当前时间：2026-07-27 16:03:46 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 | 8.02 | 7.82 | -0.23 | -2.86% | 7.80 | 8.07 | 87499 | 6912 | 1.34% |
| 2026-07-23 | 7.91 | 8.05 | 0.11 | 1.39% | 7.82 | 8.10 | 90540 | 7208 | 1.39% |
| 2026-07-22 | 8.08 | 7.94 | -0.14 | -1.73% | 7.87 | 8.13 | 121376 | 9663 | 1.86% |
| 2026-07-21 | 8.21 | 8.08 | -0.13 | -1.58% | 8.06 | 8.49 | 168233 | 13932 | 2.58% |
| 2026-07-20 | 8.07 | 8.21 | 0.17 | 2.11% | 7.96 | 8.32 | 173695 | 14215 | 2.67% |
| 2026-07-17 | 8.19 | 8.04 | -0.18 | -2.19% | 7.99 | 8.34 | 121827 | 9918 | 1.87% |
| 2026-07-16 | 7.95 | 8.22 | 0.22 | 2.75% | 7.91 | 8.31 | 135209 | 10997 | 2.08% |
| 2026-07-15 | 7.69 | 8.00 | 0.23 | 2.96% | 7.65 | 8.04 | 133111 | 10535 | 2.04% |
| 2026-07-14 | 7.69 | 7.77 | 0.07 | 0.91% | 7.66 | 7.90 | 97684 | 7603 | 1.50% |
| 2026-07-13 | 7.66 | 7.70 | 0.01 | 0.13% | 7.62 | 7.80 | 101270 | 7829 | 1.55% |
| 2026-07-10 | 7.50 | 7.69 | 0.19 | 2.53% | 7.36 | 7.74 | 112984 | 8607 | 1.73% |
| 2026-07-09 | 7.70 | 7.50 | -0.25 | -3.23% | 7.47 | 7.78 | 127127 | 9647 | 1.95% |
| 2026-07-08 | 7.77 | 7.75 | -0.01 | -0.13% | 7.62 | 7.88 | 84408 | 6524 | 1.30% |
| 2026-07-07 | 7.90 | 7.76 | -0.20 | -2.51% | 7.72 | 7.98 | 90817 | 7096 | 1.39% |
| 2026-07-06 | 7.86 | 7.96 | 0.06 | 0.76% | 7.77 | 7.99 | 101369 | 8014 | 1.56% |
| 2026-07-03 | 7.88 | 7.90 | 0.03 | 0.38% | 7.74 | 8.05 | 107224 | 8436 | 1.65% |
| 2026-07-02 | 7.67 | 7.87 | 0.24 | 3.15% | 7.65 | 7.95 | 142256 | 11140 | 2.18% |
| 2026-07-01 | 7.29 | 7.63 | 0.33 | 4.52% | 7.26 | 7.69 | 141426 | 10634 | 2.17% |
| 2026-06-30 | 7.47 | 7.30 | -0.21 | -2.80% | 7.22 | 7.48 | 108105 | 7905 | 1.66% |
| 2026-06-29 | 7.42 | 7.51 | 0.09 | 1.21% | 7.18 | 7.59 | 129352 | 9633 | 1.99% |
| 2026-06-26 | 7.54 | 7.42 | -0.14 | -1.85% | 7.37 | 7.60 | 93342 | 6951 | 1.43% |
| 2026-06-25 | 7.62 | 7.56 | -0.05 | -0.66% | 7.50 | 7.72 | 121739 | 9230 | 1.87% |
| 2026-06-24 | 7.93 | 7.61 | -0.28 | -3.55% | 7.46 | 7.95 | 171044 | 13079 | 2.63% |
| 2026-06-23 | 7.98 | 7.89 | -0.11 | -1.38% | 7.87 | 8.11 | 104232 | 8299 | 1.60% |
| 2026-06-22 | 8.03 | 8.00 | -0.04 | -0.50% | 7.87 | 8.11 | 140246 | 11198 | 2.15% |
| 2026-06-18 | 8.10 | 8.04 | -0.11 | -1.35% | 7.93 | 8.15 | 89209 | 7177 | 1.37% |
| 2026-06-17 | 8.31 | 8.15 | -0.16 | -1.93% | 8.13 | 8.32 | 76693 | 6281 | 1.18% |
| 2026-06-16 | 8.48 | 8.31 | -0.19 | -2.24% | 8.22 | 8.48 | 91396 | 7588 | 1.40% |
| 2026-06-15 | 8.56 | 8.50 | -0.05 | -0.58% | 8.47 | 8.75 | 90323 | 7734 | 1.39% |
| 2026-06-12 | 8.50 | 8.55 | 0.08 | 0.94% | 8.37 | 8.65 | 84203 | 7182 | 1.29% |
| 2026-06-11 | 8.45 | 8.47 | -0.04 | -0.47% | 8.31 | 8.53 | 65833 | 5546 | 1.01% |
| 2026-06-10 | 8.41 | 8.51 | 0.08 | 0.95% | 8.27 | 8.51 | 83001 | 6963 | 1.27% |
| 2026-06-09 | 8.56 | 8.43 | -0.14 | -1.63% | 8.35 | 8.63 | 103437 | 8729 | 1.59% |
