当前时间：2026-07-09 05:20:00 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 8.22 | 7.93 | -0.32 | -3.88% | 7.90 | 8.26 | 278354 | 22352 | 4.48% |
| 2026-07-07 | 8.00 | 8.25 | 0.48 | 6.18% | 7.84 | 8.55 | 429056 | 35485 | 6.90% |
| 2026-07-06 | 7.99 | 7.77 | -0.19 | -2.39% | 7.75 | 8.12 | 159066 | 12548 | 2.56% |
| 2026-07-03 | 8.58 | 7.96 | -0.62 | -7.23% | 7.95 | 8.66 | 321051 | 26179 | 5.17% |
| 2026-07-02 | 8.01 | 8.58 | 0.44 | 5.41% | 8.01 | 8.79 | 340470 | 28839 | 5.48% |
| 2026-07-01 | 7.92 | 8.14 | 0.08 | 0.99% | 7.85 | 8.52 | 287780 | 23699 | 4.63% |
| 2026-06-30 | 7.43 | 8.06 | 0.57 | 7.61% | 7.27 | 8.20 | 290134 | 22473 | 4.67% |
| 2026-06-29 | 7.57 | 7.49 | -0.08 | -1.06% | 7.30 | 7.71 | 147678 | 10951 | 2.38% |
| 2026-06-26 | 7.57 | 7.57 | 0.00 | 0.00% | 7.26 | 7.67 | 174950 | 13005 | 2.81% |
| 2026-06-25 | 7.64 | 7.57 | -0.14 | -1.82% | 7.48 | 7.67 | 140322 | 10581 | 2.26% |
| 2026-06-24 | 7.98 | 7.71 | -0.27 | -3.38% | 7.66 | 7.99 | 140391 | 10870 | 2.26% |
| 2026-06-23 | 7.89 | 7.98 | 0.02 | 0.25% | 7.87 | 8.13 | 111990 | 8975 | 1.80% |
| 2026-06-22 | 8.00 | 7.96 | -0.04 | -0.50% | 7.72 | 8.04 | 193344 | 15161 | 3.11% |
| 2026-06-18 | 8.10 | 8.00 | -0.10 | -1.23% | 7.92 | 8.42 | 232351 | 18850 | 3.74% |
| 2026-06-17 | 8.21 | 8.10 | -0.22 | -2.64% | 8.06 | 8.34 | 205204 | 16727 | 3.30% |
| 2026-06-16 | 8.46 | 8.32 | -0.21 | -2.46% | 8.12 | 8.59 | 210779 | 17563 | 3.39% |
| 2026-06-15 | 8.49 | 8.53 | 0.02 | 0.24% | 8.45 | 8.67 | 169053 | 14499 | 2.72% |
| 2026-06-12 | 8.90 | 8.51 | -0.39 | -4.38% | 8.42 | 8.93 | 241336 | 20652 | 3.88% |
| 2026-06-11 | 8.61 | 8.90 | 0.16 | 1.83% | 8.61 | 8.98 | 235442 | 20779 | 3.79% |
| 2026-06-10 | 8.38 | 8.74 | 0.28 | 3.31% | 8.32 | 8.75 | 201313 | 17220 | 3.24% |
| 2026-06-09 | 8.70 | 8.46 | -0.09 | -1.05% | 8.35 | 8.76 | 161258 | 13689 | 2.59% |
| 2026-06-08 | 8.58 | 8.55 | -0.24 | -2.73% | 8.43 | 8.85 | 165562 | 14305 | 2.66% |
| 2026-06-05 | 8.61 | 8.79 | 0.18 | 2.09% | 8.30 | 9.08 | 273149 | 23800 | 4.39% |
| 2026-06-04 | 8.56 | 8.61 | -0.06 | -0.69% | 8.50 | 8.75 | 164886 | 14212 | 2.65% |
| 2026-06-03 | 8.86 | 8.67 | -0.27 | -3.02% | 8.55 | 9.05 | 253711 | 22325 | 4.08% |
| 2026-06-02 | 8.80 | 8.94 | 0.11 | 1.25% | 8.67 | 9.13 | 230753 | 20575 | 3.71% |
| 2026-06-01 | 8.60 | 8.83 | 0.12 | 1.38% | 8.46 | 8.88 | 167021 | 14590 | 2.69% |
| 2026-05-29 | 8.59 | 8.71 | 0.12 | 1.40% | 8.47 | 9.00 | 265120 | 23219 | 4.27% |
| 2026-05-28 | 8.42 | 8.59 | 0.09 | 1.06% | 8.38 | 8.75 | 171593 | 14612 | 2.76% |
| 2026-05-27 | 8.67 | 8.50 | -0.16 | -1.85% | 8.38 | 8.80 | 219087 | 18743 | 3.52% |
| 2026-05-26 | 8.90 | 8.66 | -0.51 | -5.56% | 8.50 | 9.05 | 333960 | 29192 | 5.37% |
| 2026-05-25 | 9.55 | 9.17 | -0.35 | -3.68% | 8.89 | 9.67 | 371330 | 34144 | 5.97% |
| 2026-05-22 | 9.56 | 9.52 | -0.14 | -1.45% | 9.35 | 9.66 | 363747 | 34583 | 5.85% |
