当前时间：2026-07-27 17:53:49 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 8.70 | 9.05 | 0.82 | 9.96% | 8.62 | 9.05 | 242384 | 21604 | 1.98% |
| 2026-07-24 | 8.43 | 8.23 | -0.32 | -3.74% | 8.22 | 8.49 | 253978 | 21079 | 2.07% |
| 2026-07-23 | 8.37 | 8.55 | 0.19 | 2.27% | 8.27 | 8.57 | 276866 | 23406 | 2.26% |
| 2026-07-22 | 8.31 | 8.36 | -0.12 | -1.42% | 8.27 | 8.61 | 287352 | 24164 | 2.34% |
| 2026-07-21 | 8.47 | 8.48 | 0.04 | 0.47% | 7.95 | 8.48 | 376380 | 31151 | 3.07% |
| 2026-07-20 | 8.58 | 8.44 | 0.06 | 0.72% | 8.31 | 8.58 | 287024 | 24246 | 2.34% |
| 2026-07-17 | 8.55 | 8.38 | -0.08 | -0.95% | 8.34 | 8.78 | 367000 | 31432 | 2.99% |
| 2026-07-16 | 8.35 | 8.46 | -0.03 | -0.35% | 8.26 | 8.52 | 234909 | 19736 | 1.92% |
| 2026-07-15 | 8.33 | 8.49 | 0.06 | 0.71% | 8.31 | 8.51 | 251336 | 21197 | 2.05% |
| 2026-07-14 | 8.28 | 8.43 | 0.10 | 1.20% | 8.19 | 8.44 | 283927 | 23590 | 2.32% |
| 2026-07-13 | 8.69 | 8.33 | -0.62 | -6.93% | 8.25 | 8.69 | 421021 | 35428 | 3.43% |
| 2026-07-10 | 8.91 | 8.95 | 0.02 | 0.22% | 8.62 | 9.25 | 433749 | 38657 | 3.54% |
| 2026-07-09 | 8.96 | 8.93 | -0.07 | -0.78% | 8.60 | 9.03 | 445293 | 39333 | 3.63% |
| 2026-07-08 | 9.70 | 9.00 | -0.95 | -9.55% | 8.96 | 9.71 | 481294 | 44652 | 3.92% |
| 2026-07-07 | 9.75 | 9.95 | 0.25 | 2.58% | 9.45 | 9.99 | 443915 | 43285 | 3.62% |
| 2026-07-06 | 10.30 | 9.70 | -0.82 | -7.79% | 9.70 | 10.38 | 542586 | 54014 | 4.42% |
| 2026-07-03 | 11.19 | 10.52 | -0.61 | -5.48% | 10.50 | 11.28 | 543503 | 58893 | 4.43% |
| 2026-07-02 | 11.15 | 11.13 | -0.47 | -4.05% | 11.02 | 11.44 | 474568 | 53254 | 3.87% |
| 2026-07-01 | 11.02 | 11.60 | 0.28 | 2.47% | 10.67 | 11.64 | 728483 | 81017 | 5.94% |
| 2026-06-30 | 11.59 | 11.32 | -0.67 | -5.59% | 10.84 | 11.60 | 657068 | 73520 | 5.36% |
| 2026-06-29 | 12.41 | 11.99 | -0.82 | -6.40% | 11.56 | 12.45 | 806229 | 95377 | 6.57% |
| 2026-06-26 | 13.13 | 12.81 | -0.63 | -4.69% | 12.44 | 13.55 | 918874 | 118693 | 7.49% |
| 2026-06-25 | 13.48 | 13.55 | -0.08 | -0.59% | 13.07 | 14.00 | 1340411 | 180211 | 10.93% |
| 2026-06-24 | 12.58 | 13.63 | 1.24 | 10.01% | 12.41 | 13.63 | 843088 | 112505 | 6.87% |
| 2026-06-23 | 13.20 | 12.39 | -0.84 | -6.35% | 12.33 | 13.27 | 805443 | 101859 | 6.57% |
| 2026-06-22 | 12.51 | 13.23 | 0.98 | 8.00% | 12.35 | 13.47 | 1199546 | 154735 | 9.78% |
| 2026-06-18 | 12.44 | 12.25 | -0.25 | -2.00% | 11.91 | 12.67 | 981485 | 119616 | 8.00% |
| 2026-06-17 | 13.22 | 12.50 | -0.27 | -2.11% | 12.12 | 14.00 | 1582776 | 202208 | 12.91% |
| 2026-06-16 | 11.88 | 12.77 | 1.15 | 9.90% | 11.88 | 12.78 | 1318963 | 165731 | 10.75% |
| 2026-06-15 | 11.30 | 11.62 | 1.06 | 10.04% | 11.30 | 11.62 | 707959 | 81913 | 5.77% |
| 2026-06-12 | 12.62 | 10.56 | -1.14 | -9.74% | 10.53 | 12.62 | 1361397 | 151017 | 11.10% |
| 2026-06-11 | 11.59 | 11.70 | -0.33 | -2.74% | 11.57 | 12.05 | 577301 | 68013 | 4.71% |
| 2026-06-10 | 12.24 | 12.03 | -0.20 | -1.64% | 11.80 | 12.32 | 834398 | 99888 | 6.80% |
