当前时间：2026-07-30 01:00:30 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 | 9.47 | 9.79 | 0.31 | 3.27% | 9.38 | 9.84 | 57408 | 5555 | 3.70% |
| 2026-07-28 | 9.30 | 9.48 | 0.11 | 1.17% | 9.27 | 9.59 | 38434 | 3636 | 2.48% |
| 2026-07-27 | 9.00 | 9.37 | 0.35 | 3.88% | 8.91 | 9.40 | 37712 | 3488 | 2.43% |
| 2026-07-24 | 9.33 | 9.02 | -0.34 | -3.63% | 8.98 | 9.33 | 35731 | 3250 | 2.30% |
| 2026-07-23 | 9.06 | 9.36 | 0.30 | 3.31% | 9.01 | 9.37 | 52425 | 4821 | 3.38% |
| 2026-07-22 | 8.98 | 9.06 | -0.07 | -0.77% | 8.96 | 9.22 | 45592 | 4142 | 2.94% |
| 2026-07-21 | 9.19 | 9.13 | -0.06 | -0.65% | 8.61 | 9.23 | 80822 | 7224 | 5.21% |
| 2026-07-20 | 9.45 | 9.19 | -0.23 | -2.44% | 9.05 | 9.69 | 68795 | 6467 | 4.43% |
| 2026-07-17 | 9.98 | 9.42 | -0.61 | -6.08% | 9.31 | 10.14 | 71166 | 6895 | 4.58% |
| 2026-07-16 | 9.85 | 10.03 | 0.07 | 0.70% | 9.79 | 10.16 | 52993 | 5310 | 3.41% |
| 2026-07-15 | 9.75 | 9.96 | 0.11 | 1.12% | 9.71 | 10.13 | 52953 | 5270 | 3.41% |
| 2026-07-14 | 9.70 | 9.85 | 0.15 | 1.55% | 9.52 | 9.86 | 48898 | 4751 | 3.15% |
| 2026-07-13 | 10.22 | 9.70 | -0.56 | -5.46% | 9.50 | 10.27 | 54407 | 5347 | 3.51% |
| 2026-07-10 | 10.01 | 10.26 | 0.17 | 1.68% | 9.89 | 10.51 | 64206 | 6594 | 4.14% |
| 2026-07-09 | 10.15 | 10.09 | -0.07 | -0.69% | 9.84 | 10.27 | 57348 | 5750 | 3.69% |
| 2026-07-08 | 10.65 | 10.16 | -0.33 | -3.15% | 10.16 | 10.65 | 47044 | 4835 | 3.03% |
| 2026-07-07 | 10.83 | 10.49 | -0.45 | -4.11% | 10.41 | 10.88 | 41996 | 4442 | 2.71% |
| 2026-07-06 | 11.15 | 10.94 | -0.21 | -1.88% | 10.73 | 11.23 | 48597 | 5327 | 3.13% |
| 2026-07-03 | 11.00 | 11.15 | 0.17 | 1.55% | 10.82 | 11.37 | 73326 | 8155 | 4.72% |
| 2026-07-02 | 10.90 | 10.98 | -0.04 | -0.36% | 10.82 | 11.20 | 79079 | 8711 | 5.09% |
| 2026-07-01 | 10.41 | 11.02 | 0.60 | 5.76% | 10.35 | 11.33 | 95451 | 10329 | 6.15% |
| 2026-06-30 | 10.79 | 10.42 | -0.37 | -3.43% | 10.32 | 10.79 | 74796 | 7832 | 4.82% |
| 2026-06-29 | 10.90 | 10.79 | -0.24 | -2.18% | 10.46 | 11.03 | 74964 | 8022 | 4.83% |
| 2026-06-26 | 11.60 | 11.03 | -0.68 | -5.81% | 11.00 | 11.62 | 85406 | 9549 | 5.50% |
| 2026-06-25 | 11.97 | 11.71 | -0.41 | -3.38% | 11.57 | 12.16 | 78150 | 9210 | 5.03% |
| 2026-06-24 | 12.80 | 12.12 | -0.81 | -6.26% | 12.07 | 12.89 | 95906 | 11836 | 6.18% |
| 2026-06-23 | 13.27 | 12.93 | -0.27 | -2.05% | 12.83 | 13.68 | 92050 | 12202 | 5.93% |
| 2026-06-22 | 13.27 | 13.20 | -0.20 | -1.49% | 13.04 | 14.40 | 145086 | 19796 | 9.35% |
| 2026-06-18 | 12.66 | 13.40 | 0.64 | 5.02% | 12.50 | 13.83 | 133292 | 17660 | 8.59% |
| 2026-06-17 | 12.88 | 12.76 | -0.19 | -1.47% | 12.61 | 12.98 | 67675 | 8633 | 4.36% |
| 2026-06-16 | 12.53 | 12.95 | 0.27 | 2.13% | 12.39 | 13.29 | 91743 | 11847 | 5.91% |
| 2026-06-15 | 13.38 | 12.68 | -0.60 | -4.52% | 12.61 | 13.50 | 104994 | 13616 | 6.76% |
| 2026-06-12 | 13.81 | 13.28 | -0.08 | -0.60% | 13.27 | 14.14 | 136676 | 18646 | 8.81% |
| 2026-06-11 | 14.56 | 13.36 | -1.55 | -10.40% | 12.90 | 15.00 | 188321 | 25769 | 12.13% |
