当前时间：2026-08-03 11:41:46 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 8.24 | 8.40 | 0.10 | 1.20% | 8.21 | 8.45 | 71031 | 5927 | 1.24% |
| 2026-07-30 | 8.38 | 8.30 | -0.08 | -0.95% | 8.30 | 8.57 | 89930 | 7577 | 1.56% |
| 2026-07-29 | 8.02 | 8.38 | 0.28 | 3.46% | 8.00 | 8.51 | 96093 | 8054 | 1.67% |
| 2026-07-28 | 7.92 | 8.10 | 0.13 | 1.63% | 7.91 | 8.19 | 59251 | 4798 | 1.03% |
| 2026-07-27 | 7.65 | 7.97 | 0.28 | 3.64% | 7.63 | 8.00 | 57587 | 4546 | 1.00% |
| 2026-07-24 | 7.76 | 7.69 | -0.17 | -2.16% | 7.67 | 7.83 | 60684 | 4695 | 1.06% |
| 2026-07-23 | 7.53 | 7.86 | 0.39 | 5.22% | 7.47 | 7.88 | 102831 | 7936 | 1.79% |
| 2026-07-22 | 7.60 | 7.47 | -0.16 | -2.10% | 7.40 | 7.62 | 88891 | 6653 | 1.55% |
| 2026-07-21 | 7.81 | 7.63 | -0.22 | -2.80% | 7.57 | 7.87 | 104309 | 8010 | 1.82% |
| 2026-07-20 | 7.95 | 7.85 | -0.10 | -1.26% | 7.78 | 8.09 | 72872 | 5782 | 1.27% |
| 2026-07-17 | 8.28 | 7.95 | -0.37 | -4.45% | 7.90 | 8.41 | 83317 | 6749 | 1.45% |
| 2026-07-16 | 8.22 | 8.32 | 0.06 | 0.73% | 8.10 | 8.39 | 60776 | 5043 | 1.06% |
| 2026-07-15 | 8.19 | 8.26 | 0.00 | 0.00% | 8.16 | 8.38 | 69187 | 5732 | 1.20% |
| 2026-07-14 | 8.12 | 8.26 | 0.13 | 1.60% | 8.05 | 8.29 | 49870 | 4093 | 0.87% |
| 2026-07-13 | 8.32 | 8.13 | -0.14 | -1.69% | 8.09 | 8.35 | 49921 | 4076 | 0.87% |
| 2026-07-10 | 8.23 | 8.27 | 0.01 | 0.12% | 8.14 | 8.40 | 59905 | 4980 | 1.04% |
| 2026-07-09 | 8.40 | 8.26 | -0.10 | -1.20% | 8.12 | 8.40 | 61248 | 5041 | 1.07% |
| 2026-07-08 | 8.41 | 8.36 | -0.06 | -0.71% | 8.30 | 8.47 | 50143 | 4195 | 0.87% |
| 2026-07-07 | 8.75 | 8.42 | -0.33 | -3.77% | 8.41 | 8.77 | 75753 | 6437 | 1.32% |
| 2026-07-06 | 8.70 | 8.75 | 0.05 | 0.57% | 8.59 | 8.86 | 70522 | 6163 | 1.23% |
| 2026-07-03 | 8.68 | 8.70 | 0.02 | 0.23% | 8.52 | 8.78 | 103623 | 8956 | 1.80% |
| 2026-07-02 | 8.30 | 8.68 | 0.40 | 4.83% | 8.25 | 8.80 | 164186 | 14147 | 2.86% |
| 2026-07-01 | 8.19 | 8.28 | 0.15 | 1.85% | 8.06 | 8.35 | 86358 | 7088 | 1.50% |
| 2026-06-30 | 8.04 | 8.13 | 0.01 | 0.12% | 7.99 | 8.20 | 75323 | 6094 | 1.31% |
| 2026-06-29 | 7.94 | 8.12 | 0.17 | 2.14% | 7.75 | 8.14 | 98980 | 7913 | 1.72% |
| 2026-06-26 | 8.21 | 7.95 | -0.27 | -3.28% | 7.91 | 8.21 | 86982 | 6958 | 1.51% |
| 2026-06-25 | 8.44 | 8.22 | -0.23 | -2.72% | 8.18 | 8.44 | 83021 | 6854 | 1.44% |
| 2026-06-24 | 8.80 | 8.45 | -0.35 | -3.98% | 8.37 | 8.84 | 124642 | 10565 | 2.17% |
| 2026-06-23 | 8.74 | 8.80 | 0.03 | 0.34% | 8.69 | 9.00 | 105519 | 9347 | 1.84% |
| 2026-06-22 | 8.99 | 8.77 | -0.18 | -2.01% | 8.57 | 8.99 | 133125 | 11587 | 2.32% |
| 2026-06-18 | 9.21 | 8.95 | -0.29 | -3.14% | 8.92 | 9.35 | 110531 | 10023 | 1.92% |
| 2026-06-17 | 9.56 | 9.24 | -0.41 | -4.25% | 9.21 | 9.59 | 116387 | 10858 | 2.03% |
| 2026-06-16 | 9.68 | 9.65 | 0.03 | 0.31% | 9.49 | 9.69 | 80963 | 7756 | 1.41% |
| 2026-06-15 | 9.75 | 9.62 | -0.12 | -1.23% | 9.58 | 9.90 | 113223 | 10960 | 1.97% |
