当前时间：2026-07-27 17:52:40 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 | 8.46 | 9.33 | 0.85 | 10.02% | 8.43 | 9.33 | 98903 | 8905 | 4.62% |
| 2026-07-24 | 8.69 | 8.48 | -0.28 | -3.20% | 8.47 | 8.77 | 67422 | 5776 | 3.15% |
| 2026-07-23 | 8.56 | 8.76 | 0.23 | 2.70% | 8.48 | 8.79 | 73807 | 6399 | 3.45% |
| 2026-07-22 | 8.55 | 8.53 | -0.03 | -0.35% | 8.44 | 8.75 | 102160 | 8766 | 4.77% |
| 2026-07-21 | 8.70 | 8.56 | -0.11 | -1.27% | 8.04 | 8.90 | 179951 | 15219 | 8.40% |
| 2026-07-20 | 9.15 | 8.67 | -0.37 | -4.09% | 8.54 | 9.21 | 143355 | 12756 | 6.69% |
| 2026-07-17 | 9.36 | 9.04 | -0.32 | -3.42% | 8.99 | 9.51 | 134596 | 12475 | 6.28% |
| 2026-07-16 | 9.27 | 9.36 | 0.01 | 0.11% | 9.16 | 9.62 | 107351 | 10098 | 5.01% |
| 2026-07-15 | 9.15 | 9.35 | 0.50 | 5.65% | 8.95 | 9.44 | 174871 | 16181 | 8.16% |
| 2026-07-14 | 8.71 | 8.85 | 0.10 | 1.14% | 8.56 | 8.88 | 80618 | 7047 | 3.76% |
| 2026-07-13 | 9.38 | 8.75 | -0.65 | -6.91% | 8.72 | 9.46 | 103789 | 9311 | 4.85% |
| 2026-07-10 | 9.16 | 9.40 | 0.23 | 2.51% | 9.10 | 9.69 | 120356 | 11413 | 5.62% |
| 2026-07-09 | 9.30 | 9.17 | -0.07 | -0.76% | 8.89 | 9.33 | 81117 | 7370 | 3.79% |
| 2026-07-08 | 9.59 | 9.24 | -0.33 | -3.45% | 9.22 | 9.59 | 73214 | 6830 | 3.42% |
| 2026-07-07 | 10.00 | 9.57 | -0.43 | -4.30% | 9.53 | 10.02 | 82864 | 8022 | 3.87% |
| 2026-07-06 | 10.29 | 10.00 | -0.29 | -2.82% | 10.00 | 10.47 | 78837 | 8009 | 3.68% |
| 2026-07-03 | 10.24 | 10.29 | 0.15 | 1.48% | 10.10 | 10.53 | 98799 | 10209 | 4.61% |
| 2026-07-02 | 10.25 | 10.14 | -0.11 | -1.07% | 10.09 | 10.44 | 114110 | 11707 | 5.33% |
| 2026-07-01 | 10.05 | 10.25 | 0.20 | 1.99% | 10.00 | 10.39 | 116945 | 11943 | 5.46% |
| 2026-06-30 | 9.98 | 10.05 | 0.08 | 0.80% | 9.82 | 10.09 | 106250 | 10592 | 4.96% |
| 2026-06-29 | 10.14 | 9.97 | 0.02 | 0.20% | 9.72 | 10.56 | 129205 | 12990 | 6.03% |
| 2026-06-26 | 10.19 | 9.95 | -0.29 | -2.83% | 9.86 | 10.31 | 114430 | 11493 | 5.34% |
| 2026-06-25 | 10.62 | 10.24 | -0.44 | -4.12% | 10.14 | 10.75 | 134856 | 13947 | 6.30% |
| 2026-06-24 | 10.96 | 10.68 | -0.34 | -3.09% | 10.54 | 11.05 | 135169 | 14503 | 6.31% |
| 2026-06-23 | 11.20 | 11.02 | -0.09 | -0.81% | 11.00 | 11.47 | 182382 | 20424 | 8.51% |
| 2026-06-22 | 11.63 | 11.11 | -0.32 | -2.80% | 10.96 | 12.00 | 264380 | 29950 | 12.34% |
| 2026-06-18 | 12.23 | 11.43 | -1.02 | -8.19% | 11.36 | 12.69 | 399129 | 46886 | 18.63% |
| 2026-06-17 | 11.29 | 12.53 | 1.14 | 10.01% | 11.21 | 12.53 | 267943 | 31947 | 12.51% |
| 2026-06-16 | 11.55 | 11.39 | -0.16 | -1.39% | 11.14 | 11.58 | 168810 | 19070 | 7.88% |
| 2026-06-15 | 11.70 | 11.55 | -0.10 | -0.86% | 11.47 | 12.05 | 125262 | 14619 | 5.85% |
| 2026-06-12 | 11.83 | 11.65 | 0.01 | 0.09% | 11.51 | 12.00 | 125637 | 14767 | 5.87% |
| 2026-06-11 | 11.51 | 11.64 | -0.03 | -0.26% | 11.30 | 11.90 | 110315 | 12749 | 5.15% |
| 2026-06-10 | 11.88 | 11.67 | -0.35 | -2.91% | 11.49 | 12.26 | 116186 | 13614 | 5.42% |
| 2026-06-09 | 11.82 | 12.02 | 0.35 | 3.00% | 11.37 | 12.10 | 165927 | 19422 | 7.75% |
