当前时间：2026-08-03 10:32:55 星期一交易中
| 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 | 8.12 | 8.20 | 0.02 | 0.24% | 8.00 | 8.22 | 100113 | 8173 | 0.73% |
| 2026-07-30 | 8.09 | 8.18 | 0.08 | 0.99% | 8.08 | 8.24 | 111985 | 9155 | 0.81% |
| 2026-07-29 | 8.00 | 8.10 | 0.11 | 1.38% | 7.99 | 8.14 | 108569 | 8778 | 0.79% |
| 2026-07-28 | 8.08 | 7.99 | -0.04 | -0.50% | 7.92 | 8.08 | 68189 | 5441 | 0.49% |
| 2026-07-27 | 7.93 | 8.03 | 0.02 | 0.25% | 7.90 | 8.05 | 76991 | 6164 | 0.56% |
| 2026-07-24 | 8.12 | 8.01 | -0.09 | -1.11% | 7.99 | 8.16 | 109748 | 8842 | 0.80% |
| 2026-07-23 | 8.01 | 8.10 | 0.12 | 1.50% | 7.94 | 8.14 | 112351 | 9066 | 0.82% |
| 2026-07-22 | 7.87 | 7.98 | 0.09 | 1.14% | 7.78 | 8.00 | 117863 | 9289 | 0.86% |
| 2026-07-21 | 8.01 | 7.89 | -0.13 | -1.62% | 7.87 | 8.10 | 136168 | 10848 | 0.99% |
| 2026-07-20 | 8.00 | 8.02 | 0.05 | 0.63% | 7.90 | 8.10 | 125770 | 10088 | 0.91% |
| 2026-07-17 | 8.07 | 7.97 | -0.13 | -1.60% | 7.97 | 8.20 | 131344 | 10629 | 0.95% |
| 2026-07-16 | 8.07 | 8.10 | 0.03 | 0.37% | 8.01 | 8.18 | 94026 | 7607 | 0.68% |
| 2026-07-15 | 7.84 | 8.07 | 0.19 | 2.41% | 7.81 | 8.10 | 107091 | 8545 | 0.78% |
| 2026-07-14 | 7.88 | 7.88 | -0.03 | -0.38% | 7.84 | 8.10 | 178567 | 14218 | 1.30% |
| 2026-07-13 | 7.72 | 7.91 | 0.17 | 2.20% | 7.71 | 7.96 | 125207 | 9852 | 0.91% |
| 2026-07-10 | 7.72 | 7.74 | 0.10 | 1.31% | 7.52 | 7.76 | 86746 | 6658 | 0.63% |
| 2026-07-09 | 7.66 | 7.64 | -0.07 | -0.91% | 7.59 | 7.72 | 70951 | 5421 | 0.51% |
| 2026-07-08 | 7.61 | 7.71 | 0.16 | 2.12% | 7.49 | 7.79 | 86407 | 6625 | 0.63% |
| 2026-07-07 | 7.77 | 7.55 | -0.19 | -2.45% | 7.53 | 7.78 | 87300 | 6643 | 0.63% |
| 2026-07-06 | 7.73 | 7.74 | -0.01 | -0.13% | 7.67 | 7.80 | 91117 | 7053 | 0.66% |
| 2026-07-03 | 7.78 | 7.75 | -0.03 | -0.39% | 7.71 | 7.93 | 87833 | 6840 | 0.64% |
| 2026-07-02 | 7.66 | 7.78 | 0.11 | 1.43% | 7.62 | 7.83 | 83543 | 6463 | 0.61% |
| 2026-07-01 | 7.49 | 7.67 | 0.18 | 2.40% | 7.44 | 7.77 | 89497 | 6831 | 0.65% |
| 2026-06-30 | 7.54 | 7.49 | -0.10 | -1.32% | 7.45 | 7.63 | 55662 | 4179 | 0.40% |
| 2026-06-29 | 7.47 | 7.59 | 0.15 | 2.02% | 7.35 | 7.68 | 86989 | 6565 | 0.63% |
| 2026-06-26 | 7.62 | 7.59 | -0.05 | -0.65% | 7.55 | 7.70 | 76759 | 5849 | 0.56% |
| 2026-06-25 | 7.69 | 7.64 | -0.08 | -1.04% | 7.51 | 7.72 | 89354 | 6811 | 0.65% |
| 2026-06-24 | 8.01 | 7.72 | -0.27 | -3.38% | 7.71 | 8.02 | 101064 | 7886 | 0.73% |
| 2026-06-23 | 7.99 | 7.99 | -0.02 | -0.25% | 7.92 | 8.12 | 66890 | 5369 | 0.49% |
| 2026-06-22 | 8.06 | 8.01 | -0.06 | -0.74% | 7.80 | 8.06 | 94634 | 7497 | 0.69% |
| 2026-06-18 | 8.24 | 8.07 | -0.17 | -2.06% | 8.06 | 8.28 | 86144 | 6984 | 0.63% |
| 2026-06-17 | 8.34 | 8.24 | -0.10 | -1.20% | 8.22 | 8.35 | 66754 | 5506 | 0.48% |
| 2026-06-16 | 8.63 | 8.34 | -0.31 | -3.58% | 8.30 | 8.64 | 133183 | 11200 | 0.97% |
