当前时间：2026-07-31 15:27:16 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 8.75 | 8.80 | -0.04 | -0.45% | 8.75 | 8.98 | 26937 | 2390 | 0.74% |
| 2026-07-29 | 8.98 | 8.84 | 0.18 | 2.08% | 8.73 | 9.05 | 39550 | 3501 | 1.09% |
| 2026-07-28 | 8.65 | 8.66 | 0.01 | 0.12% | 8.63 | 8.81 | 21670 | 1889 | 0.60% |
| 2026-07-27 | 8.48 | 8.65 | 0.16 | 1.88% | 8.46 | 8.75 | 23893 | 2067 | 0.66% |
| 2026-07-24 | 8.66 | 8.49 | -0.19 | -2.19% | 8.42 | 8.67 | 18393 | 1572 | 0.51% |
| 2026-07-23 | 8.49 | 8.68 | 0.20 | 2.36% | 8.45 | 8.73 | 23346 | 2017 | 0.64% |
| 2026-07-22 | 8.65 | 8.48 | -0.24 | -2.75% | 8.44 | 8.74 | 33206 | 2840 | 0.92% |
| 2026-07-21 | 8.79 | 8.72 | -0.08 | -0.91% | 8.47 | 8.83 | 37881 | 3275 | 1.05% |
| 2026-07-20 | 9.11 | 8.80 | -0.32 | -3.51% | 8.72 | 9.25 | 44480 | 3980 | 1.23% |
| 2026-07-17 | 9.35 | 9.12 | -0.22 | -2.36% | 9.04 | 9.47 | 44566 | 4123 | 1.23% |
| 2026-07-16 | 9.46 | 9.34 | -0.10 | -1.06% | 9.30 | 9.49 | 23879 | 2242 | 0.66% |
| 2026-07-15 | 9.57 | 9.44 | -0.21 | -2.18% | 9.39 | 9.65 | 36252 | 3445 | 1.00% |
| 2026-07-14 | 9.33 | 9.65 | 0.27 | 2.88% | 9.33 | 9.74 | 36621 | 3480 | 1.01% |
| 2026-07-13 | 9.44 | 9.38 | -0.05 | -0.53% | 9.38 | 9.65 | 42163 | 4015 | 1.16% |
| 2026-07-10 | 9.24 | 9.43 | 0.12 | 1.29% | 9.21 | 9.65 | 64343 | 6114 | 1.78% |
| 2026-07-09 | 8.85 | 9.31 | 0.38 | 4.26% | 8.74 | 9.32 | 51229 | 4641 | 1.41% |
| 2026-07-08 | 8.85 | 8.93 | 0.00 | 0.00% | 8.82 | 9.02 | 29451 | 2624 | 0.81% |
| 2026-07-07 | 9.10 | 8.93 | -0.24 | -2.62% | 8.88 | 9.18 | 26094 | 2345 | 0.72% |
| 2026-07-06 | 9.16 | 9.17 | 0.02 | 0.22% | 9.09 | 9.24 | 31594 | 2892 | 0.87% |
| 2026-07-03 | 8.97 | 9.15 | 0.17 | 1.89% | 8.97 | 9.23 | 36224 | 3311 | 1.00% |
| 2026-07-02 | 8.86 | 8.98 | 0.10 | 1.13% | 8.84 | 9.09 | 33001 | 2971 | 0.91% |
| 2026-07-01 | 8.64 | 8.88 | 0.30 | 3.50% | 8.52 | 8.99 | 48124 | 4220 | 1.33% |
| 2026-06-30 | 8.64 | 8.58 | -0.05 | -0.58% | 8.47 | 8.70 | 35406 | 3039 | 0.98% |
| 2026-06-29 | 8.75 | 8.63 | -0.18 | -2.04% | 8.30 | 8.75 | 54842 | 4665 | 1.51% |
| 2026-06-26 | 9.34 | 8.81 | -0.52 | -5.57% | 8.79 | 9.34 | 71580 | 6461 | 1.98% |
| 2026-06-25 | 8.97 | 9.33 | 0.37 | 4.13% | 8.75 | 9.63 | 83892 | 7758 | 2.31% |
| 2026-06-24 | 9.23 | 8.96 | -0.27 | -2.93% | 8.88 | 9.27 | 48581 | 4373 | 1.34% |
| 2026-06-23 | 8.93 | 9.23 | 0.18 | 1.99% | 8.83 | 9.35 | 69731 | 6389 | 1.92% |
| 2026-06-22 | 8.68 | 9.05 | 0.55 | 6.47% | 8.40 | 9.28 | 98999 | 8727 | 2.73% |
| 2026-06-18 | 8.46 | 8.50 | 0.08 | 0.95% | 8.26 | 8.51 | 27484 | 2314 | 0.76% |
| 2026-06-17 | 8.67 | 8.42 | -0.26 | -3.00% | 8.38 | 8.67 | 32070 | 2712 | 0.88% |
| 2026-06-16 | 8.71 | 8.68 | -0.03 | -0.34% | 8.54 | 8.72 | 29528 | 2549 | 0.81% |
| 2026-06-15 | 8.88 | 8.71 | -0.07 | -0.80% | 8.64 | 9.08 | 45945 | 4055 | 1.27% |
| 2026-06-12 | 8.61 | 8.78 | 0.20 | 2.33% | 8.49 | 8.82 | 29852 | 2601 | 0.82% |
