当前时间：2026-07-29 04:19:16 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 | 8.49 | 9.03 | 0.33 | 3.79% | 8.43 | 9.15 | 448464 | 40168 | 6.88% |
| 2026-07-27 | 8.60 | 8.70 | 0.14 | 1.64% | 8.39 | 8.71 | 248275 | 21407 | 3.81% |
| 2026-07-24 | 8.87 | 8.56 | -0.54 | -5.93% | 8.55 | 9.18 | 389980 | 34119 | 5.98% |
| 2026-07-23 | 8.85 | 9.10 | 0.12 | 1.34% | 8.77 | 9.27 | 584464 | 52615 | 8.96% |
| 2026-07-22 | 8.85 | 8.98 | 0.31 | 3.58% | 8.70 | 9.39 | 746056 | 67211 | 11.44% |
| 2026-07-21 | 7.89 | 8.67 | 0.79 | 10.03% | 7.85 | 8.67 | 454764 | 38670 | 6.97% |
| 2026-07-20 | 7.85 | 7.88 | 0.04 | 0.51% | 7.76 | 8.10 | 160980 | 12789 | 2.47% |
| 2026-07-17 | 8.10 | 7.84 | -0.20 | -2.49% | 7.76 | 8.18 | 154876 | 12366 | 2.37% |
| 2026-07-16 | 7.85 | 8.04 | 0.10 | 1.26% | 7.77 | 8.13 | 127738 | 10242 | 1.96% |
| 2026-07-15 | 7.74 | 7.94 | 0.11 | 1.40% | 7.70 | 8.06 | 133139 | 10571 | 2.04% |
| 2026-07-14 | 7.74 | 7.83 | 0.07 | 0.90% | 7.56 | 7.84 | 108868 | 8404 | 1.67% |
| 2026-07-13 | 8.09 | 7.76 | -0.40 | -4.90% | 7.70 | 8.23 | 143911 | 11380 | 2.21% |
| 2026-07-10 | 7.83 | 8.16 | 0.33 | 4.21% | 7.63 | 8.37 | 217051 | 17622 | 3.33% |
| 2026-07-09 | 7.82 | 7.83 | -0.07 | -0.89% | 7.59 | 7.92 | 122278 | 9474 | 1.87% |
| 2026-07-08 | 7.77 | 7.90 | 0.10 | 1.28% | 7.68 | 7.95 | 128885 | 10076 | 1.98% |
| 2026-07-07 | 8.16 | 7.80 | -0.41 | -4.99% | 7.80 | 8.20 | 118854 | 9420 | 1.82% |
| 2026-07-06 | 8.23 | 8.21 | -0.03 | -0.36% | 8.13 | 8.34 | 106981 | 8793 | 1.64% |
| 2026-07-03 | 8.15 | 8.24 | 0.11 | 1.35% | 8.10 | 8.30 | 120525 | 9890 | 1.85% |
| 2026-07-02 | 8.21 | 8.13 | -0.14 | -1.69% | 8.13 | 8.43 | 144168 | 11915 | 2.21% |
| 2026-07-01 | 8.00 | 8.27 | 0.36 | 4.55% | 7.93 | 8.50 | 224322 | 18468 | 3.44% |
| 2026-06-30 | 7.76 | 7.91 | 0.08 | 1.02% | 7.75 | 8.03 | 118041 | 9341 | 1.81% |
| 2026-06-29 | 7.86 | 7.83 | -0.09 | -1.14% | 7.69 | 8.00 | 125319 | 9799 | 1.92% |
| 2026-06-26 | 8.38 | 7.92 | -0.48 | -5.71% | 7.92 | 8.38 | 169462 | 13676 | 2.60% |
| 2026-06-25 | 8.58 | 8.40 | -0.20 | -2.33% | 8.32 | 8.63 | 159498 | 13483 | 2.45% |
| 2026-06-24 | 9.06 | 8.60 | -0.51 | -5.60% | 8.50 | 9.12 | 222237 | 19340 | 3.41% |
| 2026-06-23 | 9.45 | 9.11 | -0.18 | -1.94% | 9.10 | 9.53 | 202184 | 18802 | 3.10% |
| 2026-06-22 | 8.89 | 9.29 | 0.21 | 2.31% | 8.66 | 9.35 | 288209 | 25998 | 4.42% |
| 2026-06-18 | 9.60 | 9.08 | -0.70 | -7.16% | 9.06 | 9.68 | 318401 | 29398 | 4.88% |
| 2026-06-17 | 9.32 | 9.78 | 0.45 | 4.82% | 9.02 | 10.26 | 416458 | 40285 | 6.38% |
| 2026-06-16 | 9.17 | 9.33 | 0.07 | 0.76% | 9.14 | 9.34 | 131478 | 12200 | 2.02% |
| 2026-06-15 | 9.15 | 9.26 | 0.13 | 1.42% | 9.13 | 9.47 | 166995 | 15512 | 2.56% |
| 2026-06-12 | 9.08 | 9.13 | 0.13 | 1.44% | 8.88 | 9.23 | 144104 | 13121 | 2.21% |
| 2026-06-11 | 9.02 | 9.00 | -0.14 | -1.53% | 8.88 | 9.19 | 118427 | 10652 | 1.82% |
| 2026-06-10 | 9.00 | 9.14 | 0.03 | 0.33% | 8.98 | 9.26 | 137079 | 12522 | 2.10% |
