当前时间：2026-07-30 05:41:23 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 8.33 | 8.44 | 0.11 | 1.32% | 8.31 | 8.50 | 28061 | 2365 | 0.96% |
| 2026-07-28 | 8.35 | 8.33 | -0.01 | -0.12% | 8.29 | 8.48 | 22862 | 1918 | 0.78% |
| 2026-07-27 | 8.08 | 8.34 | 0.24 | 2.96% | 8.05 | 8.37 | 31015 | 2568 | 1.06% |
| 2026-07-24 | 8.35 | 8.10 | -0.27 | -3.23% | 8.10 | 8.39 | 27276 | 2238 | 0.93% |
| 2026-07-23 | 8.24 | 8.37 | 0.12 | 1.45% | 8.18 | 8.39 | 33707 | 2792 | 1.15% |
| 2026-07-22 | 8.30 | 8.25 | -0.10 | -1.20% | 8.20 | 8.53 | 37239 | 3103 | 1.27% |
| 2026-07-21 | 8.52 | 8.35 | -0.20 | -2.34% | 8.23 | 8.60 | 54126 | 4531 | 1.85% |
| 2026-07-20 | 8.70 | 8.55 | -0.15 | -1.72% | 8.47 | 8.84 | 54630 | 4726 | 1.87% |
| 2026-07-17 | 9.02 | 8.70 | -0.34 | -3.76% | 8.69 | 9.19 | 66390 | 5905 | 2.27% |
| 2026-07-16 | 8.89 | 9.04 | 0.12 | 1.35% | 8.81 | 9.12 | 56403 | 5081 | 1.93% |
| 2026-07-15 | 8.70 | 8.92 | 0.15 | 1.71% | 8.68 | 8.99 | 41054 | 3655 | 1.40% |
| 2026-07-14 | 8.60 | 8.77 | 0.19 | 2.21% | 8.47 | 8.83 | 44982 | 3930 | 1.54% |
| 2026-07-13 | 8.45 | 8.58 | 0.12 | 1.42% | 8.39 | 8.64 | 46993 | 4010 | 1.61% |
| 2026-07-10 | 8.35 | 8.46 | 0.15 | 1.81% | 8.04 | 8.60 | 39554 | 3330 | 1.35% |
| 2026-07-09 | 8.40 | 8.31 | -0.16 | -1.89% | 8.20 | 8.55 | 32778 | 2733 | 1.12% |
| 2026-07-08 | 8.55 | 8.47 | -0.02 | -0.24% | 8.38 | 8.57 | 22318 | 1890 | 0.76% |
| 2026-07-07 | 8.63 | 8.49 | -0.14 | -1.62% | 8.37 | 8.63 | 32835 | 2786 | 1.12% |
| 2026-07-06 | 8.53 | 8.63 | 0.10 | 1.17% | 8.44 | 8.75 | 40985 | 3550 | 1.40% |
| 2026-07-03 | 8.40 | 8.53 | 0.18 | 2.16% | 8.35 | 8.56 | 27648 | 2348 | 0.95% |
| 2026-07-02 | 8.36 | 8.35 | 0.00 | 0.00% | 8.27 | 8.51 | 28232 | 2370 | 0.97% |
| 2026-07-01 | 8.06 | 8.35 | 0.32 | 3.99% | 7.96 | 8.38 | 38193 | 3141 | 1.31% |
| 2026-06-30 | 8.28 | 8.03 | -0.26 | -3.14% | 8.01 | 8.28 | 25899 | 2091 | 0.89% |
| 2026-06-29 | 8.03 | 8.29 | 0.28 | 3.50% | 7.83 | 8.31 | 42037 | 3424 | 1.44% |
| 2026-06-26 | 8.18 | 8.01 | -0.18 | -2.20% | 8.01 | 8.22 | 24173 | 1958 | 0.83% |
| 2026-06-25 | 8.38 | 8.19 | -0.19 | -2.27% | 8.06 | 8.38 | 25415 | 2076 | 0.87% |
| 2026-06-24 | 8.59 | 8.38 | -0.19 | -2.22% | 8.30 | 8.64 | 27978 | 2358 | 0.96% |
| 2026-06-23 | 8.29 | 8.57 | 0.23 | 2.76% | 8.29 | 8.70 | 38756 | 3326 | 1.33% |
| 2026-06-22 | 8.38 | 8.34 | -0.03 | -0.36% | 7.98 | 8.38 | 39050 | 3171 | 1.34% |
| 2026-06-18 | 8.37 | 8.37 | -0.02 | -0.24% | 8.30 | 8.46 | 25532 | 2140 | 0.87% |
| 2026-06-17 | 8.53 | 8.39 | -0.14 | -1.64% | 8.33 | 8.60 | 25263 | 2122 | 0.86% |
| 2026-06-16 | 8.59 | 8.53 | -0.10 | -1.16% | 8.44 | 8.60 | 22500 | 1911 | 0.77% |
| 2026-06-15 | 8.64 | 8.63 | 0.01 | 0.12% | 8.51 | 8.80 | 37809 | 3260 | 1.29% |
| 2026-06-12 | 8.59 | 8.62 | 0.11 | 1.29% | 8.46 | 8.73 | 25048 | 2164 | 0.86% |
| 2026-06-11 | 8.59 | 8.51 | -0.12 | -1.39% | 8.35 | 8.64 | 22125 | 1871 | 0.76% |
