当前时间：2026-07-27 04:38:37 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 | 6.25 | 6.14 | -0.19 | -3.00% | 6.12 | 6.26 | 109393 | 6756 | 0.78% |
| 2026-07-23 | 6.17 | 6.33 | 0.16 | 2.59% | 6.13 | 6.35 | 117668 | 7315 | 0.84% |
| 2026-07-22 | 6.20 | 6.17 | -0.11 | -1.75% | 6.15 | 6.29 | 104852 | 6529 | 0.75% |
| 2026-07-21 | 6.13 | 6.28 | 0.16 | 2.61% | 5.89 | 6.32 | 178371 | 10920 | 1.28% |
| 2026-07-20 | 6.32 | 6.12 | -0.17 | -2.70% | 6.03 | 6.39 | 159791 | 9902 | 1.15% |
| 2026-07-17 | 6.60 | 6.29 | -0.37 | -5.56% | 6.23 | 6.65 | 208388 | 13374 | 1.49% |
| 2026-07-16 | 6.70 | 6.66 | -0.04 | -0.60% | 6.49 | 6.83 | 156171 | 10448 | 1.12% |
| 2026-07-15 | 7.07 | 6.70 | -0.74 | -9.95% | 6.70 | 7.10 | 367355 | 25157 | 2.63% |
| 2026-07-14 | 7.56 | 7.44 | -0.17 | -2.23% | 7.31 | 7.62 | 188981 | 14005 | 1.35% |
| 2026-07-13 | 7.98 | 7.61 | -0.47 | -5.82% | 7.60 | 7.99 | 299654 | 23219 | 2.15% |
| 2026-07-10 | 8.08 | 8.08 | -0.01 | -0.12% | 8.00 | 8.18 | 245430 | 19837 | 1.76% |
| 2026-07-09 | 8.00 | 8.09 | 0.06 | 0.75% | 7.90 | 8.12 | 225861 | 18118 | 1.62% |
| 2026-07-08 | 8.17 | 8.03 | -0.17 | -2.07% | 7.98 | 8.18 | 211539 | 17031 | 1.52% |
| 2026-07-07 | 8.12 | 8.20 | 0.09 | 1.11% | 8.03 | 8.25 | 270973 | 22027 | 1.94% |
| 2026-07-06 | 8.23 | 8.11 | -0.14 | -1.70% | 7.98 | 8.34 | 372871 | 30267 | 2.67% |
| 2026-07-03 | 8.62 | 8.25 | -0.45 | -5.17% | 8.21 | 8.70 | 461046 | 38442 | 3.30% |
| 2026-07-02 | 8.75 | 8.70 | -0.24 | -2.68% | 8.48 | 9.01 | 428450 | 37394 | 3.07% |
| 2026-07-01 | 8.87 | 8.94 | -0.06 | -0.67% | 8.81 | 9.11 | 432273 | 38767 | 3.10% |
| 2026-06-30 | 8.71 | 9.00 | 0.34 | 3.93% | 8.70 | 9.05 | 523623 | 46918 | 3.75% |
| 2026-06-29 | 8.78 | 8.66 | -0.18 | -2.04% | 8.53 | 9.15 | 473858 | 41518 | 3.40% |
| 2026-06-26 | 8.78 | 8.84 | -0.13 | -1.45% | 8.66 | 9.19 | 850968 | 76199 | 6.10% |
| 2026-06-25 | 8.36 | 8.97 | 0.82 | 10.06% | 8.24 | 8.97 | 412349 | 36623 | 2.96% |
| 2026-06-24 | 8.20 | 8.15 | -0.13 | -1.57% | 7.83 | 8.24 | 391300 | 31360 | 2.81% |
| 2026-06-23 | 8.14 | 8.28 | -0.01 | -0.12% | 8.10 | 8.45 | 341218 | 28301 | 2.45% |
| 2026-06-22 | 8.38 | 8.29 | -0.01 | -0.12% | 8.16 | 8.65 | 440895 | 36775 | 3.16% |
| 2026-06-18 | 8.75 | 8.30 | -0.51 | -5.79% | 8.28 | 8.76 | 370576 | 31095 | 2.66% |
| 2026-06-17 | 8.40 | 8.81 | 0.29 | 3.40% | 8.40 | 8.86 | 371155 | 32470 | 2.66% |
| 2026-06-16 | 8.40 | 8.52 | 0.10 | 1.19% | 8.31 | 8.66 | 323001 | 27445 | 2.32% |
| 2026-06-15 | 7.98 | 8.42 | 0.51 | 6.45% | 7.98 | 8.50 | 500005 | 41539 | 3.58% |
| 2026-06-12 | 8.25 | 7.91 | -0.30 | -3.65% | 7.89 | 8.55 | 467057 | 37836 | 3.35% |
| 2026-06-11 | 8.35 | 8.21 | -0.31 | -3.64% | 7.98 | 8.43 | 422131 | 34524 | 3.03% |
| 2026-06-10 | 8.64 | 8.52 | -0.23 | -2.63% | 8.26 | 8.67 | 375234 | 31758 | 2.69% |
