当前时间：2026-07-28 21:48:51 星期二休市中
| 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 | 8.030 | 8.270 | 0.030 | 0.36% | 8.000 | 8.490 | 81886 | 6687 | 4.72% |
| 2026-07-27 | 7.990 | 8.240 | -0.420 | -4.85% | 7.840 | 8.240 | 89070 | 7165 | 5.13% |
| 2026-07-24 | 9.140 | 8.660 | -0.340 | -3.78% | 8.570 | 9.480 | 108043 | 9682 | 6.23% |
| 2026-07-23 | 8.550 | 9.000 | 0.530 | 6.26% | 8.400 | 9.230 | 136982 | 12138 | 7.90% |
| 2026-07-22 | 8.450 | 8.470 | 0.230 | 2.79% | 8.130 | 8.560 | 85662 | 7199 | 4.94% |
| 2026-07-21 | 8.300 | 8.240 | -0.490 | -5.61% | 7.930 | 8.310 | 110906 | 9020 | 6.39% |
| 2026-07-20 | 8.130 | 8.730 | 0.830 | 10.51% | 8.090 | 8.900 | 142953 | 12070 | 8.24% |
| 2026-07-17 | 8.080 | 7.900 | -0.170 | -2.11% | 7.780 | 8.360 | 76885 | 6219 | 4.43% |
| 2026-07-16 | 8.540 | 8.070 | -0.570 | -6.60% | 8.020 | 8.540 | 84701 | 6918 | 4.88% |
| 2026-07-15 | 8.550 | 8.640 | -0.350 | -3.89% | 8.360 | 8.680 | 117955 | 10052 | 6.80% |
| 2026-07-14 | 8.190 | 8.990 | 1.100 | 13.94% | 8.130 | 9.380 | 180740 | 15495 | 10.42% |
| 2026-07-13 | 8.550 | 7.890 | -0.230 | -2.83% | 7.770 | 8.580 | 98273 | 8129 | 5.66% |
| 2026-07-10 | 7.710 | 8.120 | -0.080 | -0.98% | 7.460 | 8.120 | 106850 | 8389 | 6.16% |
| 2026-07-09 | 8.070 | 8.200 | 0.440 | 5.67% | 7.830 | 8.440 | 155397 | 12641 | 8.96% |
| 2026-07-08 | 8.080 | 7.760 | 0.420 | 5.72% | 7.740 | 8.520 | 120426 | 9684 | 6.94% |
| 2026-07-07 | 7.590 | 7.340 | -0.180 | -2.39% | 7.280 | 7.700 | 25151 | 1878 | 1.45% |
| 2026-07-06 | 7.860 | 7.520 | -0.270 | -3.47% | 7.520 | 7.880 | 26703 | 2055 | 1.54% |
| 2026-07-03 | 7.710 | 7.790 | 0.080 | 1.04% | 7.710 | 7.900 | 34908 | 2726 | 2.01% |
| 2026-07-02 | 8.010 | 7.710 | -0.060 | -0.77% | 7.690 | 8.010 | 56950 | 4459 | 3.28% |
| 2026-07-01 | 7.420 | 7.770 | 0.340 | 4.58% | 7.360 | 7.890 | 69882 | 5361 | 4.03% |
| 2026-06-30 | 7.750 | 7.430 | -0.290 | -3.76% | 7.390 | 7.780 | 71037 | 5339 | 4.09% |
| 2026-06-29 | 8.270 | 7.720 | -0.500 | -6.08% | 7.500 | 8.440 | 70398 | 5579 | 4.06% |
| 2026-06-26 | 8.860 | 8.220 | -0.560 | -6.38% | 8.220 | 8.870 | 46718 | 3941 | 2.69% |
| 2026-06-25 | 9.110 | 8.780 | -0.330 | -3.62% | 8.760 | 9.180 | 40713 | 3647 | 2.35% |
| 2026-06-24 | 9.000 | 9.110 | 0.000 | 0.00% | 8.820 | 9.120 | 44953 | 4051 | 2.59% |
| 2026-06-23 | 9.210 | 9.110 | -0.100 | -1.09% | 9.110 | 9.490 | 53253 | 4943 | 3.07% |
| 2026-06-22 | 9.120 | 9.210 | 0.140 | 1.54% | 8.780 | 9.210 | 50728 | 4567 | 2.92% |
| 2026-06-18 | 9.280 | 9.070 | -0.130 | -1.41% | 8.890 | 9.280 | 57039 | 5163 | 3.29% |
| 2026-06-17 | 9.610 | 9.200 | -0.420 | -4.37% | 9.110 | 9.610 | 68776 | 6402 | 3.96% |
| 2026-06-16 | 9.520 | 9.620 | -0.060 | -0.62% | 9.230 | 9.670 | 68769 | 6506 | 3.96% |
| 2026-06-15 | 10.040 | 9.680 | -0.580 | -5.65% | 9.600 | 10.070 | 87340 | 8540 | 5.03% |
| 2026-06-12 | 10.450 | 10.260 | -0.600 | -5.52% | 10.010 | 10.530 | 82250 | 8439 | 4.74% |
| 2026-06-11 | 10.910 | 10.860 | 0.120 | 1.12% | 10.710 | 11.230 | 61522 | 6714 | 3.55% |
| 2026-06-10 | 10.820 | 10.740 | -0.010 | -0.09% | 10.610 | 11.160 | 63622 | 6905 | 3.67% |
