当前时间：2026-07-29 07:36:03 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 | 8.88 | 9.03 | 0.03 | 0.33% | 8.86 | 9.13 | 54611 | 4930 | 1.72% |
| 2026-07-27 | 8.64 | 9.00 | 0.31 | 3.57% | 8.64 | 9.05 | 67510 | 6032 | 2.13% |
| 2026-07-24 | 8.93 | 8.69 | -0.33 | -3.66% | 8.60 | 8.93 | 67488 | 5895 | 2.13% |
| 2026-07-23 | 8.50 | 9.02 | 0.47 | 5.50% | 8.45 | 9.04 | 95556 | 8469 | 3.01% |
| 2026-07-22 | 8.68 | 8.55 | -0.20 | -2.29% | 8.50 | 8.88 | 74729 | 6508 | 2.36% |
| 2026-07-21 | 8.51 | 8.75 | 0.27 | 3.18% | 8.04 | 8.75 | 104732 | 8848 | 3.30% |
| 2026-07-20 | 9.05 | 8.48 | -0.46 | -5.15% | 8.35 | 9.09 | 98553 | 8615 | 3.11% |
| 2026-07-17 | 9.41 | 8.94 | -0.49 | -5.20% | 8.94 | 9.49 | 96709 | 8883 | 3.05% |
| 2026-07-16 | 9.60 | 9.43 | -0.28 | -2.88% | 9.37 | 9.84 | 77348 | 7432 | 2.44% |
| 2026-07-15 | 9.90 | 9.71 | -0.26 | -2.61% | 9.64 | 10.09 | 78581 | 7714 | 2.48% |
| 2026-07-14 | 9.53 | 9.97 | 0.42 | 4.40% | 9.27 | 9.99 | 116783 | 11196 | 3.68% |
| 2026-07-13 | 10.20 | 9.55 | -0.68 | -6.65% | 9.49 | 10.20 | 92784 | 9040 | 2.93% |
| 2026-07-10 | 10.33 | 10.23 | -0.12 | -1.16% | 10.23 | 10.55 | 102566 | 10628 | 3.24% |
| 2026-07-09 | 10.40 | 10.35 | -0.09 | -0.86% | 9.75 | 10.46 | 114437 | 11554 | 3.61% |
| 2026-07-08 | 10.45 | 10.44 | 0.03 | 0.29% | 10.06 | 10.54 | 92420 | 9541 | 2.92% |
| 2026-07-07 | 10.78 | 10.41 | -0.47 | -4.32% | 10.38 | 10.93 | 96943 | 10247 | 3.06% |
| 2026-07-06 | 11.33 | 10.88 | -0.42 | -3.72% | 10.78 | 11.43 | 124571 | 13731 | 3.93% |
| 2026-07-03 | 11.78 | 11.30 | -0.33 | -2.84% | 11.27 | 11.87 | 146710 | 17016 | 4.63% |
| 2026-07-02 | 11.90 | 11.63 | -0.27 | -2.27% | 11.48 | 12.15 | 125282 | 14822 | 3.95% |
| 2026-07-01 | 11.88 | 11.90 | -0.02 | -0.17% | 11.78 | 12.24 | 143079 | 17123 | 4.51% |
| 2026-06-30 | 11.96 | 11.92 | 0.07 | 0.59% | 11.40 | 12.06 | 152890 | 18085 | 4.82% |
| 2026-06-29 | 12.90 | 11.85 | -0.96 | -7.49% | 11.60 | 13.11 | 237394 | 28833 | 7.49% |
| 2026-06-26 | 13.98 | 12.81 | -1.27 | -9.02% | 12.75 | 13.98 | 299691 | 39573 | 9.45% |
| 2026-06-25 | 12.68 | 14.08 | 1.28 | 10.00% | 12.41 | 14.08 | 246454 | 33722 | 7.78% |
| 2026-06-24 | 13.19 | 12.80 | -0.52 | -3.90% | 12.41 | 13.40 | 199136 | 25527 | 6.28% |
| 2026-06-23 | 14.49 | 13.32 | -1.17 | -8.07% | 13.18 | 14.49 | 234910 | 32111 | 7.41% |
| 2026-06-22 | 14.33 | 14.49 | -0.11 | -0.75% | 13.85 | 14.49 | 213290 | 30201 | 6.73% |
| 2026-06-18 | 14.64 | 14.70 | -0.03 | -0.20% | 14.40 | 15.10 | 230228 | 33873 | 7.26% |
| 2026-06-17 | 14.60 | 14.73 | -0.17 | -1.14% | 14.45 | 14.87 | 262372 | 38417 | 8.28% |
| 2026-06-16 | 14.40 | 14.90 | 0.38 | 2.62% | 14.23 | 15.45 | 501182 | 74507 | 15.81% |
| 2026-06-15 | 13.89 | 14.52 | 0.89 | 6.53% | 13.80 | 14.58 | 394699 | 55922 | 12.45% |
| 2026-06-12 | 13.50 | 13.63 | 0.23 | 1.72% | 12.96 | 14.07 | 319417 | 43600 | 10.08% |
| 2026-06-11 | 13.60 | 13.40 | -0.28 | -2.05% | 13.21 | 14.05 | 186424 | 25146 | 5.88% |
| 2026-06-10 | 12.78 | 13.68 | 0.62 | 4.75% | 12.60 | 14.20 | 257117 | 34807 | 8.11% |
