03% | 13.01 | 13.81 | 1134745 | 151748 | 16.57% |
| 2026-04-23 | 14.75 | 14.45 | -1.60 | -9.97% | 14.45 | 15.17 | 950438 | 139469 | 13.88% |
| 2026-04-22 | 16.39 | 16.05 | -0.35 | -2.13% | 15.91 | 16.78 | 1095921 | 177681 | 16.00% |
| 2026-04-21 | 15.98 | 16.40 | 0.42 | 2.63% | 15.27 | 16.60 | 1425106 | 228048 | 20.81% |
| 2026-04-20 | 14.85 | 15.98 | 0.94 | 6.25% | 14.74 | 16.18 | 1337790 | 209385 | 19.53% |
| 2026-04-17 | 15.45 | 15.04 | -0.65 | -4.14% | 14.96 | 15.66 | 983457 | 149296 | 14.36% |