当前时间：2026-07-27 04:44:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 8.10 | 7.96 | 0.10 | 1.27% | 7.92 | 8.28 | 106737 | 8613 | 2.20% |
| 2026-07-23 | 7.71 | 7.86 | 0.16 | 2.08% | 7.69 | 7.89 | 41000 | 3199 | 0.84% |
| 2026-07-22 | 7.87 | 7.70 | -0.22 | -2.78% | 7.68 | 7.92 | 50074 | 3904 | 1.03% |
| 2026-07-21 | 7.74 | 7.92 | 0.26 | 3.39% | 7.53 | 7.95 | 79131 | 6146 | 1.63% |
| 2026-07-20 | 8.04 | 7.66 | -0.29 | -3.65% | 7.61 | 8.10 | 98821 | 7718 | 2.04% |
| 2026-07-17 | 8.32 | 7.95 | -0.42 | -5.02% | 7.87 | 8.46 | 112388 | 9139 | 2.32% |
| 2026-07-16 | 8.30 | 8.37 | -0.01 | -0.12% | 8.28 | 8.51 | 41688 | 3503 | 0.86% |
| 2026-07-15 | 8.28 | 8.38 | 0.10 | 1.21% | 8.24 | 8.52 | 48593 | 4083 | 1.00% |
| 2026-07-14 | 8.20 | 8.28 | 0.15 | 1.85% | 8.08 | 8.33 | 68190 | 5598 | 1.41% |
| 2026-07-13 | 8.43 | 8.13 | -0.30 | -3.56% | 8.12 | 8.43 | 74794 | 6137 | 1.54% |
| 2026-07-10 | 8.50 | 8.43 | -0.06 | -0.71% | 8.35 | 8.63 | 100805 | 8548 | 2.08% |
| 2026-07-09 | 8.53 | 8.49 | -0.09 | -1.05% | 8.24 | 8.67 | 114264 | 9620 | 2.35% |
| 2026-07-08 | 9.06 | 8.58 | -0.50 | -5.51% | 8.57 | 9.09 | 135004 | 11757 | 2.78% |
| 2026-07-07 | 9.38 | 9.08 | -0.31 | -3.30% | 9.08 | 9.45 | 110071 | 10122 | 2.27% |
| 2026-07-06 | 9.51 | 9.39 | -0.17 | -1.78% | 9.33 | 9.57 | 128753 | 12134 | 2.65% |
| 2026-07-03 | 9.17 | 9.56 | 0.43 | 4.71% | 9.11 | 9.74 | 223044 | 21148 | 4.60% |
| 2026-07-02 | 9.07 | 9.13 | -0.01 | -0.11% | 9.06 | 9.38 | 143952 | 13269 | 2.97% |
| 2026-07-01 | 9.50 | 9.14 | -0.40 | -4.19% | 9.05 | 9.55 | 180278 | 16586 | 3.71% |
| 2026-06-30 | 9.35 | 9.54 | 0.18 | 1.92% | 9.13 | 9.59 | 159941 | 15068 | 3.30% |
| 2026-06-29 | 9.47 | 9.36 | -0.14 | -1.47% | 9.20 | 9.60 | 178963 | 16798 | 3.69% |
| 2026-06-26 | 8.94 | 9.50 | 0.56 | 6.26% | 8.84 | 9.95 | 313012 | 29864 | 6.45% |
| 2026-06-25 | 9.15 | 8.94 | -0.23 | -2.51% | 8.90 | 9.24 | 125342 | 11305 | 2.58% |
| 2026-06-24 | 9.42 | 9.17 | -0.25 | -2.65% | 9.06 | 9.42 | 119090 | 10916 | 2.45% |
| 2026-06-23 | 9.62 | 9.42 | -0.20 | -2.08% | 9.39 | 9.62 | 111355 | 10547 | 2.29% |
| 2026-06-22 | 9.56 | 9.62 | 0.10 | 1.05% | 9.46 | 9.76 | 193573 | 18569 | 3.99% |
| 2026-06-18 | 8.80 | 9.52 | 0.72 | 8.18% | 8.66 | 9.65 | 281097 | 26200 | 5.79% |
| 2026-06-17 | 9.00 | 8.80 | -0.26 | -2.87% | 8.69 | 9.03 | 137661 | 12146 | 2.84% |
| 2026-06-16 | 8.30 | 9.06 | 0.79 | 9.55% | 8.19 | 9.14 | 223946 | 19591 | 4.61% |
| 2026-06-15 | 8.19 | 8.27 | 0.10 | 1.22% | 8.15 | 8.38 | 96800 | 7993 | 1.99% |
| 2026-06-12 | 8.14 | 8.17 | 0.09 | 1.11% | 8.04 | 8.30 | 72502 | 5930 | 1.49% |
| 2026-06-11 | 8.20 | 8.08 | -0.18 | -2.18% | 8.00 | 8.29 | 85393 | 6901 | 1.76% |
| 2026-06-10 | 8.40 | 8.26 | -0.17 | -2.02% | 8.18 | 8.42 | 81630 | 6738 | 1.68% |
| 2026-06-09 | 8.44 | 8.43 | 0.12 | 1.44% | 8.28 | 8.48 | 68930 | 5792 | 1.42% |
