当前时间：2026-07-27 20:29:32 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 9.29 | 9.49 | 0.29 | 3.15% | 9.11 | 9.51 | 90398 | 8447 | 4.64% |
| 2026-07-24 | 9.50 | 9.20 | -0.50 | -5.15% | 9.09 | 9.68 | 93319 | 8668 | 4.79% |
| 2026-07-23 | 8.84 | 9.70 | 0.75 | 8.38% | 8.84 | 9.71 | 121368 | 11345 | 6.23% |
| 2026-07-22 | 8.89 | 8.95 | 0.01 | 0.11% | 8.77 | 9.25 | 96087 | 8708 | 4.93% |
| 2026-07-21 | 8.79 | 8.94 | 0.03 | 0.34% | 8.11 | 9.04 | 158490 | 13636 | 8.13% |
| 2026-07-20 | 9.13 | 8.91 | -0.23 | -2.52% | 8.64 | 9.46 | 125715 | 11368 | 6.45% |
| 2026-07-17 | 9.58 | 9.14 | -0.51 | -5.28% | 8.96 | 9.68 | 85063 | 7895 | 4.36% |
| 2026-07-16 | 9.74 | 9.65 | -0.16 | -1.63% | 9.60 | 9.99 | 73244 | 7168 | 3.76% |
| 2026-07-15 | 9.80 | 9.81 | 0.04 | 0.41% | 9.69 | 10.05 | 78731 | 7756 | 4.04% |
| 2026-07-14 | 9.60 | 9.77 | 0.18 | 1.88% | 9.38 | 9.83 | 79621 | 7646 | 4.09% |
| 2026-07-13 | 10.26 | 9.59 | -0.73 | -7.07% | 9.59 | 10.31 | 96808 | 9552 | 4.97% |
| 2026-07-10 | 9.96 | 10.32 | 0.34 | 3.41% | 9.88 | 10.70 | 96264 | 10001 | 4.94% |
| 2026-07-09 | 9.91 | 9.98 | -0.03 | -0.30% | 9.61 | 10.08 | 79245 | 7809 | 4.07% |
| 2026-07-08 | 10.12 | 10.01 | -0.22 | -2.15% | 9.90 | 10.26 | 78895 | 7947 | 4.05% |
| 2026-07-07 | 10.56 | 10.23 | -0.35 | -3.31% | 10.18 | 10.81 | 80007 | 8327 | 4.11% |
| 2026-07-06 | 10.88 | 10.58 | -0.37 | -3.38% | 10.58 | 11.46 | 98160 | 10756 | 5.04% |
| 2026-07-03 | 11.24 | 10.95 | 0.00 | 0.00% | 10.84 | 11.28 | 86040 | 9467 | 4.42% |
| 2026-07-02 | 10.88 | 10.95 | 0.06 | 0.55% | 10.74 | 11.65 | 129368 | 14490 | 6.64% |
| 2026-07-01 | 10.75 | 10.89 | 0.14 | 1.30% | 10.56 | 11.18 | 93785 | 10158 | 4.81% |
| 2026-06-30 | 10.87 | 10.75 | 0.07 | 0.66% | 10.46 | 10.89 | 70822 | 7504 | 3.63% |
| 2026-06-29 | 10.98 | 10.68 | -0.14 | -1.29% | 10.53 | 11.13 | 101244 | 10922 | 5.20% |
| 2026-06-26 | 11.30 | 10.82 | -0.64 | -5.58% | 10.82 | 11.34 | 106222 | 11685 | 5.45% |
| 2026-06-25 | 12.02 | 11.46 | -0.63 | -5.21% | 11.36 | 12.38 | 138399 | 16130 | 7.10% |
| 2026-06-24 | 12.38 | 12.09 | -0.42 | -3.36% | 12.00 | 12.60 | 149736 | 18228 | 7.68% |
| 2026-06-23 | 14.36 | 12.51 | -1.98 | -13.66% | 12.39 | 14.52 | 289560 | 37827 | 14.86% |
| 2026-06-22 | 13.41 | 14.49 | 0.92 | 6.78% | 13.30 | 14.65 | 283928 | 39839 | 14.57% |
| 2026-06-18 | 12.94 | 13.57 | 0.46 | 3.51% | 12.81 | 13.64 | 156224 | 20656 | 8.02% |
| 2026-06-17 | 13.53 | 13.11 | -0.52 | -3.82% | 13.02 | 13.73 | 104243 | 13821 | 5.35% |
| 2026-06-16 | 13.88 | 13.63 | -0.32 | -2.29% | 13.45 | 14.01 | 121681 | 16622 | 6.24% |
| 2026-06-15 | 13.27 | 13.95 | 0.71 | 5.36% | 13.05 | 14.09 | 171542 | 23621 | 8.80% |
| 2026-06-12 | 12.81 | 13.24 | 0.46 | 3.60% | 12.52 | 13.95 | 161668 | 21317 | 8.30% |
| 2026-06-11 | 12.20 | 12.78 | 0.38 | 3.06% | 12.15 | 13.15 | 128029 | 16243 | 6.57% |
| 2026-06-10 | 12.64 | 12.40 | -0.24 | -1.90% | 12.16 | 12.64 | 94340 | 11701 | 4.84% |
| 2026-06-09 | 12.31 | 12.64 | 0.57 | 4.72% | 12.21 | 12.73 | 140143 | 17548 | 7.19% |
