当前时间：2026-08-07 06:39:07 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 8.25 | 8.29 | 0.03 | 0.36% | 8.13 | 8.38 | 93482 | 7726 | 4.11% |
| 2026-08-05 | 8.25 | 8.26 | 0.01 | 0.12% | 8.16 | 8.38 | 88541 | 7321 | 3.89% |
| 2026-08-04 | 8.09 | 8.25 | 0.17 | 2.10% | 8.09 | 8.33 | 77988 | 6439 | 3.43% |
| 2026-08-03 | 7.87 | 8.08 | 0.25 | 3.19% | 7.79 | 8.08 | 80385 | 6406 | 3.54% |
| 2026-07-31 | 7.58 | 7.83 | 0.29 | 3.85% | 7.58 | 7.87 | 117170 | 9116 | 5.15% |
| 2026-07-30 | 7.70 | 7.54 | -0.14 | -1.82% | 7.41 | 7.86 | 109340 | 8358 | 4.81% |
| 2026-07-29 | 7.66 | 7.68 | -0.04 | -0.52% | 7.52 | 7.76 | 119856 | 9159 | 5.27% |
| 2026-07-28 | 7.67 | 7.72 | 0.03 | 0.39% | 7.60 | 7.99 | 102366 | 7945 | 4.50% |
| 2026-07-27 | 7.26 | 7.69 | 0.42 | 5.78% | 7.21 | 7.73 | 136918 | 10382 | 6.06% |
| 2026-07-24 | 7.52 | 7.27 | -0.34 | -4.47% | 7.24 | 7.66 | 105020 | 7754 | 4.65% |
| 2026-07-23 | 7.33 | 7.61 | 0.18 | 2.42% | 7.29 | 7.63 | 141679 | 10546 | 6.27% |
| 2026-07-22 | 7.47 | 7.43 | -0.09 | -1.20% | 7.36 | 7.85 | 185996 | 14129 | 8.24% |
| 2026-07-21 | 7.87 | 7.52 | -0.47 | -5.88% | 6.93 | 7.90 | 268146 | 19747 | 11.87% |
| 2026-07-20 | 8.06 | 7.99 | -0.14 | -1.72% | 7.79 | 8.38 | 209520 | 16966 | 9.28% |
| 2026-07-17 | 9.10 | 8.13 | -1.16 | -12.49% | 8.06 | 9.10 | 314704 | 26666 | 13.93% |
| 2026-07-16 | 8.67 | 9.29 | 0.41 | 4.62% | 8.63 | 9.46 | 329024 | 29828 | 14.57% |
| 2026-07-15 | 8.43 | 8.88 | 0.37 | 4.35% | 8.33 | 9.00 | 238722 | 20951 | 10.57% |
| 2026-07-14 | 7.97 | 8.51 | 0.48 | 5.98% | 7.86 | 8.63 | 192997 | 16025 | 8.55% |
| 2026-07-13 | 8.25 | 8.03 | -0.21 | -2.55% | 7.97 | 8.31 | 111707 | 9026 | 4.95% |
| 2026-07-10 | 7.90 | 8.24 | 0.29 | 3.65% | 7.74 | 8.36 | 127308 | 10392 | 5.64% |
| 2026-07-09 | 7.92 | 7.95 | 0.07 | 0.89% | 7.75 | 8.22 | 103816 | 8264 | 4.60% |
| 2026-07-08 | 8.15 | 7.88 | -0.21 | -2.60% | 7.87 | 8.20 | 100405 | 8026 | 4.44% |
| 2026-07-07 | 8.47 | 8.09 | -0.45 | -5.27% | 8.05 | 8.50 | 102501 | 8403 | 4.54% |
| 2026-07-06 | 8.59 | 8.54 | -0.13 | -1.50% | 8.48 | 8.85 | 124551 | 10788 | 5.51% |
| 2026-07-03 | 8.62 | 8.67 | 0.18 | 2.12% | 8.38 | 8.75 | 124415 | 10710 | 5.51% |
| 2026-07-02 | 8.36 | 8.49 | 0.08 | 0.95% | 8.33 | 8.81 | 144160 | 12325 | 6.38% |
| 2026-07-01 | 8.09 | 8.41 | 0.40 | 4.99% | 7.84 | 8.47 | 182205 | 14930 | 8.06% |
| 2026-06-30 | 8.27 | 8.01 | -0.33 | -3.96% | 7.93 | 8.36 | 120085 | 9699 | 5.32% |
| 2026-06-29 | 7.90 | 8.34 | 0.40 | 5.04% | 7.69 | 8.54 | 193656 | 15760 | 8.57% |
| 2026-06-26 | 8.35 | 7.94 | -0.43 | -5.14% | 7.91 | 8.38 | 116204 | 9398 | 5.14% |
| 2026-06-25 | 8.68 | 8.37 | -0.24 | -2.79% | 8.26 | 8.68 | 113805 | 9546 | 5.04% |
| 2026-06-24 | 8.95 | 8.61 | -0.43 | -4.76% | 8.57 | 9.04 | 116286 | 10157 | 5.15% |
| 2026-06-23 | 8.82 | 9.04 | 0.17 | 1.92% | 8.79 | 9.22 | 112774 | 10230 | 4.99% |
| 2026-06-22 | 8.84 | 8.87 | -0.01 | -0.11% | 8.45 | 8.89 | 120808 | 10430 | 5.35% |