| 2026-06-08 | 8.65 | 8.31 | -0.50 | -5.68% | 8.21 | 8.77 | 140754 | 11927 | 2.90% |
| 2026-06-05 | 8.85 | 8.81 | -0.03 | -0.34% | 8.76 | 9.08 | 114936 | 10251 | 2.37% |
| 2026-06-04 | 9.02 | 8.84 | -0.16 | -1.78% | 8.78 | 9.03 | 93350 | 8272 | 1.92% |
| 2026-06-03 | 9.08 | 9.03 | -0.06 | -0.66% | 8.96 | 9.23 | 82549 | 7486 | 1.70% |
| 2026-06-02 | 8.98 | 9.09 | 0.15 | 1.68% | 8.75 | 9.19 | 102557 | 9198 | 2.11% |
| 2026-06-01 | 8.94 | 8.94 | -0.01 | -0.11% | 8.80 | 9.08 | 82244 | 7380 | 1.69% |
| 2026-05-29 | 9.16 | 8.95 | -0.27 | -2.93% | 8.90 | 9.32 | 106171 | 9591 | 2.19% |
| 2026-05-28 | 8.91 | 9.22 | 0.27 | 3.02% | 8.89 | 9.35 | 118755 | 10844 | 2.45% |
| 2026-05-27 | 9.10 | 8.95 | -0.15 | -1.65% | 8.90 | 9.16 | 81253 | 7305 | 1.67% |
| 2026-05-26 | 9.30 | 9.10 | -0.18 | -1.94% | 9.01 | 9.35 | 85461 | 7825 | 1.76% |
| 2026-05-25 | 9.21 | 9.28 | 0.06 | 0.65% | 9.21 | 9.38 | 81320 | 7549 | 1.68% |
| 2026-05-22 | 9.00 | 9.22 | 0.29 | 3.25% | 8.88 | 9.27 | 91935 | 8364 | 1.89% |
| 2026-05-21 | 9.25 | 8.93 | -0.29 | -3.15% | 8.92 | 9.37 | 115461 | 10574 | 2.38% |
| 2026-05-20 | 9.43 | 9.22 | -0.19 | -2.02% | 9.11 | 9.43 | 93078 | 8569 | 1.92% |
| 2026-05-19 | 9.39 | 9.41 | 0.06 | 0.64% | 9.28 | 9.52 | 71742 | 6729 | 1.48% |
| 2026-05-18 | 9.50 | 9.35 | -0.15 | -1.58% | 9.26 | 9.50 | 113236 | 10611 | 2.33% |
| 2026-05-15 | 9.50 | 9.50 | 0.03 | 0.32% | 9.41 | 9.66 | 73875 | 7047 | 1.52% |
| 2026-05-14 | 9.87 | 9.47 | -0.32 | -3.27% | 9.44 | 9.87 | 111261 | 10661 | 2.29% |
| 2026-05-13 | 9.66 | 9.79 | 0.13 | 1.35% | 9.63 | 9.85 | 82382 | 8059 | 1.70% |
| 2026-05-12 | 10.02 | 9.66 | -0.31 | -3.11% | 9.63 | 10.02 | 118489 | 11555 | 2.44% |
| 2026-05-11 | 9.92 | 9.97 | 0.05 | 0.50% | 9.82 | 10.00 | 100768 | 9978 | 2.08% |
| 2026-05-08 | 9.83 | 9.92 | 0.06 | 0.61% | 9.77 | 9.97 | 96696 | 9553 | 1.99% |
| 2026-05-07 | 9.92 | 9.86 | -0.02 | -0.20% | 9.84 | 10.23 | 161573 | 16187 | 3.33% |
| 2026-05-06 | 9.58 | 9.88 | 0.37 | 3.89% | 9.51 | 9.90 | 173336 | 16851 | 3.57% |
| 2026-04-30 | 9.52 | 9.51 | -0.05 | -0.52% | 9.41 | 9.60 | 96687 | 9161 | 1.99% |
| 2026-04-29 | 9.34 | 9.56 | 0.14 | 1.49% | 9.34 | 9.63 | 118347 | 11232 | 2.44% |
| 2026-04-28 | 9.33 | 9.42 | 0.10 | 1.07% | 9.21 | 9.57 | 150266 | 14102 | 3.10% |
| 2026-04-27 | 9.20 | 9.32 | 0.22 | 2.42% | 9.01 | 9.36 | 111016 | 10236 | 2.29% |
| 2026-04-24 | 9.31 | 9.10 | -0.32 | -3.40% | 9.06 | 9.32 | 159262 | 14616 | 3.28% |
| 2026-04-23 | 9.47 | 9.42 | -0.02 | -0.21% | 9.24 | 9.47 | 120766 | 11262 | 2.49% |
| 2026-04-22 | 9.41 | 9.44 | -0.04 | -0.42% | 9.25 | 9.48 | 109582 | 10261 | 2.26% |
| 2026-04-21 | 9.61 | 9.48 | -0.16 | -1.66% | 9.41 | 9.63 | 105587 | 10006 | 2.18% |
| 2026-04-20 | 9.70 | 9.64 | 0.02 | 0.21% | 9.53 | 9.70 | 84904 | 8170 | 1.75% |