当前时间：2026-07-29 06:24:26 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 | 8.18 | 7.98 | -0.29 | -3.51% | 7.95 | 8.28 | 297438 | 23952 | 4.24% |
| 2026-07-27 | 8.19 | 8.27 | -0.03 | -0.36% | 8.16 | 8.36 | 381506 | 31483 | 5.44% |
| 2026-07-24 | 7.79 | 8.30 | 0.42 | 5.33% | 7.76 | 8.80 | 535335 | 45019 | 7.63% |
| 2026-07-23 | 7.56 | 7.88 | 0.26 | 3.41% | 7.50 | 7.94 | 215542 | 16592 | 3.07% |
| 2026-07-22 | 7.79 | 7.62 | -0.21 | -2.68% | 7.58 | 7.90 | 201021 | 15518 | 2.87% |
| 2026-07-21 | 7.94 | 7.83 | -0.12 | -1.51% | 7.56 | 7.96 | 235780 | 18271 | 3.36% |
| 2026-07-20 | 7.90 | 7.95 | 0.01 | 0.13% | 7.77 | 8.08 | 230203 | 18283 | 3.28% |
| 2026-07-17 | 8.38 | 7.94 | -0.48 | -5.70% | 7.85 | 8.42 | 286868 | 23199 | 4.09% |
| 2026-07-16 | 8.33 | 8.42 | 0.02 | 0.24% | 8.18 | 8.47 | 242821 | 20334 | 3.46% |
| 2026-07-15 | 8.20 | 8.40 | 0.15 | 1.82% | 8.15 | 8.57 | 313105 | 26405 | 4.46% |
| 2026-07-14 | 7.93 | 8.25 | 0.28 | 3.51% | 7.91 | 8.25 | 224460 | 18217 | 3.20% |
| 2026-07-13 | 8.08 | 7.97 | -0.14 | -1.73% | 7.91 | 8.19 | 176795 | 14215 | 2.52% |
| 2026-07-10 | 7.86 | 8.11 | 0.22 | 2.79% | 7.72 | 8.28 | 236694 | 19107 | 3.38% |
| 2026-07-09 | 7.91 | 7.89 | -0.10 | -1.25% | 7.68 | 8.14 | 205956 | 16199 | 2.94% |
| 2026-07-08 | 8.15 | 7.99 | -0.17 | -2.08% | 7.93 | 8.22 | 155689 | 12516 | 2.22% |
| 2026-07-07 | 8.35 | 8.16 | -0.20 | -2.39% | 8.10 | 8.38 | 175145 | 14390 | 2.50% |
| 2026-07-06 | 8.45 | 8.36 | -0.09 | -1.07% | 8.31 | 8.54 | 219161 | 18443 | 3.13% |
| 2026-07-03 | 8.40 | 8.45 | 0.10 | 1.20% | 8.26 | 8.56 | 224120 | 18830 | 3.20% |
| 2026-07-02 | 8.39 | 8.35 | -0.08 | -0.95% | 8.31 | 8.57 | 261989 | 22008 | 3.74% |
| 2026-07-01 | 8.02 | 8.43 | 0.43 | 5.38% | 7.95 | 8.48 | 329711 | 27325 | 4.70% |
| 2026-06-30 | 8.15 | 8.00 | -0.15 | -1.84% | 7.84 | 8.15 | 223778 | 17784 | 3.19% |
| 2026-06-29 | 7.52 | 8.15 | 0.60 | 7.95% | 7.38 | 8.27 | 356296 | 28141 | 5.08% |
| 2026-06-26 | 7.80 | 7.55 | -0.29 | -3.70% | 7.54 | 7.94 | 153595 | 11841 | 2.19% |
| 2026-06-25 | 7.94 | 7.91 | -0.09 | -1.13% | 7.73 | 8.02 | 152439 | 11995 | 2.17% |
| 2026-06-24 | 8.04 | 8.00 | -0.04 | -0.50% | 7.86 | 8.14 | 155863 | 12485 | 2.22% |
| 2026-06-23 | 7.94 | 8.04 | 0.07 | 0.88% | 7.91 | 8.20 | 177558 | 14375 | 2.53% |
| 2026-06-22 | 8.00 | 7.97 | -0.08 | -0.99% | 7.68 | 8.06 | 181702 | 14230 | 2.59% |
| 2026-06-18 | 8.11 | 8.05 | -0.05 | -0.62% | 8.00 | 8.20 | 144739 | 11719 | 2.06% |
| 2026-06-17 | 8.08 | 8.10 | -0.01 | -0.12% | 7.98 | 8.11 | 126119 | 10130 | 1.80% |
| 2026-06-16 | 8.08 | 8.11 | -0.01 | -0.12% | 8.02 | 8.16 | 105942 | 8564 | 1.51% |
| 2026-06-15 | 7.96 | 8.12 | 0.20 | 2.53% | 7.96 | 8.17 | 161156 | 13034 | 2.30% |
| 2026-06-12 | 7.85 | 7.92 | 0.18 | 2.33% | 7.70 | 7.98 | 156922 | 12344 | 2.24% |
| 2026-06-11 | 7.88 | 7.74 | -0.17 | -2.15% | 7.63 | 7.89 | 128140 | 9889 | 1.83% |
| 2026-06-10 | 7.92 | 7.91 | -0.06 | -0.75% | 7.81 | 8.00 | 107665 | 8486 | 1.54% |
