当前时间：2026-07-29 01:33:54 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 | 9.14 | 9.49 | 0.30 | 3.26% | 9.12 | 9.55 | 58595 | 5519 | 1.37% |
| 2026-07-27 | 9.03 | 9.19 | 0.21 | 2.34% | 8.91 | 9.21 | 41008 | 3737 | 0.96% |
| 2026-07-24 | 9.27 | 8.98 | -0.30 | -3.23% | 8.98 | 9.30 | 43908 | 3988 | 1.03% |
| 2026-07-23 | 9.18 | 9.28 | 0.03 | 0.32% | 9.06 | 9.29 | 42347 | 3892 | 0.99% |
| 2026-07-22 | 9.35 | 9.25 | -0.13 | -1.39% | 9.11 | 9.37 | 63920 | 5883 | 1.49% |
| 2026-07-21 | 9.80 | 9.38 | -0.49 | -4.96% | 9.20 | 9.84 | 134588 | 12648 | 3.15% |
| 2026-07-20 | 9.97 | 9.87 | -0.10 | -1.00% | 9.70 | 10.21 | 73715 | 7333 | 1.72% |
| 2026-07-17 | 10.40 | 9.97 | -0.52 | -4.96% | 9.90 | 10.63 | 75590 | 7710 | 1.77% |
| 2026-07-16 | 10.42 | 10.49 | -0.08 | -0.76% | 10.41 | 10.88 | 114739 | 12175 | 2.68% |
| 2026-07-15 | 10.06 | 10.57 | 0.41 | 4.04% | 10.06 | 10.59 | 77422 | 8054 | 1.81% |
| 2026-07-14 | 10.20 | 10.16 | -0.04 | -0.39% | 10.00 | 10.25 | 48972 | 4935 | 1.15% |
| 2026-07-13 | 10.57 | 10.20 | -0.10 | -0.97% | 10.00 | 10.57 | 61984 | 6332 | 1.45% |
| 2026-07-10 | 9.78 | 10.30 | 0.49 | 4.99% | 9.65 | 10.60 | 106903 | 10983 | 2.50% |
| 2026-07-09 | 10.12 | 9.81 | -0.31 | -3.06% | 9.74 | 10.19 | 58660 | 5818 | 1.37% |
| 2026-07-08 | 10.09 | 10.12 | 0.04 | 0.40% | 9.91 | 10.25 | 39556 | 4005 | 0.92% |
| 2026-07-07 | 10.45 | 10.08 | -0.45 | -4.27% | 10.00 | 10.53 | 77101 | 7845 | 1.80% |
| 2026-07-06 | 10.15 | 10.53 | 0.30 | 2.93% | 10.15 | 10.65 | 69738 | 7315 | 1.63% |
| 2026-07-03 | 10.09 | 10.23 | 0.10 | 0.99% | 10.00 | 10.43 | 56030 | 5718 | 1.31% |
| 2026-07-02 | 9.75 | 10.13 | 0.31 | 3.16% | 9.70 | 10.22 | 69021 | 6937 | 1.61% |
| 2026-07-01 | 9.55 | 9.82 | 0.23 | 2.40% | 9.35 | 9.85 | 75183 | 7220 | 1.76% |
| 2026-06-30 | 10.06 | 9.59 | -0.74 | -7.16% | 9.55 | 10.25 | 94140 | 9205 | 2.20% |
| 2026-06-29 | 10.11 | 10.33 | 0.26 | 2.58% | 9.38 | 10.33 | 90885 | 9033 | 2.13% |
| 2026-06-26 | 10.28 | 10.07 | -0.33 | -3.17% | 9.99 | 10.41 | 70889 | 7205 | 1.66% |
| 2026-06-25 | 10.72 | 10.40 | -0.35 | -3.26% | 10.27 | 10.72 | 61412 | 6412 | 1.44% |
| 2026-06-24 | 11.04 | 10.75 | -0.24 | -2.18% | 10.73 | 11.15 | 47737 | 5186 | 1.12% |
| 2026-06-23 | 10.86 | 10.99 | 0.00 | 0.00% | 10.84 | 11.31 | 66930 | 7402 | 1.56% |
| 2026-06-22 | 10.68 | 10.99 | 0.21 | 1.95% | 10.42 | 10.99 | 70850 | 7623 | 1.66% |
| 2026-06-18 | 10.91 | 10.78 | -0.24 | -2.18% | 10.62 | 11.01 | 46610 | 5007 | 1.09% |
| 2026-06-17 | 11.06 | 11.02 | 0.00 | 0.00% | 10.74 | 11.09 | 60112 | 6547 | 1.41% |
| 2026-06-16 | 11.60 | 11.02 | -0.61 | -5.25% | 10.96 | 11.70 | 112963 | 12654 | 2.64% |
| 2026-06-15 | 11.34 | 11.63 | 0.18 | 1.57% | 11.24 | 11.71 | 122295 | 14128 | 2.86% |
| 2026-06-12 | 11.05 | 11.45 | 0.28 | 2.51% | 10.88 | 11.48 | 112259 | 12654 | 2.62% |
| 2026-06-11 | 10.66 | 11.17 | 0.71 | 6.79% | 10.56 | 11.34 | 140598 | 15473 | 3.29% |
| 2026-06-10 | 10.21 | 10.46 | 0.22 | 2.15% | 10.02 | 10.54 | 73366 | 7575 | 1.72% |