| 2026-06-09 | 10.800 | 10.750 | -0.340 | -3.07% | 10.500 | 10.830 | 66039 | 7037 | 3.81% |
| 2026-06-08 | 10.800 | 11.090 | 0.300 | 2.78% | 10.610 | 11.300 | 89335 | 9869 | 5.15% |
| 2026-06-05 | 10.580 | 10.790 | 0.210 | 1.98% | 10.470 | 11.040 | 64073 | 6927 | 3.69% |
| 2026-06-04 | 10.800 | 10.580 | -0.480 | -4.34% | 10.370 | 10.800 | 78085 | 8238 | 4.50% |
| 2026-06-03 | 10.680 | 11.060 | 0.440 | 4.14% | 10.470 | 11.330 | 96661 | 10522 | 5.57% |
| 2026-06-02 | 10.970 | 10.620 | -0.260 | -2.39% | 10.510 | 10.970 | 53783 | 5718 | 3.10% |
| 2026-06-01 | 10.580 | 10.910 | 0.280 | 2.63% | 10.570 | 11.050 | 48414 | 5265 | 2.79% |
| 2026-05-29 | 10.870 | 10.630 | -0.430 | -3.89% | 10.500 | 10.980 | 62829 | 6768 | 3.62% |
| 2026-05-28 | 11.100 | 11.060 | 0.150 | 1.37% | 10.710 | 11.150 | 55716 | 6096 | 3.21% |
| 2026-05-27 | 11.200 | 10.910 | -0.330 | -2.94% | 10.740 | 11.250 | 60278 | 6581 | 3.47% |
| 2026-05-26 | 11.410 | 11.240 | -0.170 | -1.49% | 11.000 | 11.430 | 52947 | 5910 | 3.05% |
| 2026-05-25 | 11.890 | 11.410 | -0.520 | -4.36% | 11.220 | 11.900 | 81733 | 9381 | 4.71% |
| 2026-05-22 | 11.720 | 11.930 | 0.230 | 1.97% | 11.500 | 11.990 | 88646 | 10411 | 5.11% |
| 2026-05-21 | 12.630 | 11.700 | -1.200 | -9.30% | 11.610 | 12.700 | 144456 | 17464 | 8.33% |
| 2026-05-20 | 13.110 | 12.900 | 0.020 | 0.16% | 12.800 | 13.700 | 123755 | 16337 | 7.13% |
| 2026-05-19 | 13.170 | 12.880 | -0.490 | -3.66% | 12.810 | 13.390 | 107566 | 14014 | 6.20% |
| 2026-05-18 | 13.160 | 13.370 | 0.210 | 1.60% | 12.970 | 13.750 | 108913 | 14570 | 6.28% |
| 2026-05-15 | 13.470 | 13.160 | -0.290 | -2.16% | 13.050 | 13.900 | 92976 | 12465 | 5.36% |
| 2026-05-14 | 14.590 | 13.450 | -0.570 | -4.07% | 13.430 | 14.770 | 135260 | 18929 | 7.80% |
| 2026-05-13 | 12.960 | 14.020 | 1.050 | 8.10% | 12.700 | 14.480 | 159628 | 21939 | 9.20% |
| 2026-05-12 | 13.420 | 12.970 | -0.580 | -4.28% | 12.900 | 13.850 | 137017 | 18316 | 7.90% |
| 2026-05-11 | 13.230 | 13.550 | 0.230 | 1.73% | 13.230 | 13.910 | 147523 | 20018 | 8.50% |
| 2026-05-08 | 13.410 | 13.320 | -0.240 | -1.77% | 13.290 | 14.500 | 210492 | 29156 | 12.13% |
| 2026-05-07 | 13.580 | 13.560 | 0.700 | 5.44% | 12.850 | 13.880 | 241380 | 32267 | 13.91% |
| 2026-05-06 | 11.830 | 12.860 | 1.030 | 8.71% | 11.710 | 12.980 | 186149 | 23226 | 10.73% |
| 2026-04-30 | 11.800 | 11.830 | 0.080 | 0.68% | 11.700 | 11.950 | 79954 | 9442 | 4.61% |
| 2026-04-29 | 11.590 | 11.750 | 0.150 | 1.29% | 11.520 | 12.050 | 97770 | 11551 | 5.63% |
| 2026-04-28 | 11.940 | 11.600 | -0.440 | -3.65% | 11.580 | 12.190 | 85300 | 10118 | 4.91% |
| 2026-04-27 | 11.880 | 12.040 | 0.070 | 0.58% | 11.670 | 12.210 | 77466 | 9190 | 4.46% |
| 2026-04-24 | 12.580 | 11.970 | -0.510 | -4.09% | 11.950 | 12.650 | 123334 | 15067 | 7.10% |
| 2026-04-23 | 12.580 | 12.480 | 0.010 | 0.08% | 12.190 | 12.950 | 152549 | 19231 | 8.79% |
| 2026-04-22 | 12.380 | 12.470 | 0.040 | 0.32% | 12.260 | 12.740 | 97539 | 12160 | 5.62% |
| 2026-04-21 | 12.810 | 12.430 | -0.710 | -5.40% | 12.340 | 12.950 | 124458 | 15623 | 7.17% |
| 2026-04-20 | 12.770 | 13.140 | 0.610 | 4.87% | 12.700 | 13.910 | 244109 | 32427 | 14.06% |