| 2026-06-09 | 8.07 | 7.97 | 0.02 | 0.25% | 7.86 | 8.08 | 117811 | 9357 | 1.68% |
| 2026-06-08 | 8.11 | 7.95 | -0.29 | -3.52% | 7.86 | 8.24 | 175785 | 14160 | 2.51% |
| 2026-06-05 | 8.10 | 8.24 | 0.18 | 2.23% | 7.98 | 8.46 | 197457 | 16249 | 2.82% |
| 2026-06-04 | 8.24 | 8.06 | -0.17 | -2.07% | 7.98 | 8.24 | 157149 | 12718 | 2.24% |
| 2026-06-03 | 8.33 | 8.23 | -0.10 | -1.20% | 8.16 | 8.42 | 120930 | 10030 | 1.72% |
| 2026-06-02 | 8.48 | 8.33 | -0.12 | -1.42% | 8.25 | 8.48 | 125297 | 10429 | 1.79% |
| 2026-06-01 | 8.41 | 8.45 | 0.04 | 0.48% | 8.33 | 8.51 | 132159 | 11155 | 1.88% |
| 2026-05-29 | 8.62 | 8.41 | -0.21 | -2.44% | 8.38 | 8.65 | 158004 | 13401 | 2.25% |
| 2026-05-28 | 8.71 | 8.62 | 0.01 | 0.12% | 8.44 | 8.73 | 110304 | 9472 | 1.57% |
| 2026-05-27 | 8.75 | 8.61 | -0.18 | -2.05% | 8.58 | 8.85 | 133098 | 11565 | 1.90% |
| 2026-05-26 | 9.02 | 8.79 | -0.22 | -2.44% | 8.66 | 9.02 | 184420 | 16208 | 2.63% |
| 2026-05-25 | 9.07 | 9.01 | -0.05 | -0.55% | 8.89 | 9.16 | 115925 | 10419 | 1.65% |
| 2026-05-22 | 9.02 | 9.06 | 0.16 | 1.80% | 8.91 | 9.14 | 138697 | 12508 | 1.98% |
| 2026-05-21 | 9.11 | 8.90 | -0.21 | -2.31% | 8.88 | 9.31 | 191898 | 17500 | 2.74% |
| 2026-05-20 | 9.25 | 9.11 | -0.15 | -1.62% | 8.99 | 9.25 | 133627 | 12123 | 1.91% |
| 2026-05-19 | 9.28 | 9.26 | -0.02 | -0.22% | 9.10 | 9.35 | 130127 | 11980 | 1.86% |
| 2026-05-18 | 9.39 | 9.28 | -0.09 | -0.96% | 9.17 | 9.40 | 167146 | 15458 | 2.38% |
| 2026-05-15 | 9.49 | 9.37 | -0.08 | -0.85% | 9.27 | 9.58 | 166814 | 15732 | 2.38% |
| 2026-05-14 | 9.77 | 9.45 | -0.31 | -3.18% | 9.45 | 9.77 | 171426 | 16369 | 2.44% |
| 2026-05-13 | 9.63 | 9.76 | 0.07 | 0.72% | 9.57 | 9.82 | 167071 | 16231 | 2.38% |
| 2026-05-12 | 9.91 | 9.69 | -0.27 | -2.71% | 9.62 | 9.91 | 219588 | 21367 | 3.13% |
| 2026-05-11 | 9.99 | 9.96 | 0.00 | 0.00% | 9.79 | 10.03 | 273746 | 27099 | 3.90% |
| 2026-05-08 | 9.87 | 9.96 | 0.08 | 0.81% | 9.86 | 9.98 | 167811 | 16663 | 2.39% |
| 2026-05-07 | 9.88 | 9.88 | 0.05 | 0.51% | 9.86 | 10.05 | 199721 | 19846 | 2.85% |
| 2026-05-06 | 9.86 | 9.83 | 0.04 | 0.41% | 9.78 | 9.95 | 221602 | 21810 | 3.16% |
| 2026-04-30 | 9.63 | 9.79 | 0.14 | 1.45% | 9.60 | 9.85 | 177499 | 17268 | 2.53% |
| 2026-04-29 | 9.40 | 9.65 | 0.21 | 2.22% | 9.37 | 9.71 | 164620 | 15779 | 2.35% |
| 2026-04-28 | 9.76 | 9.44 | -0.33 | -3.38% | 9.39 | 9.76 | 235476 | 22439 | 3.36% |
| 2026-04-27 | 9.73 | 9.77 | 0.07 | 0.72% | 9.59 | 9.90 | 282388 | 27456 | 4.03% |
| 2026-04-24 | 9.91 | 9.70 | -0.22 | -2.22% | 9.57 | 10.03 | 314076 | 30563 | 4.48% |
| 2026-04-23 | 10.67 | 9.92 | -1.02 | -9.32% | 9.73 | 10.67 | 544715 | 54759 | 7.77% |
| 2026-04-22 | 10.99 | 10.94 | -0.05 | -0.45% | 10.68 | 11.37 | 315583 | 34398 | 4.50% |
| 2026-04-21 | 10.47 | 10.99 | 0.52 | 4.97% | 10.37 | 11.09 | 272001 | 29356 | 3.88% |
| 2026-04-20 | 10.51 | 10.47 | -0.12 | -1.13% | 10.38 | 10.59 | 124339 | 12990 | 1.77% |