| 2026-06-18 | 9.00 | 8.88 | -0.12 | -1.33% | 8.74 | 9.12 | 92463 | 8246 | 4.09% |
| 2026-06-17 | 9.28 | 9.00 | -0.28 | -3.02% | 8.93 | 9.28 | 91999 | 8332 | 4.07% |
| 2026-06-16 | 9.22 | 9.28 | -0.01 | -0.11% | 8.98 | 9.38 | 122142 | 11169 | 5.41% |
| 2026-06-15 | 9.59 | 9.29 | -0.14 | -1.48% | 9.20 | 9.69 | 111520 | 10481 | 4.94% |
| 2026-06-12 | 9.41 | 9.43 | 0.12 | 1.29% | 9.25 | 9.50 | 94116 | 8839 | 4.17% |
| 2026-06-11 | 9.62 | 9.31 | -0.31 | -3.22% | 9.21 | 9.65 | 98499 | 9213 | 4.36% |
| 2026-06-10 | 10.09 | 9.62 | -0.48 | -4.75% | 9.37 | 10.09 | 153253 | 14759 | 6.78% |
| 2026-06-09 | 9.48 | 10.10 | 1.00 | 10.99% | 9.21 | 10.17 | 232340 | 22588 | 10.28% |
| 2026-06-08 | 9.57 | 9.10 | -0.59 | -6.09% | 9.04 | 9.95 | 187554 | 17738 | 8.30% |
| 2026-06-05 | 10.08 | 9.69 | 0.00 | 0.00% | 9.59 | 10.49 | 215096 | 21336 | 9.52% |
| 2026-06-04 | 10.26 | 9.69 | -0.66 | -6.38% | 9.60 | 10.37 | 144708 | 14302 | 6.40% |
| 2026-06-03 | 10.50 | 10.35 | -0.15 | -1.43% | 10.22 | 10.59 | 96863 | 10059 | 4.29% |
| 2026-06-02 | 10.76 | 10.50 | -0.25 | -2.33% | 10.17 | 10.81 | 120597 | 12582 | 5.34% |
| 2026-06-01 | 10.82 | 10.75 | -0.13 | -1.19% | 10.52 | 10.93 | 119312 | 12832 | 5.28% |
| 2026-05-29 | 11.42 | 10.88 | -0.55 | -4.81% | 10.80 | 11.69 | 141888 | 15810 | 6.28% |
| 2026-05-28 | 11.50 | 11.43 | -0.06 | -0.52% | 11.21 | 11.63 | 83317 | 9534 | 3.69% |
| 2026-05-27 | 11.94 | 11.49 | -0.38 | -3.20% | 11.32 | 12.20 | 136103 | 15885 | 6.02% |
| 2026-05-26 | 12.70 | 11.87 | -0.86 | -6.76% | 11.82 | 12.73 | 166879 | 20226 | 7.39% |
| 2026-05-25 | 13.18 | 12.73 | -0.36 | -2.75% | 12.65 | 14.11 | 178570 | 23653 | 7.90% |
| 2026-05-22 | 12.88 | 13.09 | 0.30 | 2.35% | 12.61 | 13.29 | 97153 | 12641 | 4.30% |
| 2026-05-21 | 13.18 | 12.79 | -0.34 | -2.59% | 12.77 | 13.74 | 159524 | 21190 | 7.06% |
| 2026-05-20 | 13.91 | 13.13 | -0.84 | -6.01% | 13.06 | 13.91 | 137809 | 18324 | 6.10% |
| 2026-05-19 | 14.11 | 13.97 | -0.14 | -0.99% | 13.59 | 14.40 | 121773 | 16833 | 5.39% |
| 2026-05-18 | 14.35 | 14.11 | -0.33 | -2.29% | 13.83 | 14.53 | 122677 | 17241 | 5.43% |
| 2026-05-15 | 14.28 | 14.44 | 0.04 | 0.28% | 14.04 | 14.50 | 111467 | 15894 | 4.93% |
| 2026-05-14 | 14.00 | 14.40 | 0.42 | 3.00% | 13.88 | 14.70 | 162568 | 23389 | 7.20% |
| 2026-05-13 | 14.36 | 13.98 | -0.37 | -2.58% | 13.90 | 14.43 | 130588 | 18353 | 5.78% |
| 2026-05-12 | 15.19 | 14.35 | -0.25 | -1.71% | 14.26 | 15.19 | 129957 | 18842 | 5.75% |
| 2026-05-11 | 14.26 | 14.60 | 0.63 | 4.51% | 14.25 | 15.20 | 196828 | 28941 | 8.71% |
| 2026-05-08 | 14.30 | 13.97 | -0.28 | -1.96% | 13.77 | 14.38 | 164562 | 23035 | 7.28% |
| 2026-05-07 | 14.76 | 14.25 | -0.43 | -2.93% | 13.86 | 15.01 | 316134 | 45475 | 13.99% |
| 2026-05-06 | 13.71 | 14.68 | 1.18 | 8.74% | 13.71 | 14.81 | 299798 | 43377 | 13.27% |
| 2026-04-30 | 12.86 | 13.50 | 0.69 | 5.39% | 12.77 | 13.64 | 240148 | 32121 | 10.63% |
| 2026-04-29 | 12.35 | 12.81 | 0.48 | 3.89% | 12.27 | 13.06 | 230288 | 29466 | 10.19% |