| 2026-06-15 | 8.64 | 8.65 | -0.01 | -0.12% | 8.55 | 8.72 | 75805 | 6542 | 0.55% |
| 2026-06-12 | 8.50 | 8.66 | 0.07 | 0.81% | 8.47 | 8.74 | 93680 | 8083 | 0.68% |
| 2026-06-11 | 8.50 | 8.59 | 0.08 | 0.94% | 8.45 | 8.65 | 76579 | 6566 | 0.56% |
| 2026-06-10 | 8.40 | 8.51 | 0.10 | 1.19% | 8.37 | 8.57 | 80422 | 6832 | 0.58% |
| 2026-06-09 | 8.63 | 8.41 | -0.24 | -2.77% | 8.37 | 8.63 | 105050 | 8862 | 0.76% |
| 2026-06-08 | 8.60 | 8.65 | -0.04 | -0.46% | 8.53 | 8.84 | 84869 | 7343 | 0.62% |
| 2026-06-05 | 8.70 | 8.69 | -0.03 | -0.34% | 8.61 | 8.78 | 77344 | 6719 | 0.56% |
| 2026-06-04 | 8.79 | 8.72 | -0.14 | -1.58% | 8.66 | 8.93 | 90240 | 7898 | 0.65% |
| 2026-06-03 | 8.83 | 8.86 | 0.04 | 0.45% | 8.69 | 8.88 | 84290 | 7408 | 0.61% |
| 2026-06-02 | 8.88 | 8.82 | -0.11 | -1.23% | 8.78 | 8.91 | 88612 | 7826 | 0.64% |
| 2026-06-01 | 8.65 | 8.93 | 0.30 | 3.48% | 8.61 | 8.94 | 134043 | 11806 | 0.97% |
| 2026-05-29 | 8.58 | 8.63 | 0.05 | 0.58% | 8.50 | 8.69 | 94076 | 8106 | 0.68% |
| 2026-05-28 | 8.70 | 8.58 | -0.16 | -1.83% | 8.50 | 8.74 | 91476 | 7868 | 0.66% |
| 2026-05-27 | 8.61 | 8.74 | 0.10 | 1.16% | 8.52 | 8.80 | 127759 | 11059 | 0.93% |
| 2026-05-26 | 8.55 | 8.64 | 0.09 | 1.05% | 8.48 | 8.66 | 82258 | 7046 | 0.60% |
| 2026-05-25 | 8.52 | 8.55 | -0.01 | -0.12% | 8.50 | 8.58 | 71185 | 6083 | 0.52% |
| 2026-05-22 | 8.68 | 8.56 | -0.05 | -0.58% | 8.46 | 8.69 | 109967 | 9402 | 0.80% |
| 2026-05-21 | 8.87 | 8.61 | -0.25 | -2.82% | 8.60 | 8.89 | 175303 | 15321 | 1.27% |
| 2026-05-20 | 9.01 | 8.86 | -0.19 | -2.10% | 8.82 | 9.03 | 122245 | 10864 | 0.89% |
| 2026-05-19 | 9.00 | 9.05 | 0.04 | 0.44% | 8.96 | 9.07 | 71109 | 6407 | 0.52% |
| 2026-05-18 | 9.09 | 9.01 | -0.11 | -1.21% | 8.96 | 9.15 | 110918 | 10007 | 0.80% |
| 2026-05-15 | 9.21 | 9.12 | -0.12 | -1.30% | 9.05 | 9.22 | 150568 | 13745 | 1.09% |
| 2026-05-14 | 9.37 | 9.24 | -0.12 | -1.28% | 9.21 | 9.38 | 128820 | 11962 | 0.93% |
| 2026-05-13 | 9.51 | 9.36 | -0.08 | -0.85% | 9.35 | 9.52 | 139841 | 13158 | 1.01% |
| 2026-05-12 | 9.68 | 9.44 | -0.24 | -2.48% | 9.43 | 9.68 | 207356 | 19759 | 1.50% |
| 2026-05-11 | 9.68 | 9.68 | -0.01 | -0.10% | 9.64 | 9.85 | 176815 | 17157 | 1.28% |
| 2026-05-08 | 9.71 | 9.69 | -0.03 | -0.31% | 9.65 | 9.82 | 156654 | 15204 | 1.14% |
| 2026-05-07 | 10.00 | 9.72 | -0.34 | -3.38% | 9.68 | 10.04 | 246027 | 24140 | 1.79% |
| 2026-05-06 | 9.96 | 10.06 | 0.10 | 1.00% | 9.87 | 10.08 | 245257 | 24512 | 1.78% |
| 2026-04-30 | 9.90 | 9.96 | -0.14 | -1.39% | 9.61 | 10.03 | 343732 | 33654 | 2.49% |
| 2026-04-29 | 9.85 | 10.10 | 0.27 | 2.75% | 9.83 | 10.23 | 266375 | 26812 | 1.93% |
| 2026-04-28 | 9.64 | 9.83 | 0.13 | 1.34% | 9.64 | 9.86 | 168654 | 16505 | 1.22% |
| 2026-04-27 | 10.00 | 9.70 | -0.36 | -3.58% | 9.62 | 10.01 | 270377 | 26317 | 1.96% |