当前时间：2026-07-29 15:12:43 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 8.66 | 8.87 | 0.22 | 2.54% | 8.55 | 9.05 | 59275 | 5258 | 1.09% |
| 2026-07-27 | 8.54 | 8.65 | 0.10 | 1.17% | 8.43 | 8.68 | 46451 | 3982 | 0.85% |
| 2026-07-24 | 8.35 | 8.55 | 0.20 | 2.40% | 8.27 | 8.77 | 61428 | 5258 | 1.13% |
| 2026-07-23 | 8.08 | 8.35 | 0.25 | 3.09% | 8.04 | 8.35 | 33274 | 2726 | 0.61% |
| 2026-07-22 | 8.10 | 8.10 | -0.06 | -0.74% | 7.98 | 8.17 | 41049 | 3307 | 0.75% |
| 2026-07-21 | 8.18 | 8.16 | -0.02 | -0.24% | 8.10 | 8.32 | 51480 | 4220 | 0.95% |
| 2026-07-20 | 8.38 | 8.18 | -0.22 | -2.62% | 8.07 | 8.43 | 54443 | 4504 | 1.00% |
| 2026-07-17 | 8.37 | 8.40 | 0.03 | 0.36% | 8.30 | 8.46 | 56428 | 4729 | 1.04% |
| 2026-07-16 | 8.25 | 8.37 | 0.13 | 1.58% | 8.12 | 8.42 | 39247 | 3265 | 0.72% |
| 2026-07-15 | 8.15 | 8.24 | 0.09 | 1.10% | 8.04 | 8.31 | 29086 | 2397 | 0.53% |
| 2026-07-14 | 7.99 | 8.15 | 0.15 | 1.88% | 7.95 | 8.17 | 22971 | 1862 | 0.42% |
| 2026-07-13 | 7.95 | 8.00 | 0.03 | 0.38% | 7.91 | 8.06 | 21436 | 1714 | 0.39% |
| 2026-07-10 | 7.89 | 7.97 | 0.11 | 1.40% | 7.79 | 8.08 | 28168 | 2243 | 0.52% |
| 2026-07-09 | 7.90 | 7.86 | -0.07 | -0.88% | 7.79 | 8.00 | 27135 | 2129 | 0.50% |
| 2026-07-08 | 7.93 | 7.93 | 0.06 | 0.76% | 7.77 | 8.08 | 27087 | 2147 | 0.50% |
| 2026-07-07 | 8.20 | 7.87 | -0.38 | -4.61% | 7.85 | 8.23 | 42377 | 3369 | 0.78% |
| 2026-07-06 | 8.18 | 8.25 | 0.09 | 1.10% | 8.13 | 8.32 | 26640 | 2195 | 0.49% |
| 2026-07-03 | 8.05 | 8.16 | 0.10 | 1.24% | 8.05 | 8.21 | 22814 | 1861 | 0.42% |
| 2026-07-02 | 8.06 | 8.06 | -0.04 | -0.49% | 8.03 | 8.18 | 24215 | 1963 | 0.44% |
| 2026-07-01 | 7.97 | 8.10 | 0.12 | 1.50% | 7.88 | 8.14 | 32617 | 2613 | 0.60% |
| 2026-06-30 | 7.93 | 7.98 | 0.04 | 0.50% | 7.82 | 7.99 | 22825 | 1808 | 0.42% |
| 2026-06-29 | 7.95 | 7.94 | -0.02 | -0.25% | 7.71 | 8.05 | 24965 | 1971 | 0.46% |
| 2026-06-26 | 8.02 | 7.96 | -0.06 | -0.75% | 7.86 | 8.02 | 24305 | 1933 | 0.45% |
| 2026-06-25 | 7.97 | 8.02 | 0.02 | 0.25% | 7.81 | 8.17 | 36758 | 2929 | 0.68% |
| 2026-06-24 | 8.28 | 8.00 | -0.27 | -3.26% | 7.99 | 8.38 | 37329 | 3025 | 0.69% |
| 2026-06-23 | 8.34 | 8.27 | -0.12 | -1.43% | 8.20 | 8.48 | 24719 | 2063 | 0.45% |
| 2026-06-22 | 8.08 | 8.39 | 0.29 | 3.58% | 7.87 | 8.52 | 44832 | 3683 | 0.82% |
| 2026-06-18 | 8.25 | 8.10 | -0.15 | -1.82% | 7.87 | 8.26 | 34524 | 2772 | 0.63% |
| 2026-06-17 | 8.56 | 8.25 | -0.26 | -3.06% | 8.21 | 8.56 | 31845 | 2654 | 0.59% |
| 2026-06-16 | 8.90 | 8.51 | -0.28 | -3.19% | 8.47 | 8.90 | 32739 | 2807 | 0.60% |
| 2026-06-15 | 8.90 | 8.79 | -0.07 | -0.79% | 8.73 | 9.02 | 17121 | 1515 | 0.31% |
| 2026-06-12 | 8.62 | 8.86 | 0.27 | 3.14% | 8.55 | 8.93 | 23963 | 2104 | 0.44% |
| 2026-06-11 | 8.63 | 8.59 | -0.09 | -1.04% | 8.45 | 8.75 | 15693 | 1344 | 0.29% |
| 2026-06-10 | 8.56 | 8.68 | 0.09 | 1.05% | 8.55 | 8.70 | 19481 | 1681 | 0.36% |
