当前时间：2026-07-29 12:59:39 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 9.29 | 9.45 | 0.13 | 1.39% | 9.27 | 9.47 | 63704 | 6002 | 2.55% |
| 2026-07-27 | 9.21 | 9.32 | 0.09 | 0.98% | 9.14 | 9.35 | 55480 | 5159 | 2.22% |
| 2026-07-24 | 9.21 | 9.23 | -0.01 | -0.11% | 9.12 | 9.34 | 68434 | 6310 | 2.74% |
| 2026-07-23 | 8.92 | 9.24 | 0.24 | 2.67% | 8.90 | 9.25 | 76408 | 6948 | 3.06% |
| 2026-07-22 | 8.96 | 9.00 | 0.02 | 0.22% | 8.85 | 9.06 | 73232 | 6541 | 2.93% |
| 2026-07-21 | 9.01 | 8.98 | -0.10 | -1.10% | 8.85 | 9.09 | 85738 | 7687 | 3.43% |
| 2026-07-20 | 9.13 | 9.08 | -0.04 | -0.44% | 8.98 | 9.38 | 90681 | 8323 | 3.63% |
| 2026-07-17 | 9.31 | 9.12 | -0.19 | -2.04% | 9.05 | 9.48 | 92284 | 8550 | 3.69% |
| 2026-07-16 | 9.18 | 9.31 | 0.05 | 0.54% | 9.10 | 9.39 | 79608 | 7385 | 3.18% |
| 2026-07-15 | 9.02 | 9.26 | 0.17 | 1.87% | 8.98 | 9.38 | 85389 | 7893 | 3.42% |
| 2026-07-14 | 8.90 | 9.09 | 0.17 | 1.91% | 8.78 | 9.09 | 67289 | 6034 | 2.69% |
| 2026-07-13 | 8.95 | 8.92 | -0.05 | -0.56% | 8.79 | 9.04 | 73680 | 6563 | 2.95% |
| 2026-07-10 | 8.75 | 8.97 | 0.20 | 2.28% | 8.64 | 9.12 | 96102 | 8612 | 3.84% |
| 2026-07-09 | 8.90 | 8.77 | -0.18 | -2.01% | 8.61 | 8.93 | 86935 | 7597 | 3.48% |
| 2026-07-08 | 9.09 | 8.95 | -0.15 | -1.65% | 8.88 | 9.12 | 64503 | 5788 | 2.58% |
| 2026-07-07 | 9.33 | 9.10 | -0.26 | -2.78% | 9.08 | 9.42 | 70473 | 6488 | 2.82% |
| 2026-07-06 | 9.33 | 9.36 | -0.03 | -0.32% | 9.25 | 9.43 | 66545 | 6219 | 2.66% |
| 2026-07-03 | 9.26 | 9.39 | 0.19 | 2.07% | 9.20 | 9.43 | 85720 | 7984 | 3.43% |
| 2026-07-02 | 9.15 | 9.20 | 0.01 | 0.11% | 9.10 | 9.36 | 97075 | 8961 | 3.88% |
| 2026-07-01 | 8.90 | 9.19 | 0.29 | 3.26% | 8.81 | 9.22 | 113636 | 10280 | 4.55% |
| 2026-06-30 | 9.18 | 8.90 | -0.40 | -4.30% | 8.82 | 9.20 | 117100 | 10487 | 4.68% |
| 2026-06-29 | 8.97 | 9.30 | 0.21 | 2.31% | 8.75 | 9.31 | 131596 | 11939 | 5.26% |
| 2026-06-26 | 9.39 | 9.09 | -0.30 | -3.19% | 9.06 | 9.44 | 112518 | 10348 | 4.50% |
| 2026-06-25 | 9.50 | 9.49 | -0.21 | -2.16% | 9.41 | 9.76 | 116084 | 11070 | 4.64% |
| 2026-06-24 | 10.29 | 9.70 | -0.55 | -5.37% | 9.67 | 10.30 | 150775 | 14866 | 6.03% |
| 2026-06-23 | 10.24 | 10.25 | -0.16 | -1.54% | 10.16 | 10.56 | 113634 | 11802 | 4.55% |
| 2026-06-22 | 10.55 | 10.41 | -0.44 | -4.06% | 10.12 | 10.60 | 167923 | 17309 | 6.72% |
| 2026-06-18 | 11.44 | 10.85 | -0.83 | -7.11% | 10.65 | 11.55 | 205562 | 22517 | 8.22% |
| 2026-06-17 | 12.02 | 11.68 | -0.59 | -4.81% | 11.66 | 12.05 | 186812 | 21997 | 7.47% |
| 2026-06-16 | 12.15 | 12.27 | -0.03 | -0.24% | 11.78 | 12.27 | 238664 | 28583 | 9.55% |
| 2026-06-15 | 13.35 | 12.30 | -1.29 | -9.49% | 12.24 | 13.36 | 375033 | 47099 | 15.00% |
| 2026-06-12 | 12.91 | 13.59 | 0.28 | 2.10% | 12.83 | 13.80 | 413270 | 55372 | 16.53% |
| 2026-06-11 | 13.01 | 13.31 | 0.30 | 2.31% | 12.66 | 13.48 | 471287 | 61859 | 18.85% |
| 2026-06-10 | 11.90 | 13.01 | 1.18 | 9.97% | 11.87 | 13.01 | 230210 | 29160 | 9.21% |