| 2026-06-10 | 8.63 | 8.66 | 0.04 | 0.46% | 8.49 | 8.67 | 26048 | 2232 | 0.89% |
| 2026-06-09 | 8.71 | 8.62 | -0.08 | -0.92% | 8.56 | 8.79 | 23422 | 2024 | 0.80% |
| 2026-06-08 | 8.85 | 8.70 | -0.21 | -2.36% | 8.60 | 8.93 | 31440 | 2752 | 1.08% |
| 2026-06-05 | 8.81 | 8.91 | 0.10 | 1.14% | 8.79 | 9.00 | 26316 | 2340 | 0.90% |
| 2026-06-04 | 8.93 | 8.81 | -0.20 | -2.22% | 8.75 | 9.10 | 26745 | 2367 | 0.91% |
| 2026-06-03 | 9.14 | 9.01 | -0.14 | -1.53% | 9.00 | 9.15 | 22583 | 2046 | 0.77% |
| 2026-06-02 | 9.27 | 9.15 | -0.14 | -1.51% | 9.12 | 9.35 | 32551 | 2995 | 1.11% |
| 2026-06-01 | 9.10 | 9.29 | 0.14 | 1.53% | 9.02 | 9.39 | 38813 | 3572 | 1.33% |
| 2026-05-29 | 9.05 | 9.15 | 0.10 | 1.10% | 8.99 | 9.19 | 31461 | 2860 | 1.08% |
| 2026-05-28 | 9.02 | 9.05 | 0.02 | 0.22% | 8.90 | 9.17 | 28612 | 2586 | 0.98% |
| 2026-05-27 | 9.21 | 9.03 | -0.17 | -1.85% | 8.94 | 9.21 | 38786 | 3508 | 1.33% |
| 2026-05-26 | 9.47 | 9.20 | -0.20 | -2.13% | 9.11 | 9.47 | 41950 | 3863 | 1.44% |
| 2026-05-25 | 9.44 | 9.40 | -0.04 | -0.42% | 9.30 | 9.62 | 33055 | 3117 | 1.13% |
| 2026-05-22 | 9.55 | 9.44 | -0.03 | -0.32% | 9.35 | 9.58 | 45098 | 4254 | 1.54% |
| 2026-05-21 | 9.79 | 9.47 | -0.37 | -3.76% | 9.45 | 9.96 | 83867 | 8109 | 2.87% |
| 2026-05-20 | 10.03 | 9.84 | -0.19 | -1.89% | 9.78 | 10.05 | 34954 | 3444 | 1.20% |
| 2026-05-19 | 9.98 | 10.03 | 0.06 | 0.60% | 9.92 | 10.12 | 34108 | 3416 | 1.17% |
| 2026-05-18 | 10.10 | 9.97 | -0.04 | -0.40% | 9.90 | 10.10 | 44596 | 4438 | 1.53% |
| 2026-05-15 | 10.14 | 10.01 | -0.04 | -0.40% | 9.96 | 10.20 | 35429 | 3566 | 1.21% |
| 2026-05-14 | 10.28 | 10.05 | -0.19 | -1.86% | 10.05 | 10.28 | 36339 | 3686 | 1.24% |
| 2026-05-13 | 10.28 | 10.24 | -0.05 | -0.49% | 10.20 | 10.34 | 37249 | 3824 | 1.27% |
| 2026-05-12 | 10.55 | 10.29 | -0.31 | -2.92% | 10.25 | 10.55 | 59373 | 6150 | 2.03% |
| 2026-05-11 | 10.31 | 10.60 | 0.27 | 2.61% | 10.28 | 10.64 | 70197 | 7356 | 2.40% |
| 2026-05-08 | 10.19 | 10.33 | 0.14 | 1.37% | 10.19 | 10.39 | 41022 | 4234 | 1.40% |
| 2026-05-07 | 10.19 | 10.19 | 0.00 | 0.00% | 10.08 | 10.22 | 39606 | 4024 | 1.35% |
| 2026-05-06 | 10.08 | 10.19 | 0.10 | 0.99% | 10.05 | 10.23 | 42885 | 4355 | 1.47% |
| 2026-04-30 | 10.02 | 10.09 | 0.00 | 0.00% | 10.01 | 10.17 | 47207 | 4769 | 1.61% |
| 2026-04-29 | 9.78 | 10.09 | 0.43 | 4.45% | 9.74 | 10.17 | 81759 | 8217 | 2.80% |
| 2026-04-28 | 9.70 | 9.66 | -0.08 | -0.82% | 9.65 | 9.85 | 26953 | 2626 | 0.92% |
| 2026-04-27 | 9.73 | 9.74 | 0.04 | 0.41% | 9.58 | 9.79 | 28699 | 2779 | 0.98% |
| 2026-04-24 | 9.60 | 9.70 | 0.06 | 0.62% | 9.50 | 9.73 | 26018 | 2504 | 0.89% |
| 2026-04-23 | 9.75 | 9.64 | -0.13 | -1.33% | 9.59 | 9.81 | 34949 | 3368 | 1.20% |
| 2026-04-22 | 9.79 | 9.77 | -0.01 | -0.10% | 9.72 | 9.81 | 21821 | 2133 | 0.75% |
| 2026-04-21 | 9.88 | 9.78 | -0.11 | -1.11% | 9.72 | 9.94 | 30681 | 3009 | 1.05% |