当前时间：2026-07-27 00:06:34 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 | 8.68 | 8.38 | -0.43 | -4.88% | 8.38 | 8.79 | 219571 | 18782 | 2.45% |
| 2026-07-23 | 8.30 | 8.81 | 0.45 | 5.38% | 8.28 | 8.97 | 352620 | 30774 | 3.94% |
| 2026-07-22 | 8.48 | 8.36 | -0.17 | -1.99% | 8.27 | 8.51 | 161601 | 13506 | 1.80% |
| 2026-07-21 | 8.35 | 8.53 | 0.15 | 1.79% | 8.31 | 8.68 | 207681 | 17669 | 2.32% |
| 2026-07-20 | 8.28 | 8.38 | 0.11 | 1.33% | 8.23 | 8.49 | 175814 | 14707 | 1.96% |
| 2026-07-17 | 8.39 | 8.27 | -0.17 | -2.01% | 8.27 | 8.53 | 196777 | 16540 | 2.20% |
| 2026-07-16 | 8.31 | 8.44 | 0.07 | 0.84% | 8.19 | 8.48 | 150720 | 12618 | 1.68% |
| 2026-07-15 | 8.22 | 8.37 | 0.10 | 1.21% | 8.22 | 8.42 | 143739 | 12004 | 1.60% |
| 2026-07-14 | 8.19 | 8.27 | -0.01 | -0.12% | 8.08 | 8.30 | 135577 | 11120 | 1.51% |
| 2026-07-13 | 8.49 | 8.28 | -0.28 | -3.27% | 8.20 | 8.59 | 175626 | 14640 | 1.96% |
| 2026-07-10 | 8.44 | 8.56 | 0.07 | 0.82% | 8.27 | 8.70 | 176489 | 15046 | 1.97% |
| 2026-07-09 | 8.42 | 8.49 | 0.04 | 0.47% | 8.23 | 8.55 | 150301 | 12646 | 1.68% |
| 2026-07-08 | 8.58 | 8.45 | -0.15 | -1.74% | 8.40 | 8.72 | 153740 | 13092 | 1.72% |
| 2026-07-07 | 8.93 | 8.60 | -0.34 | -3.80% | 8.58 | 8.93 | 145113 | 12650 | 1.62% |
| 2026-07-06 | 9.13 | 8.94 | -0.11 | -1.22% | 8.90 | 9.14 | 150493 | 13545 | 1.68% |
| 2026-07-03 | 9.10 | 9.05 | 0.01 | 0.11% | 8.93 | 9.15 | 174970 | 15790 | 1.95% |
| 2026-07-02 | 9.19 | 9.04 | -0.17 | -1.85% | 9.01 | 9.39 | 236077 | 21663 | 2.64% |
| 2026-07-01 | 8.85 | 9.21 | 0.35 | 3.95% | 8.76 | 9.32 | 312499 | 28465 | 3.49% |
| 2026-06-30 | 8.60 | 8.86 | 0.26 | 3.02% | 8.44 | 9.11 | 228952 | 20028 | 2.56% |
| 2026-06-29 | 8.67 | 8.60 | -0.11 | -1.26% | 8.49 | 8.77 | 186213 | 16100 | 2.08% |
| 2026-06-26 | 9.11 | 8.71 | -0.55 | -5.94% | 8.71 | 9.23 | 255752 | 22742 | 2.86% |
| 2026-06-25 | 9.11 | 9.26 | 0.12 | 1.31% | 9.00 | 9.40 | 339028 | 31228 | 3.78% |
| 2026-06-24 | 9.56 | 9.14 | -0.52 | -5.38% | 9.12 | 9.65 | 302140 | 28143 | 3.37% |
| 2026-06-23 | 9.50 | 9.66 | 0.06 | 0.63% | 9.42 | 9.99 | 418972 | 40710 | 4.68% |
| 2026-06-22 | 9.01 | 9.60 | 0.53 | 5.84% | 8.86 | 9.63 | 425420 | 39358 | 4.75% |
| 2026-06-18 | 9.32 | 9.07 | -0.28 | -2.99% | 9.00 | 9.45 | 257914 | 23611 | 2.88% |
| 2026-06-17 | 9.51 | 9.35 | -0.20 | -2.09% | 9.27 | 9.88 | 417079 | 39385 | 4.66% |
| 2026-06-16 | 8.88 | 9.55 | 0.59 | 6.58% | 8.80 | 9.86 | 630689 | 60226 | 7.04% |
| 2026-06-15 | 8.72 | 8.96 | 0.23 | 2.63% | 8.69 | 9.22 | 357151 | 32133 | 3.99% |
| 2026-06-12 | 8.58 | 8.73 | 0.24 | 2.83% | 8.41 | 8.80 | 326009 | 28090 | 3.64% |
| 2026-06-11 | 8.46 | 8.49 | -0.02 | -0.24% | 8.42 | 8.95 | 344413 | 29771 | 3.85% |
| 2026-06-10 | 8.49 | 8.51 | -0.06 | -0.70% | 8.34 | 8.60 | 205653 | 17420 | 2.30% |
| 2026-06-09 | 8.47 | 8.57 | 0.13 | 1.54% | 8.15 | 8.67 | 324701 | 27268 | 3.62% |
