当前时间：2026-08-03 12:45:44 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 | 8.61 | 8.69 | -0.03 | -0.34% | 8.46 | 8.87 | 48544 | 4192 | 3.17% |
| 2026-07-23 | 8.39 | 8.72 | 0.32 | 3.81% | 8.29 | 8.73 | 46544 | 3986 | 3.04% |
| 2026-07-22 | 8.45 | 8.40 | -0.22 | -2.55% | 8.32 | 8.66 | 47646 | 4038 | 3.11% |
| 2026-07-21 | 8.54 | 8.62 | 0.00 | 0.00% | 7.84 | 8.72 | 74538 | 6226 | 4.87% |
| 2026-07-20 | 8.84 | 8.62 | -0.18 | -2.05% | 8.36 | 9.21 | 65956 | 5824 | 4.31% |
| 2026-07-17 | 9.41 | 8.80 | -0.61 | -6.48% | 8.76 | 9.63 | 54210 | 4961 | 3.54% |
| 2026-07-16 | 9.24 | 9.41 | -0.03 | -0.32% | 9.05 | 9.72 | 40247 | 3806 | 2.63% |
| 2026-07-15 | 9.28 | 9.44 | 0.07 | 0.75% | 9.24 | 9.58 | 35419 | 3333 | 2.31% |
| 2026-07-14 | 9.05 | 9.37 | 0.29 | 3.19% | 8.86 | 9.39 | 49403 | 4515 | 3.23% |
| 2026-07-13 | 9.67 | 9.08 | -0.59 | -6.10% | 9.01 | 9.72 | 49598 | 4579 | 3.24% |
| 2026-07-10 | 9.35 | 9.67 | 0.23 | 2.44% | 9.31 | 10.03 | 53264 | 5177 | 3.48% |
| 2026-07-09 | 9.40 | 9.44 | 0.02 | 0.21% | 9.08 | 9.53 | 42395 | 3944 | 2.77% |
| 2026-07-08 | 9.59 | 9.42 | -0.15 | -1.57% | 9.27 | 9.62 | 37123 | 3501 | 2.42% |
| 2026-07-07 | 9.81 | 9.57 | -0.24 | -2.45% | 9.40 | 10.17 | 54972 | 5359 | 3.59% |
| 2026-07-06 | 10.01 | 9.81 | -0.32 | -3.16% | 9.70 | 10.23 | 61188 | 6069 | 4.00% |
| 2026-07-03 | 10.00 | 10.13 | 0.22 | 2.22% | 9.88 | 10.25 | 61239 | 6166 | 4.00% |
| 2026-07-02 | 10.31 | 9.91 | -0.39 | -3.79% | 9.88 | 10.48 | 55314 | 5619 | 3.61% |
| 2026-07-01 | 10.05 | 10.30 | 0.27 | 2.69% | 9.97 | 10.43 | 57850 | 5905 | 3.78% |
| 2026-06-30 | 9.97 | 10.03 | 0.05 | 0.50% | 9.81 | 10.24 | 48058 | 4824 | 3.14% |
| 2026-06-29 | 10.28 | 9.98 | -0.29 | -2.82% | 9.71 | 10.31 | 62988 | 6269 | 4.11% |
| 2026-06-26 | 10.73 | 10.27 | -0.45 | -4.20% | 10.20 | 10.74 | 55554 | 5748 | 3.63% |
| 2026-06-25 | 10.91 | 10.72 | -0.18 | -1.65% | 10.58 | 11.30 | 60521 | 6567 | 3.95% |
| 2026-06-24 | 11.56 | 10.90 | -0.60 | -5.22% | 10.54 | 11.56 | 74649 | 8115 | 4.88% |
| 2026-06-23 | 11.28 | 11.50 | 0.15 | 1.32% | 11.12 | 11.91 | 88311 | 10278 | 5.77% |
| 2026-06-22 | 10.80 | 11.35 | 0.54 | 5.00% | 10.31 | 11.40 | 80493 | 8760 | 5.26% |
| 2026-06-18 | 10.68 | 10.81 | 0.02 | 0.19% | 10.53 | 10.86 | 44546 | 4782 | 2.91% |
| 2026-06-17 | 11.16 | 10.79 | -0.40 | -3.57% | 10.73 | 11.17 | 48689 | 5285 | 3.18% |
| 2026-06-16 | 10.95 | 11.19 | 0.21 | 1.91% | 10.70 | 11.29 | 55135 | 6095 | 3.60% |
| 2026-06-15 | 11.11 | 10.98 | -0.01 | -0.09% | 10.82 | 11.28 | 51075 | 5633 | 3.34% |
| 2026-06-12 | 11.25 | 10.99 | -0.09 | -0.81% | 10.93 | 11.27 | 51663 | 5727 | 3.37% |
| 2026-06-11 | 11.07 | 11.08 | 0.04 | 0.36% | 10.69 | 11.32 | 63495 | 6987 | 4.15% |