| 2026-06-09 | 8.76 | 8.59 | -0.11 | -1.26% | 8.58 | 8.83 | 19392 | 1685 | 0.36% |
| 2026-06-08 | 8.77 | 8.70 | -0.54 | -5.84% | 8.57 | 8.98 | 37299 | 3271 | 0.69% |
| 2026-06-05 | 9.09 | 9.24 | 0.15 | 1.65% | 9.03 | 9.27 | 15721 | 1446 | 0.29% |
| 2026-06-04 | 9.25 | 9.09 | -0.12 | -1.30% | 9.02 | 9.27 | 13166 | 1195 | 0.24% |
| 2026-06-03 | 9.33 | 9.21 | -0.21 | -2.23% | 9.15 | 9.42 | 14341 | 1322 | 0.26% |
| 2026-06-02 | 9.42 | 9.42 | -0.01 | -0.11% | 9.31 | 9.45 | 15918 | 1491 | 0.29% |
| 2026-06-01 | 9.23 | 9.43 | 0.13 | 1.40% | 9.20 | 9.59 | 39264 | 3691 | 0.72% |
| 2026-05-29 | 9.14 | 9.30 | 0.20 | 2.20% | 9.10 | 9.36 | 24809 | 2297 | 0.46% |
| 2026-05-28 | 9.15 | 9.10 | -0.13 | -1.41% | 8.98 | 9.23 | 22167 | 2011 | 0.41% |
| 2026-05-27 | 9.42 | 9.23 | -0.28 | -2.94% | 9.06 | 9.47 | 35731 | 3290 | 0.66% |
| 2026-05-26 | 9.70 | 9.51 | -0.24 | -2.46% | 9.34 | 9.72 | 20952 | 1982 | 0.38% |
| 2026-05-25 | 10.00 | 9.75 | -0.15 | -1.52% | 9.72 | 10.00 | 14032 | 1374 | 0.26% |
| 2026-05-22 | 9.80 | 9.90 | 0.18 | 1.85% | 9.71 | 10.03 | 20159 | 1988 | 0.37% |
| 2026-05-21 | 11.90 | 11.86 | -0.02 | -0.17% | 11.76 | 11.96 | 16035 | 1903 | 0.35% |
| 2026-05-20 | 12.00 | 11.88 | -0.08 | -0.67% | 11.85 | 12.03 | 24660 | 2949 | 0.54% |
| 2026-05-19 | 12.07 | 11.96 | -0.04 | -0.33% | 11.95 | 12.11 | 17122 | 2055 | 0.38% |
| 2026-05-18 | 12.10 | 12.00 | -0.14 | -1.15% | 11.91 | 12.14 | 17141 | 2056 | 0.38% |
| 2026-05-15 | 12.23 | 12.14 | -0.09 | -0.74% | 12.13 | 12.31 | 15698 | 1916 | 0.35% |
| 2026-05-14 | 12.43 | 12.23 | -0.21 | -1.69% | 12.23 | 12.43 | 16627 | 2047 | 0.37% |
| 2026-05-13 | 12.44 | 12.44 | -0.05 | -0.40% | 12.40 | 12.50 | 11750 | 1459 | 0.26% |
| 2026-05-12 | 12.64 | 12.49 | -0.21 | -1.65% | 12.48 | 12.73 | 14983 | 1882 | 0.33% |
| 2026-05-11 | 12.58 | 12.70 | 0.08 | 0.63% | 12.50 | 12.77 | 24994 | 3155 | 0.55% |
| 2026-05-08 | 12.75 | 12.62 | -0.13 | -1.02% | 12.53 | 12.79 | 14962 | 1889 | 0.33% |
| 2026-05-07 | 12.63 | 12.75 | 0.10 | 0.79% | 12.58 | 12.78 | 17260 | 2193 | 0.38% |
| 2026-05-06 | 12.68 | 12.65 | -0.09 | -0.71% | 12.55 | 12.71 | 20417 | 2575 | 0.45% |
| 2026-04-30 | 12.70 | 12.74 | -0.05 | -0.39% | 12.67 | 12.80 | 14330 | 1824 | 0.32% |
| 2026-04-29 | 12.76 | 12.79 | 0.02 | 0.16% | 12.63 | 12.85 | 17841 | 2276 | 0.39% |
| 2026-04-28 | 12.54 | 12.77 | 0.23 | 1.83% | 12.50 | 12.80 | 22480 | 2848 | 0.50% |
| 2026-04-27 | 12.75 | 12.54 | -0.16 | -1.26% | 12.48 | 12.75 | 20276 | 2549 | 0.45% |
| 2026-04-24 | 12.68 | 12.70 | 0.04 | 0.32% | 12.54 | 12.73 | 26706 | 3380 | 0.59% |
| 2026-04-23 | 12.32 | 12.66 | 0.28 | 2.26% | 12.30 | 12.80 | 35823 | 4523 | 0.79% |
| 2026-04-22 | 12.33 | 12.38 | 0.06 | 0.49% | 12.21 | 12.42 | 24420 | 3004 | 0.54% |
| 2026-04-21 | 12.33 | 12.32 | -0.05 | -0.40% | 12.18 | 12.36 | 26691 | 3277 | 0.59% |
| 2026-04-20 | 12.29 | 12.37 | -0.68 | -5.21% | 12.10 | 12.40 | 81892 | 10004 | 1.81% |