| 2026-06-08 | 8.76 | 8.44 | -0.54 | -6.01% | 8.36 | 8.96 | 359364 | 30980 | 4.01% |
| 2026-06-05 | 9.44 | 8.98 | -0.41 | -4.37% | 8.98 | 9.45 | 391535 | 35566 | 4.37% |
| 2026-06-04 | 9.50 | 9.39 | -0.50 | -5.06% | 9.22 | 9.70 | 484149 | 45867 | 5.41% |
| 2026-06-03 | 10.08 | 9.89 | -1.10 | -10.01% | 9.89 | 10.56 | 461438 | 45888 | 5.15% |
| 2026-06-02 | 11.12 | 10.99 | -0.06 | -0.54% | 10.80 | 11.29 | 412745 | 45503 | 4.61% |
| 2026-06-01 | 11.07 | 11.05 | -0.19 | -1.69% | 10.97 | 11.19 | 358091 | 39591 | 4.00% |
| 2026-05-29 | 10.96 | 11.24 | 0.27 | 2.46% | 10.95 | 11.70 | 593167 | 67503 | 6.62% |
| 2026-05-28 | 11.02 | 10.97 | -0.05 | -0.45% | 10.77 | 11.12 | 348140 | 38070 | 3.89% |
| 2026-05-27 | 11.11 | 11.02 | -0.24 | -2.13% | 10.95 | 11.36 | 574214 | 63829 | 6.41% |
| 2026-05-26 | 10.33 | 11.26 | 0.84 | 8.06% | 10.32 | 11.46 | 849487 | 95572 | 9.48% |
| 2026-05-25 | 10.07 | 10.42 | 0.42 | 4.20% | 10.05 | 10.88 | 387063 | 40618 | 4.32% |
| 2026-05-22 | 10.48 | 10.00 | -0.39 | -3.75% | 9.99 | 10.54 | 384603 | 38901 | 4.29% |
| 2026-05-21 | 10.96 | 10.39 | -0.59 | -5.37% | 10.33 | 11.25 | 608798 | 66538 | 6.80% |
| 2026-05-20 | 10.77 | 10.98 | 0.12 | 1.10% | 10.70 | 11.16 | 386673 | 42262 | 4.32% |
| 2026-05-19 | 10.76 | 10.86 | 0.02 | 0.18% | 10.62 | 11.05 | 332612 | 35911 | 3.71% |
| 2026-05-18 | 10.83 | 10.84 | -0.14 | -1.28% | 10.68 | 10.95 | 316981 | 34225 | 3.54% |
| 2026-05-15 | 10.99 | 10.98 | -0.01 | -0.09% | 10.89 | 11.33 | 453037 | 50188 | 5.06% |
| 2026-05-14 | 11.32 | 10.99 | -0.37 | -3.26% | 10.98 | 11.62 | 430367 | 48534 | 4.80% |
| 2026-05-13 | 11.47 | 11.36 | -0.16 | -1.39% | 11.28 | 11.57 | 537132 | 61025 | 6.00% |
| 2026-05-12 | 11.34 | 11.52 | 0.11 | 0.96% | 11.29 | 12.26 | 956198 | 112158 | 10.68% |
| 2026-05-11 | 10.42 | 11.41 | 1.04 | 10.03% | 10.38 | 11.41 | 700870 | 77352 | 7.82% |
| 2026-05-08 | 10.36 | 10.37 | -0.04 | -0.38% | 10.31 | 10.44 | 124900 | 12967 | 1.39% |
| 2026-05-07 | 10.58 | 10.41 | -0.10 | -0.95% | 10.37 | 10.62 | 152642 | 15927 | 1.70% |
| 2026-05-06 | 10.42 | 10.51 | 0.09 | 0.86% | 10.35 | 10.57 | 200333 | 20976 | 2.24% |
| 2026-04-30 | 10.15 | 10.42 | 0.23 | 2.26% | 10.15 | 10.50 | 194292 | 20169 | 2.17% |
| 2026-04-29 | 9.95 | 10.19 | 0.08 | 0.79% | 9.95 | 10.23 | 159886 | 16117 | 1.78% |
| 2026-04-28 | 10.05 | 10.11 | 0.03 | 0.30% | 10.02 | 10.22 | 136109 | 13765 | 1.52% |
| 2026-04-27 | 10.18 | 10.08 | -0.13 | -1.27% | 9.91 | 10.24 | 147751 | 14817 | 1.65% |
| 2026-04-24 | 10.30 | 10.21 | -0.13 | -1.26% | 10.14 | 10.33 | 74220 | 7584 | 0.83% |
| 2026-04-23 | 10.47 | 10.34 | -0.18 | -1.71% | 10.31 | 10.57 | 117014 | 12152 | 1.31% |
| 2026-04-22 | 10.38 | 10.52 | 0.08 | 0.77% | 10.36 | 10.59 | 107075 | 11222 | 1.20% |
| 2026-04-21 | 10.57 | 10.44 | -0.11 | -1.04% | 10.36 | 10.57 | 94931 | 9886 | 1.06% |
| 2026-04-20 | 10.65 | 10.55 | -0.05 | -0.47% | 10.53 | 10.65 | 102052 | 10799 | 1.14% |