| 2026-06-09 | 8.83 | 8.75 | 0.06 | 0.69% | 8.48 | 8.88 | 452589 | 39218 | 3.24% |
| 2026-06-08 | 9.00 | 8.69 | -0.57 | -6.16% | 8.65 | 9.25 | 885677 | 79158 | 6.35% |
| 2026-06-05 | 8.52 | 9.26 | 0.84 | 9.98% | 8.41 | 9.26 | 902757 | 82691 | 6.47% |
| 2026-06-04 | 8.10 | 8.42 | 0.26 | 3.19% | 8.04 | 8.47 | 250354 | 20781 | 1.79% |
| 2026-06-03 | 8.10 | 8.16 | 0.03 | 0.37% | 8.08 | 8.50 | 270124 | 22378 | 1.94% |
| 2026-06-02 | 8.10 | 8.13 | 0.01 | 0.12% | 7.96 | 8.24 | 187302 | 15170 | 1.34% |
| 2026-06-01 | 7.96 | 8.12 | 0.09 | 1.12% | 7.88 | 8.35 | 237236 | 19374 | 1.70% |
| 2026-05-29 | 8.47 | 8.03 | -0.44 | -5.19% | 7.92 | 8.48 | 306479 | 24856 | 2.20% |
| 2026-05-28 | 8.45 | 8.47 | -0.04 | -0.47% | 8.24 | 8.54 | 267933 | 22556 | 1.92% |
| 2026-05-27 | 8.67 | 8.51 | -0.24 | -2.74% | 8.44 | 8.90 | 286804 | 24781 | 2.06% |
| 2026-05-26 | 8.78 | 8.75 | -0.03 | -0.34% | 8.59 | 8.81 | 300856 | 26158 | 2.16% |
| 2026-05-25 | 8.60 | 8.78 | 0.14 | 1.62% | 8.46 | 8.99 | 346315 | 30051 | 2.48% |
| 2026-05-22 | 8.56 | 8.64 | 0.00 | 0.00% | 8.41 | 8.73 | 387656 | 33180 | 2.78% |
| 2026-05-21 | 9.10 | 8.64 | -0.07 | -0.80% | 8.61 | 9.27 | 621390 | 55765 | 4.45% |
| 2026-05-20 | 8.26 | 8.71 | 0.41 | 4.94% | 8.26 | 9.13 | 757698 | 67076 | 5.43% |
| 2026-05-19 | 8.08 | 8.30 | 0.21 | 2.60% | 8.04 | 8.30 | 179470 | 14738 | 1.29% |
| 2026-05-18 | 7.99 | 8.09 | 0.10 | 1.25% | 7.90 | 8.15 | 161558 | 12993 | 1.16% |
| 2026-05-15 | 8.18 | 7.99 | -0.29 | -3.50% | 7.94 | 8.35 | 281243 | 22752 | 2.02% |
| 2026-05-14 | 8.31 | 8.28 | -0.02 | -0.24% | 8.12 | 8.58 | 357683 | 29792 | 2.56% |
| 2026-05-13 | 8.30 | 8.30 | -0.07 | -0.84% | 8.18 | 8.39 | 236203 | 19531 | 1.69% |
| 2026-05-12 | 8.19 | 8.37 | 0.19 | 2.32% | 8.02 | 8.42 | 325605 | 26776 | 2.33% |
| 2026-05-11 | 8.21 | 8.18 | -0.03 | -0.37% | 8.14 | 8.28 | 115229 | 9444 | 0.83% |
| 2026-05-08 | 8.26 | 8.21 | 0.04 | 0.49% | 8.07 | 8.26 | 103519 | 8464 | 0.74% |
| 2026-05-07 | 8.13 | 8.17 | 0.05 | 0.62% | 8.09 | 8.20 | 114710 | 9363 | 0.82% |
| 2026-05-06 | 8.07 | 8.12 | 0.04 | 0.50% | 8.05 | 8.20 | 120924 | 9838 | 0.87% |
| 2026-04-30 | 8.11 | 8.08 | 0.00 | 0.00% | 7.98 | 8.11 | 83926 | 6747 | 0.60% |
| 2026-04-29 | 7.89 | 8.08 | 0.03 | 0.37% | 7.80 | 8.13 | 132903 | 10642 | 0.95% |
| 2026-04-28 | 8.14 | 8.05 | -0.15 | -1.83% | 8.03 | 8.27 | 99251 | 8072 | 0.71% |
| 2026-04-27 | 8.04 | 8.20 | 0.17 | 2.12% | 7.93 | 8.22 | 120566 | 9769 | 0.86% |
| 2026-04-24 | 8.04 | 8.03 | -0.03 | -0.37% | 7.92 | 8.08 | 84812 | 6774 | 0.61% |
| 2026-04-23 | 8.26 | 8.06 | -0.18 | -2.18% | 8.00 | 8.26 | 107021 | 8657 | 0.77% |
| 2026-04-22 | 8.20 | 8.24 | 0.00 | 0.00% | 8.18 | 8.27 | 83520 | 6882 | 0.60% |
| 2026-04-21 | 8.33 | 8.24 | -0.08 | -0.96% | 8.15 | 8.33 | 134068 | 11013 | 0.96% |
| 2026-04-20 | 8.21 | 8.32 | 0.11 | 1.34% | 8.19 | 8.35 | 123398 | 10233 | 0.88% |