| 2026-06-08 | 8.78 | 8.57 | -0.24 | -2.72% | 8.53 | 8.85 | 98289 | 8497 | 1.51% |
| 2026-06-05 | 8.87 | 8.81 | 0.00 | 0.00% | 8.73 | 8.99 | 71834 | 6363 | 1.10% |
| 2026-06-04 | 8.90 | 8.81 | 0.01 | 0.11% | 8.78 | 9.05 | 109359 | 9757 | 1.68% |
| 2026-06-03 | 9.13 | 8.80 | -0.33 | -3.61% | 8.70 | 9.14 | 161710 | 14252 | 2.48% |
| 2026-06-02 | 9.42 | 9.13 | -0.29 | -3.08% | 9.06 | 9.46 | 108244 | 9943 | 1.66% |
| 2026-06-01 | 9.26 | 9.42 | 0.14 | 1.51% | 9.18 | 9.44 | 111527 | 10409 | 1.71% |
| 2026-05-29 | 9.11 | 9.28 | 0.23 | 2.54% | 9.05 | 9.43 | 125052 | 11582 | 1.92% |
| 2026-05-28 | 9.36 | 9.05 | -0.33 | -3.52% | 9.00 | 9.38 | 137464 | 12562 | 2.11% |
| 2026-05-27 | 9.66 | 9.38 | -0.28 | -2.90% | 9.29 | 9.68 | 116366 | 10958 | 1.79% |
| 2026-05-26 | 9.93 | 9.66 | -0.26 | -2.62% | 9.53 | 9.93 | 145898 | 14141 | 2.24% |
| 2026-05-25 | 10.12 | 9.92 | -0.20 | -1.98% | 9.85 | 10.14 | 87283 | 8696 | 1.34% |
| 2026-05-22 | 10.40 | 10.12 | -0.24 | -2.32% | 10.08 | 10.42 | 86331 | 8781 | 1.33% |
| 2026-05-21 | 10.58 | 10.36 | -0.02 | -0.19% | 10.27 | 10.58 | 108391 | 11286 | 1.66% |
| 2026-05-20 | 11.33 | 11.18 | -0.25 | -2.19% | 11.17 | 11.42 | 91734 | 10317 | 1.41% |
| 2026-05-19 | 11.38 | 11.43 | 0.06 | 0.53% | 11.32 | 11.50 | 74943 | 8536 | 1.15% |
| 2026-05-18 | 12.05 | 11.37 | -0.73 | -6.03% | 11.32 | 12.07 | 168987 | 19570 | 2.59% |
| 2026-05-15 | 12.18 | 12.10 | -0.05 | -0.41% | 11.91 | 12.23 | 116176 | 13995 | 1.78% |
| 2026-05-14 | 12.14 | 12.15 | 0.01 | 0.08% | 11.85 | 12.35 | 125056 | 15091 | 1.92% |
| 2026-05-13 | 12.20 | 12.14 | -0.01 | -0.08% | 12.05 | 12.50 | 108356 | 13207 | 1.66% |
| 2026-05-12 | 12.10 | 12.15 | 0.02 | 0.16% | 11.97 | 12.20 | 101744 | 12285 | 1.56% |
| 2026-05-11 | 12.08 | 12.13 | 0.06 | 0.50% | 11.83 | 12.27 | 106017 | 12833 | 1.63% |
| 2026-05-08 | 11.81 | 12.07 | 0.19 | 1.60% | 11.80 | 12.19 | 112217 | 13507 | 1.72% |
| 2026-05-07 | 11.71 | 11.88 | 0.21 | 1.80% | 11.65 | 11.99 | 101860 | 12005 | 1.56% |
| 2026-05-06 | 11.94 | 11.67 | -0.32 | -2.67% | 11.58 | 11.99 | 139763 | 16339 | 2.15% |
| 2026-04-30 | 12.44 | 11.99 | -0.83 | -6.47% | 11.87 | 12.58 | 283674 | 34445 | 4.35% |
| 2026-04-29 | 12.52 | 12.82 | 0.28 | 2.23% | 12.51 | 12.92 | 108906 | 13894 | 1.67% |
| 2026-04-28 | 12.49 | 12.54 | 0.02 | 0.16% | 12.44 | 12.56 | 56042 | 7008 | 0.86% |
| 2026-04-27 | 12.64 | 12.52 | -0.12 | -0.95% | 12.50 | 12.65 | 80941 | 10153 | 1.24% |
| 2026-04-24 | 12.61 | 12.64 | 0.08 | 0.64% | 12.42 | 12.65 | 58157 | 7300 | 0.89% |
| 2026-04-23 | 12.64 | 12.56 | -0.06 | -0.48% | 12.47 | 12.71 | 98680 | 12412 | 1.51% |
| 2026-04-22 | 13.02 | 12.62 | -0.40 | -3.07% | 12.60 | 13.02 | 156576 | 19894 | 2.40% |
| 2026-04-21 | 13.05 | 13.02 | -0.01 | -0.08% | 12.97 | 13.20 | 66187 | 8640 | 1.02% |
| 2026-04-20 | 12.98 | 13.03 | 0.00 | 0.00% | 12.98 | 13.23 | 94922 | 12385 | 1.46% |