当前时间：2026-07-30 03:55:32 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 | 8.20 | 8.22 | 0.02 | 0.24% | 8.14 | 8.35 | 356252 | 29424 | 1.27% |
| 2026-07-28 | 8.37 | 8.20 | -0.16 | -1.91% | 8.09 | 8.37 | 268502 | 21964 | 0.96% |
| 2026-07-27 | 8.24 | 8.36 | 0.11 | 1.33% | 8.20 | 8.39 | 168966 | 14044 | 0.60% |
| 2026-07-24 | 8.48 | 8.25 | -0.18 | -2.14% | 8.25 | 8.54 | 143767 | 12041 | 0.51% |
| 2026-07-23 | 8.42 | 8.43 | -0.01 | -0.12% | 8.26 | 8.44 | 170198 | 14250 | 0.61% |
| 2026-07-22 | 8.42 | 8.44 | 0.04 | 0.48% | 8.23 | 8.45 | 327867 | 27405 | 1.17% |
| 2026-07-21 | 8.74 | 8.83 | 0.05 | 0.57% | 8.70 | 9.11 | 376945 | 33630 | 1.34% |
| 2026-07-20 | 8.57 | 8.78 | 0.25 | 2.93% | 8.45 | 8.82 | 316253 | 27504 | 1.13% |
| 2026-07-17 | 8.66 | 8.53 | -0.13 | -1.50% | 8.52 | 8.78 | 241441 | 20869 | 0.86% |
| 2026-07-16 | 8.63 | 8.66 | 0.04 | 0.46% | 8.50 | 8.78 | 251453 | 21676 | 0.90% |
| 2026-07-15 | 8.30 | 8.62 | 0.27 | 3.23% | 8.29 | 8.62 | 288224 | 24645 | 1.03% |
| 2026-07-14 | 8.31 | 8.35 | 0.05 | 0.60% | 8.24 | 8.44 | 252634 | 21056 | 0.90% |
| 2026-07-13 | 7.98 | 8.30 | 0.24 | 2.98% | 7.93 | 8.38 | 358117 | 29608 | 1.28% |
| 2026-07-10 | 8.13 | 8.06 | -0.07 | -0.86% | 8.01 | 8.19 | 170045 | 13779 | 0.61% |
| 2026-07-09 | 8.12 | 8.13 | 0.00 | 0.00% | 8.02 | 8.20 | 201436 | 16315 | 0.72% |
| 2026-07-08 | 8.07 | 8.13 | 0.04 | 0.49% | 8.00 | 8.29 | 219555 | 17889 | 0.78% |
| 2026-07-07 | 8.07 | 8.09 | 0.03 | 0.37% | 7.95 | 8.13 | 214883 | 17328 | 0.77% |
| 2026-07-06 | 7.93 | 8.06 | 0.15 | 1.90% | 7.86 | 8.15 | 247634 | 19927 | 0.88% |
| 2026-07-03 | 7.95 | 7.91 | -0.01 | -0.13% | 7.77 | 7.99 | 222348 | 17504 | 0.79% |
| 2026-07-02 | 7.47 | 7.92 | 0.42 | 5.60% | 7.42 | 7.96 | 430309 | 33484 | 1.53% |
| 2026-07-01 | 7.35 | 7.50 | 0.15 | 2.04% | 7.27 | 7.58 | 238594 | 17774 | 0.85% |
| 2026-06-30 | 7.37 | 7.35 | -0.09 | -1.21% | 7.22 | 7.41 | 217665 | 15902 | 0.78% |
| 2026-06-29 | 7.35 | 7.44 | 0.08 | 1.09% | 7.13 | 7.53 | 327483 | 24087 | 1.17% |
| 2026-06-26 | 7.55 | 7.36 | -0.18 | -2.39% | 7.36 | 7.58 | 262867 | 19540 | 0.94% |
| 2026-06-25 | 7.96 | 7.54 | -0.42 | -5.28% | 7.52 | 7.96 | 472283 | 36191 | 1.68% |
| 2026-06-24 | 8.06 | 7.96 | -0.09 | -1.12% | 7.88 | 8.12 | 228399 | 18211 | 0.81% |
| 2026-06-23 | 8.20 | 8.05 | -0.20 | -2.42% | 8.03 | 8.32 | 247675 | 20192 | 0.88% |
| 2026-06-22 | 8.25 | 8.25 | -0.06 | -0.72% | 8.02 | 8.29 | 322896 | 26262 | 1.15% |
| 2026-06-18 | 8.49 | 8.31 | -0.22 | -2.58% | 8.30 | 8.51 | 212517 | 17778 | 0.76% |
| 2026-06-17 | 8.59 | 8.53 | -0.06 | -0.70% | 8.41 | 8.62 | 242136 | 20532 | 0.86% |
| 2026-06-16 | 8.87 | 8.59 | -0.28 | -3.16% | 8.56 | 8.87 | 329344 | 28446 | 1.17% |
| 2026-06-15 | 8.93 | 8.87 | -0.08 | -0.89% | 8.82 | 9.10 | 308316 | 27494 | 1.10% |
| 2026-06-12 | 8.76 | 8.95 | 0.22 | 2.52% | 8.63 | 8.95 | 435899 | 38465 | 1.55% |
| 2026-06-11 | 9.15 | 8.73 | -0.41 | -4.49% | 8.72 | 9.29 | 427742 | 37971 | 1.53% |
