当前时间：2026-07-27 08:45:15 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 | 8.65 | 8.56 | -0.09 | -1.04% | 8.56 | 8.74 | 122261 | 10573 | 0.42% |
| 2026-07-23 | 8.63 | 8.65 | 0.02 | 0.23% | 8.54 | 8.73 | 149543 | 12919 | 0.52% |
| 2026-07-22 | 8.61 | 8.63 | -0.01 | -0.12% | 8.42 | 8.66 | 225954 | 19271 | 0.78% |
| 2026-07-21 | 8.60 | 8.64 | 0.06 | 0.70% | 8.58 | 8.90 | 282158 | 24692 | 0.97% |
| 2026-07-20 | 8.65 | 8.58 | -0.02 | -0.23% | 8.46 | 8.73 | 261231 | 22476 | 0.90% |
| 2026-07-17 | 8.58 | 8.60 | 0.01 | 0.12% | 8.55 | 8.78 | 256522 | 22242 | 0.88% |
| 2026-07-16 | 8.49 | 8.59 | 0.08 | 0.94% | 8.36 | 8.65 | 196729 | 16733 | 0.68% |
| 2026-07-15 | 8.56 | 8.51 | -0.01 | -0.12% | 8.42 | 8.63 | 232364 | 19784 | 0.80% |
| 2026-07-14 | 8.41 | 8.52 | 0.05 | 0.59% | 8.41 | 8.60 | 136033 | 11612 | 0.47% |
| 2026-07-13 | 8.55 | 8.47 | -0.11 | -1.28% | 8.41 | 8.65 | 143454 | 12215 | 0.49% |
| 2026-07-10 | 8.60 | 8.58 | 0.01 | 0.12% | 8.42 | 8.69 | 138479 | 11867 | 0.48% |
| 2026-07-09 | 8.48 | 8.57 | 0.06 | 0.71% | 8.42 | 8.57 | 117719 | 10012 | 0.41% |
| 2026-07-08 | 8.45 | 8.51 | 0.04 | 0.47% | 8.35 | 8.57 | 133619 | 11310 | 0.46% |
| 2026-07-07 | 8.55 | 8.47 | -0.11 | -1.28% | 8.32 | 8.60 | 181663 | 15326 | 0.63% |
| 2026-07-06 | 8.21 | 8.58 | 0.36 | 4.38% | 8.16 | 8.64 | 242773 | 20600 | 0.84% |
| 2026-07-03 | 8.22 | 8.22 | 0.07 | 0.86% | 8.05 | 8.26 | 190452 | 15549 | 0.66% |
| 2026-07-02 | 7.95 | 8.15 | 0.22 | 2.77% | 7.93 | 8.23 | 266080 | 21531 | 0.92% |
| 2026-07-01 | 7.93 | 7.93 | 0.00 | 0.00% | 7.68 | 8.08 | 349667 | 27640 | 1.21% |
| 2026-06-30 | 8.12 | 7.93 | -0.22 | -2.70% | 7.83 | 8.14 | 260971 | 20787 | 0.90% |
| 2026-06-29 | 8.12 | 8.15 | 0.07 | 0.87% | 7.79 | 8.20 | 260394 | 20932 | 0.90% |
| 2026-06-26 | 8.40 | 8.08 | -0.26 | -3.12% | 8.04 | 8.40 | 283923 | 23216 | 0.98% |
| 2026-06-25 | 8.49 | 8.34 | -0.19 | -2.23% | 8.30 | 8.63 | 314010 | 26631 | 1.08% |
| 2026-06-24 | 8.78 | 8.53 | -0.24 | -2.74% | 8.37 | 8.88 | 316465 | 27140 | 1.09% |
| 2026-06-23 | 9.11 | 9.27 | 0.16 | 1.76% | 9.05 | 9.29 | 223465 | 20558 | 0.77% |
| 2026-06-22 | 8.98 | 9.11 | 0.13 | 1.45% | 8.91 | 9.14 | 230635 | 20862 | 0.80% |
| 2026-06-18 | 9.09 | 8.98 | -0.11 | -1.21% | 8.93 | 9.15 | 254048 | 22851 | 0.88% |
| 2026-06-17 | 9.30 | 9.09 | -0.22 | -2.36% | 9.00 | 9.40 | 297801 | 27255 | 1.03% |
| 2026-06-16 | 9.35 | 9.31 | 0.02 | 0.22% | 9.19 | 9.36 | 165717 | 15337 | 0.57% |
| 2026-06-15 | 9.59 | 9.29 | -0.25 | -2.62% | 9.25 | 9.68 | 230626 | 21735 | 0.80% |
| 2026-06-12 | 9.44 | 9.54 | 0.17 | 1.81% | 9.30 | 9.60 | 132501 | 12567 | 0.46% |
| 2026-06-11 | 9.37 | 9.37 | -0.01 | -0.11% | 9.27 | 9.44 | 105548 | 9879 | 0.36% |
| 2026-06-10 | 9.25 | 9.38 | 0.07 | 0.75% | 9.22 | 9.39 | 116529 | 10862 | 0.40% |
| 2026-06-09 | 9.44 | 9.31 | -0.09 | -0.96% | 9.01 | 9.47 | 307408 | 28293 | 1.06% |
