当前时间：2026-07-29 06:43:20 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 | 10.06 | 10.12 | -0.07 | -0.69% | 10.03 | 10.34 | 51264 | 5194 | 1.01% |
| 2026-07-27 | 9.80 | 10.19 | 0.48 | 4.94% | 9.79 | 10.20 | 70553 | 7101 | 1.39% |
| 2026-07-24 | 9.93 | 9.71 | -0.30 | -3.00% | 9.70 | 10.15 | 80310 | 7942 | 1.58% |
| 2026-07-23 | 9.56 | 10.01 | 0.45 | 4.71% | 9.55 | 10.05 | 89169 | 8813 | 1.75% |
| 2026-07-22 | 9.98 | 9.56 | -0.32 | -3.24% | 9.51 | 9.99 | 81703 | 7935 | 1.61% |
| 2026-07-21 | 9.57 | 9.88 | 0.26 | 2.70% | 9.29 | 9.92 | 113122 | 10912 | 2.22% |
| 2026-07-20 | 10.15 | 9.62 | -0.25 | -2.53% | 9.46 | 10.22 | 102698 | 10153 | 2.02% |
| 2026-07-17 | 10.34 | 9.87 | -0.44 | -4.27% | 9.80 | 10.42 | 90502 | 9127 | 1.78% |
| 2026-07-16 | 10.21 | 10.31 | -0.01 | -0.10% | 10.04 | 10.47 | 61747 | 6348 | 1.21% |
| 2026-07-15 | 10.35 | 10.32 | 0.08 | 0.78% | 10.18 | 10.62 | 74078 | 7693 | 1.46% |
| 2026-07-14 | 10.24 | 10.24 | 0.01 | 0.10% | 9.91 | 10.40 | 86062 | 8708 | 1.69% |
| 2026-07-13 | 10.66 | 10.23 | -0.59 | -5.45% | 10.12 | 10.81 | 90504 | 9382 | 1.78% |
| 2026-07-10 | 10.79 | 10.82 | 0.03 | 0.28% | 10.69 | 11.08 | 92983 | 10140 | 1.83% |
| 2026-07-09 | 11.01 | 10.79 | -0.28 | -2.53% | 10.42 | 11.17 | 103106 | 11056 | 2.03% |
| 2026-07-08 | 11.56 | 11.07 | -0.59 | -5.06% | 11.05 | 11.74 | 92165 | 10336 | 1.81% |
| 2026-07-07 | 12.08 | 11.66 | -0.35 | -2.91% | 11.55 | 12.39 | 99605 | 11893 | 1.96% |
| 2026-07-06 | 12.50 | 12.01 | -0.49 | -3.92% | 12.00 | 12.79 | 96894 | 11939 | 1.90% |
| 2026-07-03 | 12.66 | 12.50 | -0.18 | -1.42% | 12.45 | 12.85 | 76287 | 9610 | 1.50% |
| 2026-07-02 | 12.99 | 12.68 | -0.24 | -1.86% | 12.67 | 13.10 | 86728 | 11173 | 1.70% |
| 2026-07-01 | 12.88 | 12.92 | 0.07 | 0.54% | 12.60 | 13.01 | 104856 | 13427 | 2.06% |
| 2026-06-30 | 12.21 | 12.85 | 0.59 | 4.81% | 12.11 | 12.99 | 112489 | 14275 | 2.21% |
| 2026-06-29 | 12.37 | 12.26 | -0.31 | -2.47% | 12.05 | 12.50 | 105238 | 12934 | 2.07% |
| 2026-06-26 | 13.20 | 12.57 | -0.76 | -5.70% | 12.51 | 13.41 | 132833 | 17168 | 2.61% |
| 2026-06-25 | 13.85 | 13.33 | -0.52 | -3.75% | 13.27 | 13.85 | 114982 | 15494 | 2.26% |
| 2026-06-24 | 13.88 | 13.85 | -0.19 | -1.35% | 13.71 | 14.13 | 91642 | 12700 | 1.80% |
| 2026-06-23 | 14.33 | 14.04 | -0.39 | -2.70% | 13.92 | 14.53 | 111805 | 15867 | 2.20% |
| 2026-06-22 | 13.90 | 14.43 | 0.40 | 2.85% | 13.49 | 14.43 | 183768 | 25659 | 3.61% |
| 2026-06-18 | 14.14 | 14.03 | -0.23 | -1.61% | 13.96 | 14.35 | 120297 | 16975 | 2.36% |
| 2026-06-17 | 14.30 | 14.26 | -0.15 | -1.04% | 14.08 | 14.40 | 106381 | 15112 | 2.09% |
| 2026-06-16 | 14.11 | 14.41 | 0.38 | 2.71% | 13.88 | 14.60 | 156654 | 22420 | 3.08% |
| 2026-06-15 | 13.64 | 14.03 | 0.47 | 3.47% | 13.51 | 14.08 | 129769 | 17956 | 2.55% |
| 2026-06-12 | 13.80 | 13.56 | 0.07 | 0.52% | 13.37 | 14.05 | 141826 | 19419 | 2.79% |
| 2026-06-11 | 13.70 | 13.49 | -0.28 | -2.03% | 13.37 | 13.96 | 127477 | 17343 | 2.51% |
| 2026-06-10 | 14.23 | 13.77 | -0.70 | -4.84% | 13.66 | 14.31 | 165157 | 22952 | 3.25% |