| 2026-06-08 | 12.90 | 12.07 | -1.09 | -8.28% | 11.84 | 13.09 | 164361 | 20382 | 8.43% |
| 2026-06-05 | 13.33 | 13.16 | -0.21 | -1.57% | 12.86 | 13.51 | 105737 | 13915 | 5.43% |
| 2026-06-04 | 13.58 | 13.37 | -0.39 | -2.83% | 13.28 | 14.05 | 95024 | 12825 | 4.88% |
| 2026-06-03 | 13.90 | 13.76 | -0.16 | -1.15% | 13.59 | 14.30 | 87842 | 12190 | 4.51% |
| 2026-06-02 | 14.38 | 13.92 | -0.28 | -1.97% | 13.88 | 14.64 | 147326 | 20864 | 7.56% |
| 2026-06-01 | 13.50 | 14.22 | 1.13 | 8.63% | 13.25 | 14.55 | 193945 | 27449 | 9.95% |
| 2026-05-29 | 14.04 | 13.09 | -0.95 | -6.77% | 13.00 | 14.49 | 126192 | 17065 | 6.48% |
| 2026-05-28 | 14.60 | 14.04 | -0.39 | -2.70% | 13.78 | 14.60 | 127441 | 18002 | 6.54% |
| 2026-05-27 | 15.48 | 14.43 | -0.90 | -5.87% | 14.34 | 15.51 | 128544 | 19045 | 6.60% |
| 2026-05-26 | 15.51 | 15.33 | -0.25 | -1.60% | 15.12 | 15.81 | 153941 | 23650 | 7.90% |
| 2026-05-25 | 15.45 | 15.58 | 0.13 | 0.84% | 14.93 | 15.92 | 212240 | 32510 | 10.89% |
| 2026-05-22 | 13.72 | 15.45 | 1.87 | 13.77% | 13.58 | 15.63 | 238436 | 35311 | 12.24% |
| 2026-05-21 | 14.24 | 13.58 | -0.68 | -4.77% | 13.55 | 14.63 | 99301 | 13966 | 5.10% |
| 2026-05-20 | 14.37 | 14.26 | -0.17 | -1.18% | 14.13 | 14.78 | 91022 | 13039 | 4.67% |
| 2026-05-19 | 14.24 | 14.43 | 0.11 | 0.77% | 13.88 | 14.77 | 145700 | 20833 | 7.48% |
| 2026-05-18 | 14.70 | 14.32 | -0.46 | -3.11% | 14.15 | 15.21 | 180965 | 25992 | 9.29% |
| 2026-05-15 | 16.45 | 14.78 | -1.70 | -10.32% | 14.41 | 16.50 | 228952 | 34761 | 11.75% |
| 2026-05-14 | 17.21 | 16.48 | -0.73 | -4.24% | 16.44 | 17.35 | 86173 | 14512 | 4.42% |
| 2026-05-13 | 17.28 | 17.21 | -0.02 | -0.12% | 17.00 | 17.48 | 67514 | 11630 | 3.46% |
| 2026-05-12 | 17.49 | 17.23 | -0.15 | -0.86% | 17.13 | 17.57 | 109527 | 18973 | 5.62% |
| 2026-05-11 | 17.66 | 17.38 | -0.28 | -1.59% | 17.27 | 17.70 | 100127 | 17474 | 5.14% |
| 2026-05-08 | 17.26 | 17.66 | 0.25 | 1.44% | 17.15 | 17.72 | 99678 | 17407 | 5.11% |
| 2026-05-07 | 17.06 | 17.41 | 0.40 | 2.35% | 16.63 | 17.51 | 129393 | 22292 | 6.64% |
| 2026-05-06 | 16.52 | 17.01 | 0.81 | 5.00% | 16.29 | 17.15 | 136012 | 22779 | 6.98% |
| 2026-04-30 | 16.01 | 16.20 | 0.07 | 0.43% | 15.87 | 17.16 | 138931 | 23016 | 7.13% |
| 2026-04-29 | 15.40 | 16.13 | 0.27 | 1.70% | 15.12 | 16.21 | 110022 | 17416 | 5.65% |
| 2026-04-28 | 16.21 | 15.86 | -0.46 | -2.82% | 15.62 | 16.24 | 72051 | 11370 | 3.70% |
| 2026-04-27 | 16.17 | 16.32 | 0.08 | 0.49% | 15.85 | 16.37 | 77875 | 12595 | 4.00% |
| 2026-04-24 | 16.09 | 16.24 | -0.01 | -0.06% | 15.87 | 16.48 | 93106 | 15064 | 4.78% |
| 2026-04-23 | 16.88 | 16.25 | -0.64 | -3.79% | 15.97 | 17.08 | 99414 | 16170 | 5.10% |
| 2026-04-22 | 16.97 | 16.89 | -0.20 | -1.17% | 16.65 | 17.07 | 96024 | 16153 | 4.93% |
| 2026-04-21 | 17.40 | 17.09 | -0.32 | -1.84% | 16.97 | 17.55 | 97941 | 16786 | 5.03% |
| 2026-04-20 | 17.56 | 17.41 | -0.22 | -1.25% | 17.17 | 17.74 | 127437 | 22178 | 6.54% |