| 2026-06-10 | 9.36 | 9.14 | -0.24 | -2.56% | 9.10 | 9.39 | 202155 | 18560 | 0.72% |
| 2026-06-09 | 9.23 | 9.38 | 0.18 | 1.96% | 9.21 | 9.44 | 154322 | 14439 | 0.55% |
| 2026-06-08 | 9.08 | 9.20 | 0.03 | 0.33% | 9.08 | 9.25 | 163714 | 15010 | 0.58% |
| 2026-06-05 | 9.25 | 9.17 | -0.07 | -0.76% | 9.14 | 9.27 | 150773 | 13856 | 0.54% |
| 2026-06-04 | 9.22 | 9.24 | 0.03 | 0.33% | 9.13 | 9.30 | 130083 | 11981 | 0.46% |
| 2026-06-03 | 9.43 | 9.21 | -0.23 | -2.44% | 9.20 | 9.48 | 202703 | 18844 | 0.72% |
| 2026-06-02 | 9.40 | 9.44 | 0.03 | 0.32% | 9.38 | 9.61 | 186437 | 17719 | 0.66% |
| 2026-06-01 | 9.38 | 9.41 | -0.01 | -0.11% | 9.28 | 9.45 | 193846 | 18138 | 0.69% |
| 2026-05-29 | 9.66 | 9.42 | -0.26 | -2.69% | 9.40 | 9.66 | 224438 | 21244 | 0.80% |
| 2026-05-28 | 9.78 | 9.68 | -0.12 | -1.22% | 9.65 | 9.95 | 209525 | 20446 | 0.75% |
| 2026-05-27 | 10.09 | 9.80 | -0.29 | -2.87% | 9.73 | 10.09 | 282956 | 27929 | 1.01% |
| 2026-05-26 | 9.50 | 10.09 | 0.59 | 6.21% | 9.44 | 10.10 | 598890 | 59200 | 2.14% |
| 2026-05-25 | 9.57 | 9.50 | -0.07 | -0.73% | 9.40 | 9.58 | 143398 | 13598 | 0.51% |
| 2026-05-22 | 9.52 | 9.57 | 0.06 | 0.63% | 9.42 | 9.63 | 209428 | 19967 | 0.75% |
| 2026-05-21 | 9.60 | 9.51 | -0.11 | -1.14% | 9.51 | 9.71 | 237835 | 22824 | 0.85% |
| 2026-05-20 | 9.63 | 9.62 | -0.01 | -0.10% | 9.52 | 9.73 | 255931 | 24687 | 0.91% |
| 2026-05-19 | 9.31 | 9.63 | 0.32 | 3.44% | 9.25 | 9.69 | 438031 | 41654 | 1.56% |
| 2026-05-18 | 9.07 | 9.31 | 0.24 | 2.65% | 9.03 | 9.35 | 380464 | 35209 | 1.36% |
| 2026-05-15 | 9.15 | 9.07 | -0.08 | -0.87% | 9.05 | 9.19 | 279285 | 25442 | 1.00% |
| 2026-05-14 | 9.38 | 9.15 | -0.21 | -2.24% | 9.04 | 9.38 | 387407 | 35578 | 1.38% |
| 2026-05-13 | 9.51 | 9.36 | -0.13 | -1.37% | 9.34 | 9.57 | 323505 | 30366 | 1.15% |
| 2026-05-12 | 9.36 | 9.49 | 0.13 | 1.39% | 9.33 | 9.54 | 447240 | 42288 | 1.59% |
| 2026-05-11 | 9.30 | 9.36 | -0.02 | -0.21% | 9.19 | 9.42 | 457176 | 42626 | 1.63% |
| 2026-05-08 | 9.50 | 9.38 | -0.10 | -1.05% | 9.38 | 9.52 | 355368 | 33532 | 1.27% |
| 2026-05-07 | 9.73 | 9.48 | -0.24 | -2.47% | 9.43 | 9.74 | 505779 | 48088 | 1.80% |
| 2026-05-06 | 9.92 | 9.72 | -0.20 | -2.02% | 9.70 | 9.92 | 503723 | 49185 | 1.80% |
| 2026-04-30 | 9.98 | 9.92 | -0.10 | -1.00% | 9.90 | 10.06 | 319256 | 31798 | 1.14% |
| 2026-04-29 | 10.11 | 10.02 | -0.10 | -0.99% | 9.95 | 10.20 | 396450 | 39735 | 1.41% |
| 2026-04-28 | 10.20 | 10.12 | -0.15 | -1.46% | 10.05 | 10.27 | 345162 | 34978 | 1.23% |
| 2026-04-27 | 10.15 | 10.27 | 0.12 | 1.18% | 10.01 | 10.39 | 559197 | 57069 | 1.99% |
| 2026-04-24 | 10.01 | 10.15 | 0.15 | 1.50% | 9.92 | 10.21 | 459919 | 46272 | 1.64% |
| 2026-04-23 | 9.90 | 10.00 | 0.03 | 0.30% | 9.70 | 10.07 | 1010898 | 99569 | 3.60% |
| 2026-04-22 | 9.87 | 9.97 | -1.00 | -9.12% | 9.87 | 10.17 | 1863216 | 186263 | 6.64% |
| 2026-04-21 | 10.80 | 10.97 | 0.18 | 1.67% | 10.73 | 10.99 | 442931 | 48045 | 1.58% |