| 2026-06-09 | 9.26 | 9.11 | -0.07 | -0.76% | 9.00 | 9.30 | 99416 | 9061 | 1.52% |
| 2026-06-08 | 9.40 | 9.18 | -0.37 | -3.87% | 9.05 | 9.58 | 138163 | 12816 | 2.12% |
| 2026-06-05 | 9.66 | 9.55 | -0.11 | -1.14% | 9.50 | 9.75 | 125494 | 12082 | 1.92% |
| 2026-06-04 | 9.73 | 9.66 | -0.11 | -1.13% | 9.58 | 9.84 | 116883 | 11335 | 1.79% |
| 2026-06-03 | 9.88 | 9.77 | -0.09 | -0.91% | 9.65 | 9.94 | 127517 | 12518 | 1.95% |
| 2026-06-02 | 10.22 | 9.86 | -0.42 | -4.09% | 9.68 | 10.25 | 182818 | 17994 | 2.80% |
| 2026-06-01 | 10.01 | 10.28 | 0.19 | 1.88% | 9.98 | 10.36 | 123484 | 12638 | 1.89% |
| 2026-05-29 | 10.26 | 10.09 | -0.21 | -2.04% | 10.06 | 10.35 | 120293 | 12295 | 1.84% |
| 2026-05-28 | 10.30 | 10.30 | 0.00 | 0.00% | 10.00 | 10.38 | 160304 | 16381 | 2.46% |
| 2026-05-27 | 10.65 | 10.30 | -0.45 | -4.19% | 10.26 | 10.75 | 175420 | 18255 | 2.69% |
| 2026-05-26 | 10.77 | 10.75 | -0.22 | -2.01% | 10.59 | 10.88 | 176845 | 18932 | 2.71% |
| 2026-05-25 | 11.01 | 10.97 | 0.33 | 3.10% | 10.81 | 11.19 | 227785 | 25078 | 3.49% |
| 2026-05-22 | 10.77 | 10.64 | -0.08 | -0.75% | 10.50 | 10.85 | 138893 | 14711 | 2.13% |
| 2026-05-21 | 10.99 | 10.72 | -0.26 | -2.37% | 10.68 | 11.24 | 180148 | 19794 | 2.76% |
| 2026-05-20 | 11.23 | 10.98 | -0.27 | -2.40% | 10.92 | 11.24 | 145434 | 15983 | 2.23% |
| 2026-05-19 | 11.27 | 11.25 | -0.01 | -0.09% | 11.15 | 11.30 | 111679 | 12518 | 1.71% |
| 2026-05-18 | 11.16 | 11.26 | 0.02 | 0.18% | 11.14 | 11.35 | 103419 | 11614 | 1.59% |
| 2026-05-15 | 11.50 | 11.24 | -0.26 | -2.26% | 11.19 | 11.60 | 174734 | 19828 | 2.68% |
| 2026-05-14 | 11.86 | 11.50 | -0.22 | -1.88% | 11.50 | 11.90 | 204067 | 23888 | 3.13% |
| 2026-05-13 | 11.54 | 11.72 | 0.03 | 0.26% | 11.44 | 11.74 | 161931 | 18889 | 2.48% |
| 2026-05-12 | 11.85 | 11.69 | -0.23 | -1.93% | 11.63 | 11.99 | 209283 | 24578 | 3.21% |
| 2026-05-11 | 11.85 | 11.92 | 0.07 | 0.59% | 11.80 | 12.03 | 211453 | 25171 | 3.24% |
| 2026-05-08 | 11.77 | 11.85 | -0.08 | -0.67% | 11.76 | 11.95 | 160791 | 19069 | 2.47% |
| 2026-05-07 | 11.78 | 11.93 | 0.00 | 0.00% | 11.73 | 11.97 | 278187 | 32959 | 4.26% |
| 2026-05-06 | 11.66 | 11.93 | 0.33 | 2.84% | 11.58 | 12.06 | 331733 | 39486 | 5.09% |
| 2026-04-30 | 11.49 | 11.60 | 0.08 | 0.69% | 11.37 | 11.86 | 244089 | 28215 | 3.74% |
| 2026-04-29 | 11.33 | 11.52 | 0.10 | 0.88% | 11.30 | 11.55 | 155525 | 17865 | 2.38% |
| 2026-04-28 | 11.45 | 11.42 | -0.27 | -2.31% | 11.37 | 11.59 | 177347 | 20300 | 2.72% |
| 2026-04-27 | 11.85 | 11.69 | 0.20 | 1.74% | 11.51 | 11.90 | 277604 | 32407 | 4.26% |
| 2026-04-24 | 11.46 | 11.49 | -0.07 | -0.61% | 11.34 | 11.58 | 151111 | 17301 | 2.32% |
| 2026-04-23 | 11.77 | 11.56 | -0.24 | -2.03% | 11.52 | 11.80 | 209224 | 24261 | 3.21% |
| 2026-04-22 | 11.90 | 11.80 | -0.10 | -0.84% | 11.62 | 11.92 | 247212 | 29050 | 3.79% |
| 2026-04-21 | 12.40 | 11.90 | -0.62 | -4.95% | 11.77 | 12.47 | 388609 | 46454 | 5.96% |
| 2026-04-20 | 12.41 | 12.52 | 0.11 | 0.89% | 12.30 | 12.56 | 267741 | 33396 | 4.10% |