| 2026-06-08 | 11.71 | 11.67 | -0.63 | -5.12% | 11.53 | 12.37 | 152150 | 18095 | 7.10% |
| 2026-06-05 | 12.35 | 12.30 | -0.12 | -0.97% | 11.83 | 12.79 | 170016 | 20854 | 7.94% |
| 2026-06-04 | 12.56 | 12.42 | -0.33 | -2.59% | 12.15 | 12.73 | 163941 | 20259 | 7.65% |
| 2026-06-03 | 12.69 | 12.75 | 0.30 | 2.41% | 12.54 | 13.14 | 247392 | 31641 | 11.55% |
| 2026-06-02 | 12.78 | 12.45 | -0.48 | -3.71% | 12.35 | 13.25 | 295380 | 37357 | 13.79% |
| 2026-06-01 | 12.50 | 12.93 | -0.53 | -3.94% | 12.12 | 13.60 | 351243 | 45501 | 16.40% |
| 2026-05-29 | 15.39 | 13.46 | -1.50 | -10.03% | 13.46 | 15.86 | 381480 | 53760 | 17.81% |
| 2026-05-28 | 13.67 | 14.96 | 1.36 | 10.00% | 13.59 | 14.96 | 142846 | 21001 | 6.67% |
| 2026-05-27 | 14.00 | 13.60 | -0.42 | -3.00% | 13.28 | 14.02 | 255310 | 34614 | 11.92% |
| 2026-05-26 | 14.55 | 14.02 | -0.68 | -4.63% | 13.63 | 14.88 | 353253 | 49994 | 16.49% |
| 2026-05-25 | 14.41 | 14.70 | 0.07 | 0.48% | 13.17 | 15.65 | 577291 | 81168 | 26.95% |
| 2026-05-22 | 13.79 | 14.63 | 0.62 | 4.43% | 13.33 | 15.00 | 399748 | 56292 | 18.66% |
| 2026-05-21 | 14.15 | 14.01 | -1.08 | -7.16% | 13.96 | 15.50 | 536389 | 78244 | 25.04% |
| 2026-05-20 | 17.38 | 15.09 | -1.68 | -10.02% | 15.09 | 17.68 | 440724 | 68811 | 20.58% |
| 2026-05-19 | 16.28 | 16.77 | 0.00 | 0.00% | 15.90 | 18.05 | 636790 | 107826 | 29.73% |
| 2026-05-18 | 17.55 | 16.77 | -1.86 | -9.98% | 16.77 | 17.97 | 201104 | 34444 | 9.39% |
| 2026-05-15 | 18.63 | 18.63 | 1.69 | 9.98% | 17.60 | 18.63 | 476730 | 88374 | 22.26% |
| 2026-05-14 | 16.20 | 16.94 | 1.54 | 10.00% | 15.99 | 16.94 | 265722 | 44519 | 12.41% |
| 2026-05-13 | 14.25 | 15.40 | 1.40 | 10.00% | 13.52 | 15.40 | 518085 | 75343 | 24.19% |
| 2026-05-12 | 14.00 | 14.00 | 1.27 | 9.98% | 14.00 | 14.00 | 40235 | 5632 | 1.88% |
| 2026-05-11 | 12.73 | 12.73 | 1.16 | 10.03% | 12.73 | 12.73 | 76740 | 9768 | 3.58% |
| 2026-05-08 | 10.53 | 11.57 | 1.05 | 9.98% | 10.49 | 11.57 | 152763 | 16809 | 7.13% |
| 2026-05-07 | 10.66 | 10.52 | -0.09 | -0.85% | 10.47 | 10.76 | 76816 | 8109 | 3.59% |
| 2026-05-06 | 10.90 | 10.61 | -0.23 | -2.12% | 10.56 | 11.11 | 104218 | 11309 | 4.87% |
| 2026-04-30 | 11.18 | 10.84 | -0.33 | -2.95% | 10.74 | 11.23 | 71905 | 7834 | 3.36% |
| 2026-04-29 | 11.41 | 11.17 | -0.23 | -2.02% | 11.16 | 11.46 | 60510 | 6806 | 2.83% |
| 2026-04-28 | 11.29 | 11.40 | 0.12 | 1.06% | 11.12 | 11.65 | 63798 | 7326 | 2.98% |
| 2026-04-27 | 11.37 | 11.28 | -0.08 | -0.70% | 10.87 | 11.37 | 59632 | 6636 | 2.78% |
| 2026-04-24 | 11.46 | 11.36 | -0.07 | -0.61% | 11.23 | 11.48 | 38741 | 4404 | 1.81% |
| 2026-04-23 | 11.48 | 11.43 | -0.07 | -0.61% | 11.31 | 11.55 | 37745 | 4312 | 1.76% |
| 2026-04-22 | 11.58 | 11.50 | -0.12 | -1.03% | 11.38 | 11.65 | 54641 | 6268 | 2.55% |
| 2026-04-21 | 11.80 | 11.62 | -0.14 | -1.19% | 11.50 | 11.82 | 52845 | 6139 | 2.47% |
| 2026-04-20 | 11.78 | 11.76 | -0.04 | -0.34% | 11.68 | 11.98 | 59113 | 6960 | 2.76% |