当前时间：2026-07-30 21:36:03 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 8.58 | 8.59 | 0.01 | 0.12% | 8.56 | 8.74 | 174788 | 15138 | 3.18% |
| 2026-07-29 | 8.51 | 8.58 | 0.09 | 1.06% | 8.49 | 8.67 | 169430 | 14594 | 3.08% |
| 2026-07-28 | 8.40 | 8.49 | 0.07 | 0.83% | 8.39 | 8.55 | 162045 | 13770 | 2.95% |
| 2026-07-27 | 8.24 | 8.42 | 0.18 | 2.18% | 8.23 | 8.47 | 148081 | 12411 | 2.69% |
| 2026-07-24 | 8.38 | 8.24 | -0.18 | -2.14% | 8.23 | 8.43 | 111108 | 9226 | 2.02% |
| 2026-07-23 | 8.26 | 8.42 | 0.15 | 1.81% | 8.22 | 8.42 | 134789 | 11220 | 2.45% |
| 2026-07-22 | 8.28 | 8.27 | -0.03 | -0.36% | 8.22 | 8.31 | 109330 | 9026 | 1.99% |
| 2026-07-21 | 8.31 | 8.30 | -0.01 | -0.12% | 8.26 | 8.37 | 133789 | 11105 | 2.43% |
| 2026-07-20 | 8.27 | 8.31 | 0.04 | 0.48% | 8.22 | 8.39 | 146272 | 12168 | 2.66% |
| 2026-07-17 | 8.45 | 8.27 | -0.19 | -2.25% | 8.21 | 8.55 | 161337 | 13497 | 2.94% |
| 2026-07-16 | 8.36 | 8.46 | 0.06 | 0.71% | 8.32 | 8.55 | 171004 | 14453 | 3.11% |
| 2026-07-15 | 8.22 | 8.40 | 0.13 | 1.57% | 8.20 | 8.44 | 159568 | 13346 | 2.90% |
| 2026-07-14 | 8.18 | 8.27 | 0.10 | 1.22% | 8.11 | 8.29 | 99585 | 8181 | 1.81% |
| 2026-07-13 | 8.30 | 8.17 | -0.19 | -2.27% | 8.15 | 8.37 | 138826 | 11417 | 2.53% |
| 2026-07-10 | 8.21 | 8.36 | 0.09 | 1.09% | 8.15 | 8.45 | 173239 | 14423 | 3.15% |
| 2026-07-09 | 8.32 | 8.27 | -0.29 | -3.39% | 8.20 | 8.35 | 207090 | 17101 | 3.77% |
| 2026-07-08 | 8.45 | 8.56 | 0.28 | 3.38% | 8.32 | 8.60 | 259095 | 22004 | 4.72% |
| 2026-07-07 | 8.52 | 8.28 | -0.24 | -2.82% | 8.27 | 8.52 | 109449 | 9133 | 1.99% |
| 2026-07-06 | 8.49 | 8.52 | 0.01 | 0.12% | 8.47 | 8.60 | 110201 | 9385 | 2.01% |
| 2026-07-03 | 8.40 | 8.51 | 0.13 | 1.55% | 8.39 | 8.55 | 123513 | 10486 | 2.25% |
| 2026-07-02 | 8.40 | 8.38 | -0.02 | -0.24% | 8.34 | 8.55 | 116423 | 9819 | 2.12% |
| 2026-07-01 | 8.24 | 8.40 | 0.14 | 1.69% | 8.21 | 8.45 | 124856 | 10423 | 2.27% |
| 2026-06-30 | 8.25 | 8.26 | -0.04 | -0.48% | 8.18 | 8.33 | 91194 | 7513 | 1.66% |
| 2026-06-29 | 8.19 | 8.30 | 0.05 | 0.61% | 8.00 | 8.36 | 140675 | 11517 | 2.56% |
| 2026-06-26 | 8.46 | 8.25 | -0.18 | -2.14% | 8.21 | 8.46 | 118871 | 9893 | 2.16% |
| 2026-06-25 | 8.41 | 8.43 | -0.01 | -0.12% | 8.32 | 8.51 | 101914 | 8582 | 1.85% |
| 2026-06-24 | 8.50 | 8.44 | -0.10 | -1.17% | 8.35 | 8.55 | 97624 | 8240 | 1.78% |
| 2026-06-23 | 8.40 | 8.54 | 0.10 | 1.18% | 8.36 | 8.60 | 152668 | 13029 | 2.78% |
| 2026-06-22 | 8.36 | 8.44 | 0.00 | 0.00% | 8.12 | 8.45 | 144958 | 11992 | 2.64% |
| 2026-06-18 | 8.40 | 8.44 | 0.01 | 0.12% | 8.31 | 8.49 | 102490 | 8624 | 1.87% |
| 2026-06-17 | 8.67 | 8.43 | -0.24 | -2.77% | 8.37 | 8.67 | 172652 | 14582 | 3.14% |
| 2026-06-16 | 8.76 | 8.67 | -0.13 | -1.48% | 8.60 | 8.78 | 126586 | 10961 | 2.30% |
| 2026-06-15 | 8.71 | 8.80 | 0.07 | 0.80% | 8.65 | 8.84 | 172777 | 15108 | 3.14% |
| 2026-06-12 | 8.35 | 8.73 | 0.43 | 5.18% | 8.31 | 8.73 | 287369 | 24649 | 5.23% |