| 2026-06-10 | 14.46 | 14.91 | 0.32 | 2.19% | 14.37 | 15.89 | 140629 | 21338 | 9.06% |
| 2026-06-09 | 14.30 | 14.59 | 0.46 | 3.26% | 13.92 | 15.15 | 110832 | 16140 | 7.14% |
| 2026-06-08 | 13.90 | 14.13 | -0.05 | -0.35% | 13.61 | 14.56 | 78123 | 11012 | 5.03% |
| 2026-06-05 | 13.53 | 14.18 | 0.65 | 4.80% | 13.38 | 14.71 | 102271 | 14386 | 6.59% |
| 2026-06-04 | 14.06 | 13.53 | -0.62 | -4.38% | 13.40 | 14.14 | 59716 | 8160 | 3.85% |
| 2026-06-03 | 14.60 | 14.15 | -0.49 | -3.35% | 14.00 | 14.60 | 52766 | 7530 | 3.40% |
| 2026-06-02 | 15.06 | 14.64 | -0.38 | -2.53% | 14.22 | 15.37 | 60700 | 8847 | 3.91% |
| 2026-06-01 | 15.00 | 15.02 | -0.08 | -0.53% | 14.78 | 15.84 | 72684 | 11091 | 4.68% |
| 2026-05-29 | 16.00 | 15.10 | -0.90 | -5.63% | 15.03 | 16.08 | 83886 | 12914 | 5.40% |
| 2026-05-28 | 15.58 | 16.00 | 0.44 | 2.83% | 15.58 | 16.27 | 91255 | 14531 | 5.88% |
| 2026-05-27 | 16.54 | 15.75 | -1.01 | -6.03% | 15.31 | 16.68 | 138084 | 21926 | 8.90% |
| 2026-05-26 | 17.58 | 16.76 | -0.60 | -3.46% | 16.45 | 18.18 | 121578 | 20827 | 7.83% |
| 2026-05-25 | 17.21 | 17.36 | 0.30 | 1.76% | 16.80 | 18.27 | 147333 | 25933 | 9.49% |
| 2026-05-22 | 17.59 | 17.06 | 0.13 | 0.77% | 17.00 | 18.48 | 163099 | 28599 | 10.51% |
| 2026-05-21 | 17.75 | 16.93 | -0.96 | -5.37% | 16.89 | 18.19 | 130972 | 22922 | 8.44% |
| 2026-05-20 | 18.17 | 17.89 | -0.59 | -3.19% | 17.50 | 19.29 | 200532 | 36174 | 12.92% |
| 2026-05-19 | 15.63 | 18.48 | 3.08 | 20.00% | 15.40 | 18.48 | 227130 | 39055 | 14.63% |
| 2026-05-18 | 15.29 | 15.40 | 0.03 | 0.20% | 14.81 | 15.80 | 105060 | 16136 | 6.77% |
| 2026-05-15 | 15.38 | 15.37 | 0.01 | 0.07% | 14.94 | 15.97 | 122515 | 18761 | 7.89% |
| 2026-05-14 | 15.93 | 15.36 | -0.56 | -3.52% | 15.36 | 16.40 | 107920 | 17000 | 6.95% |
| 2026-05-13 | 16.47 | 15.92 | -0.68 | -4.10% | 15.81 | 16.59 | 144985 | 23329 | 9.34% |
| 2026-05-12 | 17.60 | 16.60 | -0.99 | -5.63% | 16.40 | 17.60 | 267089 | 45217 | 17.21% |
| 2026-05-11 | 14.74 | 17.59 | 2.93 | 19.99% | 14.34 | 17.59 | 217533 | 36041 | 14.01% |
| 2026-05-08 | 14.50 | 14.66 | 0.27 | 1.88% | 14.26 | 15.09 | 81497 | 12087 | 5.25% |
| 2026-05-07 | 14.03 | 14.39 | 0.28 | 1.98% | 13.90 | 14.48 | 86809 | 12373 | 5.59% |
| 2026-05-06 | 13.82 | 14.11 | 0.50 | 3.67% | 13.55 | 14.20 | 104756 | 14608 | 6.75% |
| 2026-04-30 | 14.04 | 13.61 | -0.47 | -3.34% | 13.55 | 14.37 | 89198 | 12361 | 5.75% |
| 2026-04-29 | 14.50 | 14.08 | -0.59 | -4.02% | 13.88 | 14.50 | 102396 | 14516 | 6.61% |
| 2026-04-28 | 14.60 | 14.67 | -0.06 | -0.41% | 14.60 | 15.24 | 97642 | 14553 | 6.30% |
| 2026-04-27 | 14.40 | 14.73 | 0.23 | 1.59% | 14.17 | 15.28 | 105255 | 15597 | 6.79% |
| 2026-04-24 | 14.52 | 14.50 | -0.10 | -0.68% | 14.00 | 14.94 | 138955 | 20135 | 8.96% |
| 2026-04-23 | 13.64 | 14.60 | 0.67 | 4.81% | 13.35 | 14.73 | 208913 | 29798 | 13.48% |
| 2026-04-22 | 12.30 | 13.93 | 1.45 | 11.62% | 12.30 | 14.12 | 233091 | 31814 | 15.04% |
| 2026-04-21 | 12.27 | 12.48 | 0.20 | 1.63% | 12.17 | 12.48 | 44514 | 5474 | 2.87% |