| 2026-06-09 | 10.50 | 10.24 | -0.09 | -0.87% | 10.07 | 10.50 | 55034 | 5627 | 1.29% |
| 2026-06-08 | 10.47 | 10.33 | -0.35 | -3.28% | 10.18 | 10.83 | 56896 | 5950 | 1.33% |
| 2026-06-05 | 10.52 | 10.68 | 0.21 | 2.01% | 10.46 | 11.00 | 68867 | 7357 | 1.61% |
| 2026-06-04 | 10.93 | 10.47 | -0.47 | -4.30% | 10.38 | 10.96 | 65328 | 6905 | 1.53% |
| 2026-06-03 | 11.32 | 10.94 | -0.41 | -3.61% | 10.85 | 11.33 | 82688 | 9090 | 1.93% |
| 2026-06-02 | 11.16 | 11.35 | 0.15 | 1.34% | 11.14 | 11.56 | 126060 | 14292 | 2.95% |
| 2026-06-01 | 10.96 | 11.20 | 0.21 | 1.91% | 10.74 | 11.38 | 112411 | 12442 | 2.63% |
| 2026-05-29 | 10.80 | 10.99 | 0.34 | 3.19% | 10.73 | 11.40 | 182506 | 20319 | 4.27% |
| 2026-05-28 | 10.41 | 10.65 | 0.20 | 1.91% | 10.27 | 10.97 | 148798 | 15863 | 3.48% |
| 2026-05-27 | 10.45 | 10.45 | -0.06 | -0.57% | 10.03 | 10.63 | 111368 | 11561 | 2.60% |
| 2026-05-26 | 10.63 | 10.51 | -0.24 | -2.23% | 10.32 | 10.88 | 67961 | 7166 | 1.59% |
| 2026-05-25 | 11.01 | 10.75 | -0.33 | -2.98% | 10.58 | 11.01 | 84136 | 9019 | 1.97% |
| 2026-05-22 | 11.15 | 11.08 | -0.06 | -0.54% | 10.97 | 11.25 | 75996 | 8420 | 1.78% |
| 2026-05-21 | 11.37 | 11.14 | -0.26 | -2.28% | 11.06 | 11.58 | 103412 | 11720 | 2.42% |
| 2026-05-20 | 11.74 | 11.40 | -0.18 | -1.55% | 11.22 | 11.78 | 105735 | 12065 | 2.47% |
| 2026-05-19 | 11.59 | 11.58 | -0.10 | -0.86% | 11.36 | 11.83 | 143733 | 16655 | 3.36% |
| 2026-05-18 | 11.34 | 11.68 | 0.34 | 3.00% | 11.00 | 11.85 | 300282 | 34698 | 7.02% |
| 2026-05-15 | 10.28 | 11.34 | 1.03 | 9.99% | 10.21 | 11.34 | 225158 | 24814 | 5.26% |
| 2026-05-14 | 10.60 | 10.50 | -0.11 | -1.04% | 10.49 | 10.69 | 50705 | 5353 | 1.19% |
| 2026-05-13 | 10.73 | 10.61 | -0.09 | -0.84% | 10.58 | 10.78 | 51652 | 5513 | 1.21% |
| 2026-05-12 | 10.73 | 10.70 | -0.02 | -0.19% | 10.55 | 10.88 | 51877 | 5552 | 1.21% |
| 2026-05-11 | 10.55 | 10.72 | 0.13 | 1.23% | 10.44 | 10.75 | 58762 | 6212 | 1.37% |
| 2026-05-08 | 10.39 | 10.59 | 0.23 | 2.22% | 10.33 | 10.63 | 63888 | 6701 | 1.49% |
| 2026-05-07 | 10.47 | 10.36 | -0.08 | -0.77% | 10.33 | 10.51 | 44025 | 4570 | 1.03% |
| 2026-05-06 | 10.54 | 10.44 | -0.12 | -1.14% | 10.31 | 10.70 | 88998 | 9330 | 2.08% |
| 2026-04-30 | 10.46 | 10.56 | 0.04 | 0.38% | 10.40 | 10.70 | 67991 | 7170 | 1.59% |
| 2026-04-29 | 10.56 | 10.52 | 0.04 | 0.38% | 10.46 | 10.85 | 106177 | 11301 | 2.48% |
| 2026-04-28 | 11.00 | 10.48 | -0.38 | -3.50% | 10.44 | 11.28 | 124330 | 13350 | 2.91% |
| 2026-04-27 | 10.62 | 10.86 | 0.14 | 1.31% | 10.58 | 10.91 | 100607 | 10835 | 2.35% |
| 2026-04-24 | 10.42 | 10.72 | 0.30 | 2.88% | 10.35 | 10.79 | 101763 | 10759 | 2.38% |
| 2026-04-23 | 10.19 | 10.42 | 0.20 | 1.96% | 10.16 | 10.51 | 94762 | 9834 | 2.22% |
| 2026-04-22 | 10.13 | 10.22 | 0.03 | 0.29% | 10.10 | 10.42 | 60876 | 6217 | 1.42% |
| 2026-04-21 | 9.93 | 10.19 | 0.24 | 2.41% | 9.91 | 10.48 | 92548 | 9438 | 2.16% |
| 2026-04-20 | 9.83 | 9.95 | 0.13 | 1.32% | 9.78 | 9.96 | 44796 | 4429 | 1.05% |