| 2026-06-09 | 14.84 | 14.47 | -0.23 | -1.56% | 14.15 | 14.84 | 193574 | 27845 | 3.80% |
| 2026-06-08 | 14.94 | 14.70 | -0.47 | -3.10% | 14.35 | 15.29 | 199394 | 29498 | 3.92% |
| 2026-06-05 | 14.85 | 15.17 | 0.25 | 1.68% | 14.33 | 15.57 | 226545 | 34047 | 4.45% |
| 2026-06-04 | 14.90 | 14.92 | -0.24 | -1.58% | 14.70 | 15.55 | 226432 | 34140 | 4.45% |
| 2026-06-03 | 15.43 | 15.16 | -0.33 | -2.13% | 15.00 | 15.70 | 227621 | 34896 | 4.47% |
| 2026-06-02 | 16.10 | 15.49 | -0.75 | -4.62% | 15.40 | 16.18 | 290676 | 45534 | 5.71% |
| 2026-06-01 | 14.90 | 16.24 | 1.78 | 12.31% | 14.86 | 17.35 | 536175 | 88756 | 10.54% |
| 2026-05-29 | 15.25 | 14.46 | -0.74 | -4.87% | 14.32 | 15.50 | 156823 | 23108 | 3.08% |
| 2026-05-28 | 15.28 | 15.20 | 0.13 | 0.86% | 14.65 | 15.51 | 149815 | 22548 | 2.94% |
| 2026-05-27 | 15.30 | 15.07 | -0.19 | -1.25% | 14.94 | 15.86 | 173233 | 26714 | 3.41% |
| 2026-05-26 | 15.80 | 15.26 | -0.55 | -3.48% | 15.03 | 15.86 | 160579 | 24723 | 3.16% |
| 2026-05-25 | 16.38 | 15.81 | -0.66 | -4.01% | 15.58 | 16.46 | 187204 | 29693 | 3.68% |
| 2026-05-22 | 16.49 | 16.47 | 0.11 | 0.67% | 16.10 | 16.70 | 176145 | 28908 | 3.46% |
| 2026-05-21 | 16.56 | 16.36 | -0.40 | -2.39% | 16.30 | 17.85 | 335976 | 57688 | 6.60% |
| 2026-05-20 | 15.61 | 16.76 | 0.99 | 6.28% | 15.51 | 17.05 | 256248 | 41842 | 5.04% |
| 2026-05-19 | 16.10 | 15.77 | -0.32 | -1.99% | 15.40 | 16.19 | 159619 | 25053 | 3.14% |
| 2026-05-18 | 16.05 | 16.09 | -0.10 | -0.62% | 15.69 | 16.23 | 115193 | 18421 | 2.26% |
| 2026-05-15 | 16.10 | 16.19 | 0.00 | 0.00% | 15.93 | 16.65 | 173467 | 28213 | 3.41% |
| 2026-05-14 | 16.97 | 16.19 | -0.75 | -4.43% | 16.14 | 17.14 | 206190 | 33937 | 4.05% |
| 2026-05-13 | 16.90 | 16.94 | -0.05 | -0.29% | 16.62 | 17.30 | 194739 | 33014 | 3.83% |
| 2026-05-12 | 17.21 | 16.99 | -0.27 | -1.56% | 16.67 | 17.23 | 229144 | 38795 | 4.50% |
| 2026-05-11 | 17.66 | 17.26 | -0.27 | -1.54% | 17.11 | 17.95 | 302865 | 52550 | 5.95% |
| 2026-05-08 | 17.50 | 17.53 | 0.05 | 0.29% | 17.35 | 18.85 | 409880 | 73713 | 8.06% |
| 2026-05-07 | 17.76 | 17.48 | -0.33 | -1.85% | 17.19 | 18.03 | 327800 | 57346 | 6.44% |
| 2026-05-06 | 16.50 | 17.81 | 1.29 | 7.81% | 16.50 | 18.36 | 422264 | 73019 | 8.30% |
| 2026-04-30 | 17.18 | 16.52 | -0.67 | -3.90% | 16.47 | 17.23 | 305467 | 51012 | 6.00% |
| 2026-04-29 | 17.14 | 17.19 | -0.12 | -0.69% | 16.43 | 17.39 | 331207 | 56381 | 6.51% |
| 2026-04-28 | 16.23 | 17.31 | 1.16 | 7.18% | 16.23 | 18.37 | 475331 | 83250 | 9.34% |
| 2026-04-27 | 16.00 | 16.15 | -0.59 | -3.52% | 15.61 | 16.65 | 431044 | 68683 | 8.47% |
| 2026-04-24 | 16.15 | 16.74 | 0.26 | 1.58% | 16.15 | 17.72 | 458304 | 77335 | 9.01% |
| 2026-04-23 | 16.32 | 16.48 | -0.32 | -1.90% | 16.10 | 17.49 | 550680 | 91661 | 10.82% |
| 2026-04-22 | 17.51 | 16.80 | 0.42 | 2.56% | 16.56 | 18.70 | 734770 | 128600 | 14.44% |
| 2026-04-21 | 15.36 | 16.38 | 1.74 | 11.89% | 15.36 | 17.39 | 494167 | 81180 | 9.71% |
| 2026-04-20 | 15.32 | 14.64 | -0.75 | -4.87% | 14.48 | 15.54 | 193727 | 28620 | 3.81% |