| 2026-06-11 | 8.65 | 8.58 | -0.15 | -1.72% | 8.44 | 8.75 | 23260 | 1985 | 0.64% |
| 2026-06-10 | 8.76 | 8.73 | -0.01 | -0.11% | 8.64 | 8.79 | 15369 | 1336 | 0.42% |
| 2026-06-09 | 8.77 | 8.74 | -0.04 | -0.46% | 8.66 | 8.89 | 20258 | 1776 | 0.56% |
| 2026-06-08 | 8.84 | 8.78 | -0.16 | -1.79% | 8.66 | 9.05 | 29673 | 2622 | 0.82% |
| 2026-06-05 | 8.86 | 8.94 | 0.07 | 0.79% | 8.85 | 9.04 | 22057 | 1974 | 0.61% |
| 2026-06-04 | 8.99 | 8.87 | -0.15 | -1.66% | 8.84 | 9.10 | 19244 | 1714 | 0.53% |
| 2026-06-03 | 9.13 | 9.02 | -0.09 | -0.99% | 8.98 | 9.14 | 28273 | 2557 | 0.78% |
| 2026-06-02 | 9.36 | 9.11 | -0.19 | -2.04% | 9.06 | 9.36 | 32474 | 2972 | 0.90% |
| 2026-06-01 | 8.93 | 9.30 | 0.34 | 3.79% | 8.84 | 9.36 | 41325 | 3800 | 1.14% |
| 2026-05-29 | 9.08 | 8.96 | -0.08 | -0.88% | 8.90 | 9.12 | 33400 | 3009 | 0.92% |
| 2026-05-28 | 9.00 | 9.04 | 0.03 | 0.33% | 8.88 | 9.12 | 24051 | 2169 | 0.66% |
| 2026-05-27 | 9.32 | 9.01 | -0.31 | -3.33% | 8.90 | 9.34 | 43037 | 3886 | 1.19% |
| 2026-05-26 | 9.44 | 9.32 | -0.19 | -2.00% | 9.20 | 9.50 | 33328 | 3107 | 0.92% |
| 2026-05-25 | 9.65 | 9.51 | -0.16 | -1.65% | 9.46 | 9.78 | 38259 | 3673 | 1.06% |
| 2026-05-22 | 9.68 | 9.67 | 0.04 | 0.42% | 9.48 | 9.79 | 30354 | 2919 | 0.84% |
| 2026-05-21 | 9.83 | 9.63 | -0.16 | -1.63% | 9.61 | 10.02 | 40032 | 3946 | 1.10% |
| 2026-05-20 | 9.97 | 9.79 | -0.19 | -1.90% | 9.70 | 9.99 | 30683 | 3008 | 0.85% |
| 2026-05-19 | 9.84 | 9.98 | 0.16 | 1.63% | 9.80 | 10.04 | 27672 | 2754 | 0.76% |
| 2026-05-18 | 9.99 | 9.82 | -0.24 | -2.39% | 9.73 | 10.05 | 36421 | 3576 | 1.00% |
| 2026-05-15 | 10.07 | 10.06 | -0.02 | -0.20% | 10.00 | 10.24 | 39889 | 4037 | 1.10% |
| 2026-05-14 | 10.14 | 10.08 | -0.05 | -0.49% | 9.95 | 10.17 | 41717 | 4214 | 1.15% |
| 2026-05-13 | 10.06 | 10.13 | 0.05 | 0.50% | 9.99 | 10.18 | 30683 | 3093 | 0.85% |
| 2026-05-12 | 10.23 | 10.08 | -0.16 | -1.56% | 10.05 | 10.24 | 38882 | 3935 | 1.07% |
| 2026-05-11 | 10.21 | 10.24 | 0.02 | 0.20% | 10.10 | 10.25 | 31655 | 3217 | 0.87% |
| 2026-05-08 | 10.13 | 10.22 | 0.09 | 0.89% | 10.12 | 10.24 | 27574 | 2809 | 0.76% |
| 2026-05-07 | 10.19 | 10.13 | -0.06 | -0.59% | 10.11 | 10.30 | 38565 | 3929 | 1.06% |
| 2026-05-06 | 10.21 | 10.19 | 0.03 | 0.30% | 10.09 | 10.24 | 37574 | 3823 | 1.04% |
| 2026-04-30 | 10.11 | 10.16 | 0.02 | 0.20% | 10.04 | 10.28 | 31654 | 3216 | 0.87% |
| 2026-04-29 | 10.05 | 10.14 | 0.05 | 0.50% | 10.01 | 10.17 | 31712 | 3203 | 0.88% |
| 2026-04-28 | 10.16 | 10.09 | -0.09 | -0.88% | 10.04 | 10.29 | 34133 | 3468 | 0.94% |
| 2026-04-27 | 9.95 | 10.18 | 0.33 | 3.35% | 9.85 | 10.29 | 76300 | 7708 | 2.11% |
| 2026-04-24 | 9.79 | 9.85 | 0.09 | 0.92% | 9.70 | 9.90 | 25255 | 2471 | 0.70% |
| 2026-04-23 | 9.78 | 9.76 | -0.06 | -0.61% | 9.65 | 9.82 | 25735 | 2504 | 0.71% |
| 2026-04-22 | 9.90 | 9.82 | -0.04 | -0.41% | 9.76 | 9.91 | 19226 | 1888 | 0.53% |