| 2026-06-09 | 11.46 | 12.23 | 1.11 | 9.98% | 11.46 | 12.23 | 540450 | 64273 | 4.41% |
| 2026-06-08 | 11.55 | 11.12 | -0.65 | -5.52% | 10.89 | 11.60 | 674989 | 75186 | 5.50% |
| 2026-06-05 | 12.08 | 11.77 | -0.25 | -2.08% | 11.71 | 12.47 | 1145978 | 137657 | 9.34% |
| 2026-06-04 | 11.16 | 12.02 | 1.09 | 9.97% | 11.10 | 12.02 | 842537 | 98472 | 6.87% |
| 2026-06-03 | 10.64 | 10.93 | 0.08 | 0.74% | 10.52 | 11.25 | 550230 | 60310 | 4.49% |
| 2026-06-02 | 10.96 | 10.85 | -0.22 | -1.99% | 10.73 | 11.12 | 439159 | 47708 | 3.58% |
| 2026-06-01 | 10.77 | 11.07 | 0.06 | 0.54% | 10.67 | 11.34 | 780115 | 85771 | 6.36% |
| 2026-05-29 | 10.44 | 11.01 | 0.68 | 6.58% | 10.30 | 11.36 | 1172293 | 128797 | 9.56% |
| 2026-05-28 | 11.14 | 10.33 | -0.76 | -6.85% | 9.98 | 11.14 | 825767 | 86177 | 6.73% |
| 2026-05-27 | 11.29 | 11.09 | -0.34 | -2.97% | 11.01 | 11.60 | 672016 | 75188 | 5.48% |
| 2026-05-26 | 11.53 | 11.43 | -0.29 | -2.47% | 11.19 | 11.79 | 698926 | 79738 | 5.70% |
| 2026-05-25 | 11.23 | 11.72 | 1.07 | 10.05% | 11.06 | 11.72 | 624643 | 71184 | 5.09% |
| 2026-05-22 | 10.80 | 10.65 | -0.08 | -0.75% | 10.50 | 10.90 | 411418 | 43690 | 3.35% |
| 2026-05-21 | 11.17 | 10.73 | -0.58 | -5.13% | 10.71 | 11.33 | 631859 | 69826 | 5.15% |
| 2026-05-20 | 10.47 | 11.31 | 0.73 | 6.90% | 10.36 | 11.50 | 837757 | 92529 | 6.83% |
| 2026-05-19 | 10.70 | 10.58 | 0.11 | 1.05% | 10.40 | 10.78 | 396089 | 41884 | 3.23% |
| 2026-05-18 | 10.49 | 10.47 | -0.10 | -0.95% | 10.30 | 10.58 | 322346 | 33584 | 2.63% |
| 2026-05-15 | 10.73 | 10.57 | -0.28 | -2.58% | 10.44 | 10.99 | 453747 | 48348 | 3.67% |
| 2026-05-14 | 11.01 | 10.85 | -0.19 | -1.72% | 10.71 | 11.37 | 698611 | 76783 | 5.65% |
| 2026-05-13 | 11.15 | 11.04 | -0.21 | -1.87% | 10.88 | 11.15 | 454899 | 50089 | 3.68% |
| 2026-05-12 | 11.64 | 11.25 | -0.48 | -4.09% | 11.16 | 11.69 | 562609 | 63519 | 4.55% |
| 2026-05-11 | 11.62 | 11.73 | -0.14 | -1.18% | 11.62 | 11.96 | 740806 | 87114 | 5.99% |
| 2026-05-08 | 11.46 | 11.87 | 0.19 | 1.63% | 11.38 | 12.00 | 1381041 | 162199 | 11.16% |
| 2026-05-07 | 11.32 | 11.68 | 1.06 | 9.98% | 11.31 | 11.68 | 769114 | 89493 | 6.22% |
| 2026-05-06 | 10.37 | 10.62 | 0.50 | 4.94% | 10.25 | 11.04 | 810628 | 86089 | 6.55% |
| 2026-04-30 | 10.05 | 10.12 | 0.01 | 0.10% | 9.90 | 10.13 | 419575 | 41942 | 3.39% |
| 2026-04-29 | 10.02 | 10.11 | 0.16 | 1.61% | 9.88 | 10.18 | 424787 | 42757 | 3.43% |
| 2026-04-28 | 10.16 | 9.95 | -0.27 | -2.64% | 9.90 | 10.24 | 478286 | 47955 | 3.87% |
| 2026-04-27 | 10.37 | 10.22 | -0.43 | -4.04% | 10.15 | 10.43 | 593014 | 60778 | 4.79% |
| 2026-04-24 | 10.65 | 10.65 | -0.16 | -1.48% | 10.47 | 10.96 | 613330 | 65419 | 4.96% |
| 2026-04-23 | 11.24 | 10.81 | -0.73 | -6.33% | 10.74 | 11.24 | 947719 | 103412 | 7.66% |
| 2026-04-22 | 11.88 | 11.54 | -0.34 | -2.86% | 11.30 | 11.88 | 922174 | 106405 | 7.45% |
| 2026-04-21 | 11.75 | 11.88 | -0.09 | -0.75% | 11.45 | 12.27 | 1055852 | 124691 | 8.53% |
| 2026-04-20 | 11.56 | 11.97 | 0.45 | 3.91% | 11.23 | 12.19 | 1473448 | 173173 | 11.91% |