| 2026-06-10 | 11.11 | 11.04 | -0.25 | -2.21% | 10.73 | 11.20 | 45913 | 5037 | 3.00% |
| 2026-06-09 | 11.22 | 11.29 | 0.24 | 2.17% | 10.99 | 11.36 | 54241 | 6065 | 3.54% |
| 2026-06-08 | 11.31 | 11.05 | -0.50 | -4.33% | 10.82 | 11.58 | 71376 | 7985 | 4.66% |
| 2026-06-05 | 11.43 | 11.55 | 0.13 | 1.14% | 11.15 | 11.78 | 58438 | 6714 | 3.82% |
| 2026-06-04 | 11.68 | 11.42 | -0.28 | -2.39% | 11.33 | 11.94 | 60153 | 6978 | 3.93% |
| 2026-06-03 | 11.57 | 11.70 | 0.21 | 1.83% | 11.51 | 12.05 | 88639 | 10426 | 5.79% |
| 2026-06-02 | 11.86 | 11.49 | -0.25 | -2.13% | 11.35 | 11.97 | 57914 | 6670 | 3.78% |
| 2026-06-01 | 11.50 | 11.74 | 0.21 | 1.82% | 11.33 | 12.14 | 80521 | 9518 | 5.26% |
| 2026-05-29 | 12.09 | 11.53 | -0.56 | -4.63% | 11.48 | 12.29 | 77143 | 9160 | 5.04% |
| 2026-05-28 | 12.30 | 12.09 | -0.32 | -2.58% | 11.74 | 12.49 | 87357 | 10553 | 5.71% |
| 2026-05-27 | 12.69 | 12.41 | -0.41 | -3.20% | 12.27 | 12.95 | 72089 | 9047 | 4.71% |
| 2026-05-26 | 13.80 | 12.82 | -0.97 | -7.03% | 12.65 | 13.87 | 92832 | 12086 | 6.06% |
| 2026-05-25 | 14.13 | 13.79 | -0.36 | -2.54% | 13.53 | 14.43 | 63169 | 8783 | 4.13% |
| 2026-05-22 | 13.95 | 14.15 | 0.28 | 2.02% | 13.68 | 14.31 | 78507 | 11002 | 5.13% |
| 2026-05-21 | 14.96 | 13.87 | -1.29 | -8.51% | 13.79 | 15.14 | 122760 | 17859 | 8.02% |
| 2026-05-20 | 15.04 | 15.16 | -0.01 | -0.07% | 14.94 | 15.98 | 105140 | 16089 | 6.95% |
| 2026-05-19 | 14.90 | 15.17 | 0.14 | 0.93% | 14.73 | 15.20 | 92117 | 13776 | 6.09% |
| 2026-05-18 | 14.69 | 15.03 | 0.63 | 4.38% | 14.42 | 15.27 | 120258 | 17948 | 7.95% |
| 2026-05-15 | 14.63 | 14.40 | -0.14 | -0.96% | 14.08 | 14.93 | 82393 | 11947 | 5.45% |
| 2026-05-14 | 14.50 | 14.54 | 0.14 | 0.97% | 14.21 | 14.80 | 89646 | 13033 | 5.93% |
| 2026-05-13 | 14.39 | 14.40 | 0.09 | 0.63% | 14.31 | 14.54 | 41671 | 6013 | 2.75% |
| 2026-05-12 | 14.55 | 14.31 | -0.27 | -1.85% | 14.21 | 14.68 | 48921 | 7044 | 3.23% |
| 2026-05-11 | 14.80 | 14.58 | -0.03 | -0.21% | 14.40 | 14.80 | 50137 | 7289 | 3.31% |
| 2026-05-08 | 14.40 | 14.61 | 0.11 | 0.76% | 14.35 | 14.70 | 59452 | 8625 | 3.93% |
| 2026-05-07 | 14.37 | 14.55 | 0.22 | 1.54% | 14.28 | 14.79 | 92742 | 13489 | 6.13% |
| 2026-05-06 | 13.84 | 14.33 | 0.61 | 4.45% | 13.76 | 14.45 | 79275 | 11185 | 5.24% |
| 2026-04-30 | 13.62 | 13.72 | 0.11 | 0.81% | 13.53 | 13.82 | 39802 | 5443 | 2.63% |
| 2026-04-29 | 13.33 | 13.61 | 0.16 | 1.19% | 13.33 | 13.80 | 47152 | 6432 | 3.12% |
| 2026-04-28 | 13.89 | 13.45 | -0.49 | -3.52% | 13.34 | 14.16 | 60207 | 8182 | 3.98% |
| 2026-04-27 | 13.61 | 13.94 | 0.32 | 2.35% | 13.54 | 14.06 | 93134 | 12893 | 6.16% |