| 2026-06-09 | 12.30 | 11.83 | -0.68 | -5.44% | 11.77 | 12.48 | 198905 | 23748 | 7.96% |
| 2026-06-08 | 12.50 | 12.51 | -0.08 | -0.64% | 12.40 | 13.15 | 243321 | 31092 | 9.73% |
| 2026-06-05 | 12.55 | 12.59 | 0.29 | 2.36% | 12.26 | 13.30 | 256187 | 32570 | 10.25% |
| 2026-06-04 | 12.89 | 12.30 | -0.61 | -4.73% | 12.21 | 13.25 | 186721 | 23468 | 7.47% |
| 2026-06-03 | 12.70 | 12.91 | 0.03 | 0.23% | 12.28 | 13.06 | 227315 | 28815 | 9.09% |
| 2026-06-02 | 13.57 | 12.88 | -0.70 | -5.15% | 12.72 | 13.84 | 257363 | 33737 | 10.29% |
| 2026-06-01 | 13.40 | 13.58 | 0.25 | 1.88% | 13.23 | 13.93 | 249876 | 33992 | 10.00% |
| 2026-05-29 | 12.56 | 13.33 | 0.86 | 6.90% | 12.23 | 13.64 | 344401 | 45105 | 13.78% |
| 2026-05-28 | 11.89 | 12.47 | 0.67 | 5.68% | 11.80 | 12.98 | 279052 | 34817 | 11.16% |
| 2026-05-27 | 11.72 | 11.80 | 0.00 | 0.00% | 11.51 | 11.97 | 122106 | 14340 | 4.88% |
| 2026-05-26 | 12.10 | 11.80 | -0.34 | -2.80% | 11.62 | 12.13 | 99383 | 11721 | 3.98% |
| 2026-05-25 | 12.26 | 12.14 | -0.15 | -1.22% | 11.95 | 12.36 | 83633 | 10124 | 3.35% |
| 2026-05-22 | 12.58 | 12.29 | -0.11 | -0.89% | 12.19 | 12.65 | 87718 | 10813 | 3.51% |
| 2026-05-21 | 12.91 | 12.40 | -0.56 | -4.32% | 12.32 | 13.10 | 121750 | 15437 | 4.87% |
| 2026-05-20 | 12.68 | 12.96 | 0.28 | 2.21% | 12.59 | 13.20 | 120634 | 15624 | 4.83% |
| 2026-05-19 | 12.99 | 12.68 | -0.34 | -2.61% | 12.57 | 13.11 | 132306 | 16867 | 5.29% |
| 2026-05-18 | 13.79 | 13.02 | -0.68 | -4.96% | 12.93 | 14.13 | 205677 | 27317 | 8.23% |
| 2026-05-15 | 13.77 | 13.70 | 0.02 | 0.15% | 13.49 | 13.99 | 147955 | 20289 | 5.92% |
| 2026-05-14 | 13.45 | 13.68 | 0.16 | 1.18% | 13.30 | 14.37 | 198786 | 27551 | 7.95% |
| 2026-05-13 | 13.78 | 13.52 | -0.29 | -2.10% | 13.48 | 13.81 | 118052 | 16020 | 4.72% |
| 2026-05-12 | 13.97 | 13.81 | -0.15 | -1.07% | 13.67 | 14.24 | 112078 | 15586 | 4.48% |
| 2026-05-11 | 13.90 | 13.96 | 0.18 | 1.31% | 13.64 | 14.18 | 120450 | 16796 | 4.82% |
| 2026-05-08 | 13.83 | 13.78 | -0.11 | -0.79% | 13.49 | 14.00 | 136030 | 18613 | 5.44% |
| 2026-05-07 | 14.00 | 13.89 | -0.16 | -1.14% | 13.81 | 14.11 | 140274 | 19524 | 5.61% |
| 2026-05-06 | 13.68 | 14.05 | 0.31 | 2.26% | 13.54 | 14.50 | 207113 | 29194 | 8.28% |
| 2026-04-30 | 13.51 | 13.74 | 0.18 | 1.33% | 13.51 | 14.18 | 159426 | 22101 | 6.38% |
| 2026-04-29 | 13.43 | 13.56 | 0.13 | 0.97% | 13.39 | 13.82 | 117699 | 16030 | 4.71% |
| 2026-04-28 | 13.17 | 13.43 | 0.15 | 1.13% | 13.10 | 13.56 | 135255 | 18111 | 5.41% |
| 2026-04-27 | 12.94 | 13.28 | 0.44 | 3.43% | 12.92 | 13.66 | 148962 | 19795 | 5.96% |
| 2026-04-24 | 13.08 | 12.84 | -0.02 | -0.16% | 12.71 | 13.08 | 112151 | 14432 | 4.49% |
| 2026-04-23 | 12.69 | 12.86 | 0.18 | 1.42% | 12.69 | 13.23 | 170942 | 22180 | 6.84% |
| 2026-04-22 | 12.70 | 12.68 | 0.15 | 1.20% | 12.62 | 12.96 | 143402 | 18287 | 5.74% |
| 2026-04-21 | 12.49 | 12.53 | 0.01 | 0.08% | 12.36 | 12.63 | 86990 | 10848 | 3.48% |
| 2026-04-20 | 12.22 | 12.52 | 0.36 | 2.96% | 12.10 | 12.56 | 115412 | 14348 | 4.62% |