| 2026-05-21 | 9.98 | 9.66 | -0.51 | -5.01% | 9.50 | 10.36 | 595090 | 58856 | 9.57% |
| 2026-05-20 | 10.26 | 10.17 | 0.07 | 0.69% | 9.80 | 10.50 | 816201 | 82434 | 13.13% |
| 2026-05-19 | 9.14 | 10.10 | 0.92 | 10.02% | 9.14 | 10.10 | 306811 | 30264 | 4.94% |
| 2026-05-18 | 9.90 | 9.18 | -0.47 | -4.87% | 9.11 | 9.95 | 711073 | 66735 | 11.44% |
| 2026-05-15 | 9.07 | 9.65 | 0.88 | 10.03% | 8.80 | 9.65 | 457908 | 42618 | 7.37% |
| 2026-05-14 | 9.01 | 8.77 | -0.24 | -2.66% | 8.74 | 9.05 | 199598 | 17681 | 3.21% |
| 2026-05-13 | 8.55 | 9.01 | 0.50 | 5.88% | 8.52 | 9.12 | 324085 | 28685 | 5.21% |
| 2026-05-12 | 8.50 | 8.51 | -0.04 | -0.47% | 8.45 | 8.65 | 133887 | 11453 | 2.15% |
| 2026-05-11 | 8.54 | 8.55 | 0.01 | 0.12% | 8.49 | 8.65 | 146594 | 12547 | 2.36% |
| 2026-05-08 | 8.52 | 8.54 | 0.02 | 0.23% | 8.47 | 8.70 | 113933 | 9749 | 1.83% |
| 2026-05-07 | 8.55 | 8.52 | -0.03 | -0.35% | 8.44 | 8.61 | 134358 | 11455 | 2.16% |
| 2026-05-06 | 8.44 | 8.55 | 0.11 | 1.30% | 8.31 | 8.56 | 296312 | 25039 | 4.77% |
| 2026-04-30 | 8.50 | 8.44 | 0.42 | 5.24% | 8.32 | 8.82 | 435920 | 37378 | 7.01% |
| 2026-04-29 | 7.93 | 8.02 | 0.10 | 1.26% | 7.86 | 8.08 | 75412 | 6038 | 1.21% |
| 2026-04-28 | 8.07 | 7.92 | -0.20 | -2.46% | 7.86 | 8.09 | 85123 | 6757 | 1.37% |
| 2026-04-27 | 7.98 | 8.12 | 0.11 | 1.37% | 7.91 | 8.14 | 76116 | 6129 | 1.22% |
| 2026-04-24 | 8.10 | 8.01 | -0.11 | -1.35% | 7.96 | 8.20 | 87740 | 7071 | 1.41% |
| 2026-04-23 | 8.27 | 8.12 | -0.18 | -2.17% | 8.05 | 8.29 | 116483 | 9485 | 1.87% |
| 2026-04-22 | 7.95 | 8.30 | 0.36 | 4.53% | 7.87 | 8.45 | 232268 | 19181 | 3.74% |
| 2026-04-21 | 7.94 | 7.94 | 0.02 | 0.25% | 7.71 | 7.98 | 92185 | 7210 | 1.48% |
| 2026-04-20 | 7.77 | 7.92 | 0.16 | 2.06% | 7.72 | 7.95 | 86950 | 6824 | 1.40% |
| 2026-04-17 | 7.84 | 7.76 | -0.08 | -1.02% | 7.69 | 7.88 | 58879 | 4558 | 0.95% |
| 2026-04-16 | 7.74 | 7.84 | 0.08 | 1.03% | 7.66 | 7.86 | 59832 | 4642 | 0.96% |
| 2026-04-15 | 7.95 | 7.76 | -0.14 | -1.77% | 7.73 | 7.95 | 77714 | 6072 | 1.25% |
| 2026-04-14 | 8.01 | 7.90 | -0.07 | -0.88% | 7.84 | 8.07 | 94931 | 7517 | 1.53% |
| 2026-04-13 | 7.94 | 7.97 | 0.01 | 0.13% | 7.80 | 8.04 | 91954 | 7288 | 1.48% |
| 2026-04-10 | 7.82 | 7.96 | 0.15 | 1.92% | 7.82 | 8.20 | 142603 | 11494 | 2.29% |
| 2026-04-09 | 7.84 | 7.81 | 0.00 | 0.00% | 7.67 | 7.84 | 84499 | 6535 | 1.36% |
| 2026-04-08 | 7.71 | 7.81 | 0.14 | 1.83% | 7.71 | 7.93 | 99340 | 7767 | 1.60% |
| 2026-04-07 | 7.48 | 7.67 | 0.08 | 1.05% | 7.45 | 7.73 | 104640 | 8004 | 1.68% |
| 2026-04-03 | 8.16 | 7.59 | -0.55 | -6.76% | 7.50 | 8.17 | 213513 | 16381 | 3.44% |
| 2026-04-02 | 7.84 | 8.14 | 0.40 | 5.17% | 7.72 | 8.35 | 254827 | 20431 | 4.10% |
| 2026-04-01 | 7.89 | 7.74 | 0.03 | 0.39% | 7.69 | 7.90 | 62997 | 4876 | 1.01% |
| 2026-03-31 | 7.78 | 7.71 | -0.07 | -0.90% | 7.70 | 7.89 | 63730 | 4959 | 1.03% |