| 2026-06-09 | 12.86 | 13.06 | 0.26 | 2.03% | 12.48 | 13.38 | 171120 | 22190 | 5.40% |
| 2026-06-08 | 12.67 | 12.80 | -0.68 | -5.04% | 12.53 | 13.72 | 176667 | 23102 | 5.57% |
| 2026-06-05 | 13.35 | 13.48 | -0.12 | -0.88% | 12.69 | 13.99 | 244810 | 32887 | 7.72% |
| 2026-06-04 | 13.69 | 13.60 | -0.46 | -3.27% | 13.38 | 14.00 | 215954 | 29419 | 6.81% |
| 2026-06-03 | 13.25 | 14.06 | 0.67 | 5.00% | 13.25 | 14.65 | 298283 | 42092 | 9.41% |
| 2026-06-02 | 13.68 | 13.39 | -0.43 | -3.11% | 12.99 | 14.09 | 231895 | 31078 | 7.32% |
| 2026-06-01 | 13.50 | 13.82 | 0.21 | 1.54% | 13.31 | 14.15 | 278582 | 38596 | 8.79% |
| 2026-05-29 | 14.97 | 13.61 | -0.88 | -6.07% | 13.54 | 15.00 | 347547 | 48767 | 10.96% |
| 2026-05-28 | 13.13 | 14.49 | 1.32 | 10.02% | 13.05 | 14.49 | 298015 | 41658 | 9.40% |
| 2026-05-27 | 13.69 | 13.17 | -0.47 | -3.45% | 13.07 | 13.80 | 186254 | 24814 | 5.88% |
| 2026-05-26 | 13.35 | 13.64 | 0.17 | 1.26% | 13.16 | 13.84 | 220161 | 29892 | 6.95% |
| 2026-05-25 | 13.48 | 13.47 | 0.02 | 0.15% | 13.02 | 13.84 | 191875 | 25673 | 6.05% |
| 2026-05-22 | 12.43 | 13.45 | 1.08 | 8.73% | 12.33 | 13.61 | 251032 | 33339 | 7.92% |
| 2026-05-21 | 13.13 | 12.37 | -0.79 | -6.00% | 12.32 | 13.24 | 143439 | 18392 | 4.53% |
| 2026-05-20 | 13.34 | 13.16 | -0.13 | -0.98% | 12.99 | 13.56 | 99454 | 13119 | 3.14% |
| 2026-05-19 | 13.40 | 13.29 | -0.19 | -1.41% | 13.10 | 13.74 | 120277 | 15935 | 3.79% |
| 2026-05-18 | 12.91 | 13.48 | 0.56 | 4.33% | 12.75 | 13.72 | 161381 | 21638 | 5.09% |
| 2026-05-15 | 12.98 | 12.92 | -0.42 | -3.15% | 12.78 | 13.26 | 157962 | 20570 | 4.98% |
| 2026-05-14 | 13.82 | 13.34 | -0.61 | -4.37% | 13.29 | 13.82 | 217473 | 29333 | 6.86% |
| 2026-05-13 | 13.19 | 13.95 | 0.86 | 6.57% | 13.10 | 14.08 | 249335 | 34326 | 7.87% |
| 2026-05-12 | 13.58 | 13.09 | -0.50 | -3.68% | 12.97 | 13.64 | 162874 | 21459 | 5.14% |
| 2026-05-11 | 13.40 | 13.59 | 0.19 | 1.42% | 13.35 | 13.80 | 176126 | 23924 | 5.56% |
| 2026-05-08 | 13.32 | 13.40 | -0.09 | -0.67% | 13.28 | 13.64 | 146435 | 19680 | 4.62% |
| 2026-05-07 | 13.43 | 13.49 | -0.07 | -0.52% | 13.20 | 13.63 | 215186 | 28730 | 6.79% |
| 2026-05-06 | 12.95 | 13.56 | 0.60 | 4.63% | 12.79 | 13.60 | 279993 | 37177 | 8.83% |
| 2026-04-30 | 12.36 | 12.96 | 0.54 | 4.35% | 12.26 | 13.30 | 294558 | 37691 | 9.29% |
| 2026-04-29 | 12.21 | 12.42 | 0.19 | 1.55% | 12.05 | 12.45 | 164013 | 20234 | 5.17% |
| 2026-04-28 | 12.11 | 12.23 | 0.12 | 0.99% | 11.97 | 12.34 | 230654 | 28128 | 7.28% |
| 2026-04-27 | 11.53 | 12.11 | 0.65 | 5.67% | 11.47 | 12.14 | 211646 | 25102 | 6.68% |
| 2026-04-24 | 11.48 | 11.46 | -0.13 | -1.12% | 11.20 | 11.57 | 118020 | 13419 | 3.72% |
| 2026-04-23 | 12.03 | 11.59 | -0.43 | -3.58% | 11.51 | 12.07 | 156220 | 18238 | 4.93% |
| 2026-04-22 | 12.22 | 12.02 | -0.24 | -1.96% | 12.00 | 12.25 | 150115 | 18147 | 4.74% |
| 2026-04-21 | 12.27 | 12.26 | 0.02 | 0.16% | 12.06 | 12.32 | 140377 | 17111 | 4.43% |
| 2026-04-20 | 12.10 | 12.24 | 0.11 | 0.91% | 12.00 | 12.35 | 181903 | 22214 | 5.74% |