| 2026-06-08 | 9.40 | 9.40 | -0.11 | -1.16% | 9.28 | 9.51 | 201763 | 18918 | 0.70% |
| 2026-06-05 | 9.70 | 9.51 | -0.19 | -1.96% | 9.48 | 9.86 | 210493 | 20261 | 0.73% |
| 2026-06-04 | 9.62 | 9.70 | 0.08 | 0.83% | 9.56 | 10.01 | 296109 | 28859 | 1.02% |
| 2026-06-03 | 9.77 | 9.62 | -0.15 | -1.54% | 9.54 | 9.81 | 198936 | 19216 | 0.69% |
| 2026-06-02 | 9.92 | 9.77 | -0.16 | -1.61% | 9.71 | 10.18 | 169726 | 16702 | 0.59% |
| 2026-06-01 | 9.64 | 9.93 | 0.24 | 2.48% | 9.51 | 10.00 | 377874 | 37009 | 1.30% |
| 2026-05-29 | 9.31 | 9.69 | 0.38 | 4.08% | 9.26 | 9.87 | 291230 | 28088 | 1.00% |
| 2026-05-28 | 9.29 | 9.31 | 0.00 | 0.00% | 9.14 | 9.43 | 182626 | 16956 | 0.63% |
| 2026-05-27 | 9.51 | 9.31 | -0.23 | -2.41% | 9.16 | 9.51 | 289332 | 26872 | 1.00% |
| 2026-05-26 | 9.64 | 9.54 | -0.06 | -0.63% | 9.42 | 9.65 | 182943 | 17403 | 0.63% |
| 2026-05-25 | 9.42 | 9.60 | 0.15 | 1.59% | 9.41 | 9.76 | 224239 | 21475 | 0.77% |
| 2026-05-22 | 9.61 | 9.45 | -0.10 | -1.05% | 9.39 | 9.63 | 225307 | 21361 | 0.78% |
| 2026-05-21 | 9.74 | 9.55 | -0.22 | -2.25% | 9.52 | 9.97 | 257382 | 24929 | 0.89% |
| 2026-05-20 | 9.86 | 9.77 | -0.16 | -1.61% | 9.66 | 9.87 | 211396 | 20576 | 0.73% |
| 2026-05-19 | 9.76 | 9.93 | 0.11 | 1.12% | 9.75 | 9.94 | 213389 | 21043 | 0.74% |
| 2026-05-18 | 10.09 | 9.82 | -0.31 | -3.06% | 9.62 | 10.13 | 349883 | 34203 | 1.21% |
| 2026-05-15 | 10.17 | 10.13 | -0.05 | -0.49% | 10.07 | 10.27 | 206754 | 20986 | 0.71% |
| 2026-05-14 | 10.23 | 10.18 | -0.10 | -0.97% | 10.16 | 10.44 | 240551 | 24642 | 0.83% |
| 2026-05-13 | 10.40 | 10.28 | -0.27 | -2.56% | 10.18 | 10.67 | 393652 | 40699 | 1.36% |
| 2026-05-12 | 10.11 | 10.55 | 0.34 | 3.33% | 10.10 | 10.68 | 569906 | 59843 | 1.97% |
| 2026-05-11 | 9.92 | 10.21 | 0.26 | 2.61% | 9.85 | 10.35 | 428643 | 43565 | 1.48% |
| 2026-05-08 | 9.87 | 9.95 | -0.02 | -0.20% | 9.86 | 10.26 | 217085 | 21805 | 0.75% |
| 2026-05-07 | 9.88 | 9.97 | 0.09 | 0.91% | 9.83 | 9.99 | 200621 | 19910 | 0.69% |
| 2026-05-06 | 9.51 | 9.88 | 0.37 | 3.89% | 9.49 | 9.99 | 456800 | 45060 | 1.58% |
| 2026-04-30 | 9.41 | 9.51 | 0.09 | 0.96% | 9.38 | 9.64 | 257737 | 24596 | 0.89% |
| 2026-04-29 | 9.57 | 9.42 | -0.08 | -0.84% | 9.37 | 9.70 | 282325 | 26720 | 0.97% |
| 2026-04-28 | 9.12 | 9.50 | 0.50 | 5.56% | 9.11 | 9.63 | 545394 | 51560 | 1.88% |
| 2026-04-27 | 8.95 | 9.00 | 0.05 | 0.56% | 8.83 | 9.03 | 148413 | 13245 | 0.51% |
| 2026-04-24 | 8.96 | 8.95 | 0.03 | 0.34% | 8.86 | 9.02 | 128182 | 11466 | 0.44% |
| 2026-04-23 | 8.91 | 8.92 | 0.01 | 0.11% | 8.83 | 8.95 | 127405 | 11336 | 0.44% |
| 2026-04-22 | 8.75 | 8.91 | 0.11 | 1.25% | 8.69 | 8.92 | 168321 | 14868 | 0.58% |
| 2026-04-21 | 8.74 | 8.80 | 0.07 | 0.80% | 8.73 | 8.84 | 115213 | 10132 | 0.40% |
| 2026-04-20 | 8.99 | 8.73 | -0.27 | -3.00% | 8.72 | 9.02 | 221932 | 19529 | 0.77% |