| 2026-06-11 | 8.47 | 8.30 | -0.25 | -2.92% | 8.25 | 8.51 | 171879 | 14353 | 3.13% |
| 2026-06-10 | 8.40 | 8.55 | 0.11 | 1.30% | 8.35 | 8.64 | 188889 | 16112 | 3.44% |
| 2026-06-09 | 8.61 | 8.44 | -0.19 | -2.20% | 8.41 | 8.67 | 173459 | 14712 | 3.16% |
| 2026-06-08 | 8.70 | 8.63 | -0.17 | -1.93% | 8.48 | 8.85 | 249036 | 21552 | 4.53% |
| 2026-06-05 | 8.68 | 8.80 | 0.12 | 1.38% | 8.67 | 8.93 | 262299 | 23099 | 4.77% |
| 2026-06-04 | 8.63 | 8.68 | 0.00 | 0.00% | 8.56 | 8.75 | 153979 | 13297 | 2.80% |
| 2026-06-03 | 8.68 | 8.68 | -0.05 | -0.57% | 8.55 | 8.69 | 141717 | 12225 | 2.58% |
| 2026-06-02 | 8.70 | 8.73 | -0.01 | -0.11% | 8.62 | 8.74 | 155046 | 13459 | 2.82% |
| 2026-06-01 | 8.62 | 8.74 | 0.11 | 1.27% | 8.47 | 8.74 | 178073 | 15401 | 3.24% |
| 2026-05-29 | 8.54 | 8.63 | 0.08 | 0.94% | 8.51 | 8.76 | 202194 | 17505 | 3.68% |
| 2026-05-28 | 8.58 | 8.55 | -0.06 | -0.70% | 8.38 | 8.64 | 127448 | 10870 | 2.32% |
| 2026-05-27 | 8.66 | 8.61 | -0.09 | -1.03% | 8.53 | 8.74 | 119526 | 10286 | 2.18% |
| 2026-05-26 | 8.55 | 8.70 | 0.12 | 1.40% | 8.53 | 8.71 | 138347 | 11943 | 2.52% |
| 2026-05-25 | 8.56 | 8.58 | 0.02 | 0.23% | 8.52 | 8.61 | 104779 | 8975 | 1.91% |
| 2026-05-22 | 8.60 | 8.56 | -0.01 | -0.12% | 8.47 | 8.63 | 134213 | 11464 | 2.44% |
| 2026-05-21 | 8.78 | 8.57 | -0.10 | -1.15% | 8.56 | 8.85 | 188947 | 16498 | 3.44% |
| 2026-05-20 | 9.10 | 9.02 | -0.13 | -1.42% | 8.96 | 9.10 | 122961 | 11073 | 2.24% |
| 2026-05-19 | 9.02 | 9.15 | 0.13 | 1.44% | 8.99 | 9.15 | 154913 | 14070 | 2.82% |
| 2026-05-18 | 8.97 | 9.02 | 0.01 | 0.11% | 8.89 | 9.03 | 175882 | 15750 | 3.20% |
| 2026-05-15 | 9.11 | 9.01 | -0.05 | -0.55% | 8.95 | 9.13 | 189628 | 17163 | 3.45% |
| 2026-05-14 | 9.22 | 9.06 | -0.15 | -1.63% | 9.05 | 9.23 | 166051 | 15175 | 3.02% |
| 2026-05-13 | 9.10 | 9.21 | 0.09 | 0.99% | 9.05 | 9.22 | 192344 | 17610 | 3.50% |
| 2026-05-12 | 9.21 | 9.12 | -0.08 | -0.87% | 9.09 | 9.25 | 223656 | 20476 | 4.07% |
| 2026-05-11 | 9.22 | 9.20 | -0.02 | -0.22% | 9.15 | 9.24 | 251088 | 23056 | 4.57% |
| 2026-05-08 | 9.20 | 9.22 | 0.00 | 0.00% | 9.19 | 9.26 | 283007 | 26108 | 5.15% |
| 2026-05-07 | 9.30 | 9.22 | -0.02 | -0.22% | 9.19 | 9.37 | 299362 | 27675 | 5.45% |
| 2026-05-06 | 9.43 | 9.24 | -0.23 | -2.43% | 9.12 | 9.43 | 429024 | 39581 | 7.81% |
| 2026-04-30 | 9.70 | 9.47 | -0.26 | -2.67% | 9.46 | 9.73 | 401079 | 38142 | 7.30% |
| 2026-04-29 | 9.46 | 9.73 | 0.30 | 3.18% | 9.44 | 9.88 | 529888 | 51356 | 9.64% |
| 2026-04-28 | 9.99 | 9.43 | -0.73 | -7.19% | 9.40 | 10.09 | 708278 | 67665 | 12.89% |
| 2026-04-27 | 10.40 | 10.16 | -0.32 | -3.05% | 9.83 | 10.40 | 615034 | 61959 | 11.19% |
| 2026-04-24 | 10.68 | 10.48 | -0.42 | -3.85% | 10.39 | 10.84 | 652097 | 68615 | 11.87% |
| 2026-04-23 | 10.39 | 10.90 | 0.46 | 4.41% | 10.23 | 11.13 | 1084516 | 116852 | 19.74% |
| 2026-04-22 | 10.48 | 10.44 | -0.25 | -2.34% | 10.18 | 10.71 | 862246 | 89712 | 15.69% |
| 2026-04-21 | 10.76 | 10.69 | -0.33 | -2.99% | 10.60 | 11.62 | 1067750 | 117704 | 19.43% |