| 2026-06-12 | 9.87 | 9.74 | -0.15 | -1.52% | 9.30 | 9.94 | 147750 | 14240 | 2.57% |
| 2026-06-11 | 10.14 | 9.89 | -0.35 | -3.42% | 9.61 | 10.19 | 121130 | 11886 | 2.11% |
| 2026-06-10 | 10.63 | 10.24 | -0.49 | -4.57% | 10.13 | 10.70 | 142115 | 14663 | 2.47% |
| 2026-06-09 | 11.00 | 10.73 | -0.19 | -1.74% | 10.66 | 11.07 | 117073 | 12648 | 2.04% |
| 2026-06-08 | 11.05 | 10.92 | -0.27 | -2.41% | 10.76 | 11.74 | 169262 | 18909 | 2.95% |
| 2026-06-05 | 11.00 | 11.19 | 0.11 | 0.99% | 10.81 | 11.39 | 178138 | 19902 | 3.10% |
| 2026-06-04 | 11.45 | 11.08 | -0.58 | -4.97% | 10.95 | 11.50 | 183648 | 20571 | 3.20% |
| 2026-06-03 | 12.28 | 12.16 | -0.12 | -0.98% | 11.87 | 12.44 | 205477 | 24883 | 3.58% |
| 2026-06-02 | 12.60 | 12.28 | -0.46 | -3.61% | 12.15 | 12.85 | 264622 | 32686 | 4.61% |
| 2026-06-01 | 11.94 | 12.74 | 0.68 | 5.64% | 11.81 | 13.00 | 421567 | 53364 | 7.34% |
| 2026-05-29 | 10.99 | 12.06 | 1.10 | 10.04% | 10.56 | 12.06 | 339087 | 39912 | 5.90% |
| 2026-05-28 | 11.68 | 10.96 | -1.18 | -9.72% | 10.93 | 11.85 | 306882 | 34462 | 5.34% |
| 2026-05-27 | 13.12 | 12.14 | -1.04 | -7.89% | 11.86 | 13.14 | 345792 | 43422 | 6.02% |
| 2026-05-26 | 12.46 | 13.18 | 0.48 | 3.78% | 12.41 | 13.26 | 335742 | 43527 | 5.84% |
| 2026-05-25 | 12.13 | 12.70 | 0.58 | 4.79% | 11.93 | 13.33 | 388038 | 48866 | 6.75% |
| 2026-05-22 | 12.05 | 12.12 | 0.07 | 0.58% | 11.80 | 12.18 | 221544 | 26570 | 3.86% |
| 2026-05-21 | 11.98 | 12.05 | 0.07 | 0.58% | 11.71 | 12.19 | 292527 | 34984 | 5.09% |
| 2026-05-20 | 11.39 | 11.98 | 0.59 | 5.18% | 11.28 | 12.00 | 317912 | 37588 | 5.53% |
| 2026-05-19 | 11.44 | 11.39 | -0.07 | -0.61% | 11.23 | 11.74 | 175076 | 20053 | 3.05% |
| 2026-05-18 | 11.40 | 11.46 | 0.06 | 0.53% | 11.40 | 11.85 | 215467 | 24899 | 3.75% |
| 2026-05-15 | 10.97 | 11.40 | 0.38 | 3.45% | 10.80 | 11.62 | 268202 | 30411 | 4.67% |
| 2026-05-14 | 11.20 | 11.02 | -0.19 | -1.69% | 11.02 | 11.32 | 140616 | 15660 | 2.45% |
| 2026-05-13 | 11.03 | 11.21 | 0.20 | 1.82% | 10.99 | 11.37 | 176099 | 19694 | 3.06% |
| 2026-05-12 | 10.87 | 11.01 | 0.15 | 1.38% | 10.79 | 11.18 | 138012 | 15163 | 2.40% |
| 2026-05-11 | 10.99 | 10.86 | -0.10 | -0.91% | 10.77 | 10.99 | 72382 | 7844 | 1.26% |
| 2026-05-08 | 10.77 | 10.96 | 0.14 | 1.29% | 10.76 | 10.98 | 75095 | 8207 | 1.31% |
| 2026-05-07 | 10.80 | 10.82 | -0.03 | -0.28% | 10.78 | 10.89 | 50507 | 5467 | 0.88% |
| 2026-05-06 | 10.88 | 10.85 | -0.01 | -0.09% | 10.75 | 10.93 | 63436 | 6871 | 1.10% |
| 2026-04-30 | 10.82 | 10.86 | 0.04 | 0.37% | 10.81 | 10.94 | 61653 | 6702 | 1.07% |
| 2026-04-29 | 10.68 | 10.82 | 0.05 | 0.46% | 10.68 | 10.87 | 55519 | 6013 | 0.97% |
| 2026-04-28 | 10.79 | 10.77 | -0.16 | -1.46% | 10.68 | 10.91 | 69502 | 7490 | 1.21% |
| 2026-04-27 | 10.63 | 10.93 | 0.21 | 1.96% | 10.39 | 10.97 | 132694 | 14255 | 2.31% |