当前时间：2026-07-29 08:43:16 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 8.30 | 8.47 | 0.02 | 0.24% | 8.28 | 8.54 | 80547 | 6783 | 1.23% |
| 2026-07-27 | 8.00 | 8.45 | 0.43 | 5.36% | 7.96 | 8.49 | 122901 | 10196 | 1.88% |
| 2026-07-24 | 7.99 | 8.02 | 0.00 | 0.00% | 7.86 | 8.18 | 88084 | 7061 | 1.35% |
| 2026-07-23 | 7.76 | 8.02 | 0.26 | 3.35% | 7.74 | 8.03 | 78344 | 6218 | 1.20% |
| 2026-07-22 | 7.81 | 7.76 | -0.06 | -0.77% | 7.70 | 7.95 | 84333 | 6583 | 1.29% |
| 2026-07-21 | 7.73 | 7.82 | 0.09 | 1.16% | 7.21 | 7.85 | 136002 | 10323 | 2.08% |
| 2026-07-20 | 7.99 | 7.73 | -0.25 | -3.13% | 7.55 | 8.14 | 109776 | 8626 | 1.68% |
| 2026-07-17 | 8.27 | 7.98 | -0.31 | -3.74% | 7.87 | 8.31 | 117303 | 9480 | 1.80% |
| 2026-07-16 | 8.33 | 8.29 | -0.11 | -1.31% | 8.20 | 8.43 | 79677 | 6598 | 1.22% |
| 2026-07-15 | 8.38 | 8.40 | -0.13 | -1.52% | 8.34 | 8.58 | 80711 | 6814 | 1.24% |
| 2026-07-14 | 8.41 | 8.53 | 0.18 | 2.16% | 8.26 | 8.56 | 105630 | 8910 | 1.62% |
| 2026-07-13 | 8.99 | 8.35 | -0.66 | -7.33% | 8.35 | 8.99 | 133764 | 11470 | 2.05% |
| 2026-07-10 | 9.10 | 9.01 | -0.07 | -0.77% | 8.95 | 9.35 | 128655 | 11774 | 1.97% |
| 2026-07-09 | 9.12 | 9.08 | -0.03 | -0.33% | 8.85 | 9.20 | 114671 | 10336 | 1.76% |
| 2026-07-08 | 9.50 | 9.11 | -0.40 | -4.21% | 9.11 | 9.51 | 100765 | 9301 | 1.54% |
| 2026-07-07 | 9.72 | 9.51 | -0.10 | -1.04% | 9.42 | 9.73 | 95703 | 9130 | 1.47% |
| 2026-07-06 | 10.07 | 9.61 | -0.44 | -4.38% | 9.55 | 10.07 | 157734 | 15415 | 2.42% |
| 2026-07-03 | 10.05 | 10.05 | 0.04 | 0.40% | 10.00 | 10.30 | 106551 | 10771 | 1.63% |
| 2026-07-02 | 10.00 | 10.01 | -0.06 | -0.60% | 9.93 | 10.28 | 121838 | 12336 | 1.87% |
| 2026-07-01 | 10.48 | 10.07 | -0.31 | -2.99% | 9.96 | 10.49 | 165309 | 16708 | 2.53% |
| 2026-06-30 | 10.32 | 10.38 | 0.05 | 0.48% | 10.19 | 10.50 | 129349 | 13363 | 1.98% |
| 2026-06-29 | 10.32 | 10.33 | 0.01 | 0.10% | 10.11 | 10.59 | 132049 | 13654 | 2.02% |
| 2026-06-26 | 10.50 | 10.32 | -0.22 | -2.09% | 10.22 | 10.58 | 106660 | 11033 | 1.63% |
| 2026-06-25 | 10.75 | 10.54 | -0.18 | -1.68% | 10.45 | 10.94 | 106049 | 11276 | 1.62% |
| 2026-06-24 | 10.99 | 10.72 | -0.36 | -3.25% | 10.40 | 11.01 | 151270 | 16100 | 2.32% |
| 2026-06-23 | 11.10 | 11.08 | -0.01 | -0.09% | 10.98 | 11.44 | 138248 | 15408 | 2.12% |
| 2026-06-22 | 11.50 | 11.09 | -0.41 | -3.57% | 10.89 | 11.50 | 205081 | 22751 | 3.14% |
| 2026-06-18 | 11.93 | 11.50 | -0.34 | -2.87% | 11.39 | 12.34 | 341401 | 40455 | 5.23% |
| 2026-06-17 | 11.80 | 11.84 | 0.05 | 0.42% | 11.65 | 12.01 | 178494 | 21112 | 2.73% |
| 2026-06-16 | 11.02 | 11.79 | 0.84 | 7.67% | 10.80 | 12.05 | 306567 | 35625 | 4.69% |
| 2026-06-15 | 10.66 | 10.95 | 0.24 | 2.24% | 10.50 | 11.30 | 167487 | 18521 | 2.56% |
| 2026-06-12 | 10.91 | 10.71 | -0.22 | -2.01% | 10.66 | 11.34 | 198736 | 21816 | 3.04% |
| 2026-06-11 | 10.25 | 10.93 | 0.63 | 6.12% | 10.11 | 11.25 | 250679 | 26925 | 3.84% |
| 2026-06-10 | 10.33 | 10.30 | -0.05 | -0.48% | 9.93 | 10.45 | 156575 | 15914 | 2.40% |
| 2026-06-09 | 10.83 | 10.35 | -0.36 | -3.36% | 10.28 | 10.85 | 159170 | 16551 | 2.44% |
| 2026-06-08 | 10.80 | 10.71 | -0.42 | -3.77% | 10.63 | 11.45 | 150893 | 16529 | 2.31% |
| 2026-06-05 | 11.20 | 11.13 | -0.05 | -0.45% | 10.98 | 11.41 | 129832 | 14543 | 1.99% |
| 2026-06-04 | 11.50 | 11.18 | -0.41 | -3.54% | 11.05 | 11.50 | 154949 | 17382 | 2.37% |
| 2026-06-03 | 12.00 | 11.59 | -0.31 | -2.61% | 11.45 | 12.13 | 179734 | 21055 | 2.75% |
| 2026-06-02 | 11.80 | 11.90 | 0.00 | 0.00% | 11.27 | 12.04 | 195210 | 22684 | 2.99% |
| 2026-06-01 | 11.71 | 11.90 | 0.13 | 1.10% | 11.71 | 12.33 | 183550 | 22095 | 2.81% |
| 2026-05-29 | 12.59 | 11.77 | -0.82 | -6.51% | 11.62 | 12.59 | 258073 | 31030 | 3.95% |
| 2026-05-28 | 12.23 | 12.59 | 0.42 | 3.45% | 12.15 | 12.77 | 214584 | 26999 | 3.29% |
| 2026-05-27 | 12.74 | 12.17 | -0.57 | -4.47% | 12.07 | 12.87 | 237349 | 29280 | 3.63% |
| 2026-05-26 | 12.93 | 12.74 | -0.32 | -2.45% | 12.50 | 13.28 | 351305 | 45051 | 5.38% |
| 2026-05-25 | 12.11 | 13.06 | 1.01 | 8.38% | 12.11 | 13.26 | 508803 | 66637 | 7.79% |
| 2026-05-22 | 11.77 | 12.05 | 0.32 | 2.73% | 11.56 | 12.17 | 178445 | 21235 | 2.73% |
| 2026-05-21 | 12.05 | 11.73 | -0.15 | -1.26% | 11.68 | 12.34 | 185151 | 22276 | 2.83% |
| 2026-05-20 | 11.68 | 11.88 | 0.10 | 0.85% | 11.51 | 11.97 | 150918 | 17750 | 2.31% |
| 2026-05-19 | 11.98 | 11.78 | -0.10 | -0.84% | 11.18 | 12.02 | 304397 | 35239 | 4.66% |
| 2026-05-18 | 12.69 | 11.88 | -1.07 | -8.26% | 11.81 | 12.80 | 386938 | 47234 | 5.92% |
| 2026-05-15 | 12.09 | 12.95 | 0.60 | 4.86% | 12.09 | 12.98 | 375432 | 47753 | 5.75% |
| 2026-05-14 | 11.99 | 12.35 | 0.36 | 3.00% | 11.91 | 12.47 | 271680 | 33288 | 4.16% |
| 2026-05-13 | 12.24 | 11.99 | -0.18 | -1.48% | 11.92 | 12.34 | 214894 | 26017 | 3.29% |
| 2026-05-12 | 12.45 | 12.17 | -0.15 | -1.22% | 12.09 | 12.58 | 249496 | 30496 | 3.82% |
| 2026-05-11 | 12.37 | 12.32 | -0.26 | -2.07% | 12.14 | 12.69 | 388098 | 48012 | 5.94% |
| 2026-05-08 | 11.77 | 12.58 | 0.82 | 6.97% | 11.58 | 12.94 | 545867 | 67324 | 8.36% |
| 2026-05-07 | 10.69 | 11.76 | 1.07 | 10.01% | 10.66 | 11.76 | 220717 | 25401 | 3.38% |
| 2026-05-06 | 10.18 | 10.69 | 0.52 | 5.11% | 10.15 | 11.05 | 363123 | 38244 | 5.56% |
| 2026-04-29 | 9.96 | 10.17 | 0.16 | 1.60% | 9.90 | 10.20 | 73777 | 7436 | 1.13% |
| 2026-04-28 | 10.15 | 10.01 | 0.03 | 0.30% | 9.98 | 10.21 | 70631 | 7108 | 1.08% |
| 2026-04-27 | 10.05 | 9.98 | -0.15 | -1.48% | 9.98 | 10.13 | 50191 | 5026 | 0.77% |
| 2026-04-24 | 9.99 | 10.13 | 0.14 | 1.40% | 9.85 | 10.15 | 60468 | 6036 | 0.93% |
| 2026-04-23 | 10.15 | 9.99 | -0.18 | -1.77% | 9.99 | 10.23 | 55236 | 5565 | 0.85% |
| 2026-04-22 | 10.03 | 10.17 | 0.06 | 0.59% | 9.96 | 10.20 | 65873 | 6629 | 1.01% |
| 2026-04-21 | 10.28 | 10.11 | -0.17 | -1.65% | 10.05 | 10.29 | 58367 | 5902 | 0.89% |
| 2026-04-20 | 10.17 | 10.28 | 0.10 | 0.98% | 10.04 | 10.36 | 66417 | 6768 | 1.02% |