当前时间：2026-08-03 08:20:24 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 6.340 | 7.250 | 0.980 | 15.63% | 6.300 | 7.760 | 423849 | 30004 | 17.12% |
| 2026-07-30 | 6.250 | 6.270 | -0.040 | -0.63% | 6.230 | 6.610 | 153141 | 9843 | 6.19% |
| 2026-07-29 | 6.290 | 6.310 | 0.090 | 1.45% | 6.130 | 6.380 | 105105 | 6586 | 4.25% |
| 2026-07-28 | 6.090 | 6.220 | 0.050 | 0.81% | 6.050 | 6.380 | 109795 | 6874 | 4.44% |
| 2026-07-27 | 5.980 | 6.170 | 0.240 | 4.05% | 5.870 | 6.180 | 80887 | 4923 | 3.27% |
| 2026-07-24 | 6.290 | 5.930 | -0.420 | -6.61% | 5.930 | 6.290 | 113350 | 6895 | 4.58% |
| 2026-07-23 | 6.360 | 6.350 | 0.050 | 0.79% | 6.170 | 6.370 | 79552 | 4992 | 3.21% |
| 2026-07-22 | 6.450 | 6.300 | -0.250 | -3.82% | 6.270 | 6.620 | 93506 | 6014 | 3.78% |
| 2026-07-21 | 6.670 | 6.550 | 0.080 | 1.24% | 6.030 | 6.670 | 119501 | 7618 | 4.83% |
| 2026-07-20 | 6.870 | 6.470 | -0.400 | -5.82% | 6.330 | 7.070 | 138609 | 9287 | 5.60% |
| 2026-07-17 | 7.130 | 6.870 | -0.250 | -3.51% | 6.850 | 7.320 | 153623 | 10869 | 6.21% |
| 2026-07-16 | 6.960 | 7.120 | 0.150 | 2.15% | 6.850 | 7.230 | 153343 | 10880 | 6.19% |
| 2026-07-15 | 6.940 | 6.970 | 0.090 | 1.31% | 6.870 | 7.240 | 134382 | 9453 | 5.43% |
| 2026-07-14 | 6.810 | 6.880 | 0.000 | 0.00% | 6.590 | 7.020 | 127218 | 8605 | 5.14% |
| 2026-07-13 | 7.530 | 6.880 | -0.720 | -9.47% | 6.870 | 7.580 | 179755 | 12882 | 7.26% |
| 2026-07-10 | 7.170 | 7.600 | 0.290 | 3.97% | 7.040 | 7.980 | 276254 | 21098 | 11.16% |
| 2026-07-09 | 7.070 | 7.310 | 0.240 | 3.39% | 6.900 | 7.480 | 159691 | 11566 | 6.45% |
| 2026-07-08 | 7.120 | 7.070 | -0.010 | -0.14% | 6.900 | 7.260 | 111345 | 7903 | 4.50% |
| 2026-07-07 | 7.080 | 7.080 | 0.000 | 0.00% | 7.040 | 7.370 | 115367 | 8293 | 4.66% |
| 2026-07-06 | 7.210 | 7.080 | -0.280 | -3.80% | 7.040 | 7.430 | 122171 | 8815 | 4.94% |
| 2026-07-03 | 7.450 | 7.360 | -0.330 | -4.29% | 7.310 | 7.630 | 215954 | 16015 | 8.72% |
| 2026-07-02 | 7.480 | 7.690 | 0.530 | 7.40% | 7.400 | 8.250 | 329696 | 25819 | 13.32% |
| 2026-07-01 | 6.900 | 7.160 | 0.210 | 3.02% | 6.880 | 7.250 | 120799 | 8571 | 4.88% |
| 2026-06-30 | 6.880 | 6.950 | 0.070 | 1.02% | 6.800 | 7.120 | 109352 | 7672 | 4.42% |
| 2026-06-29 | 7.100 | 6.880 | -0.240 | -3.37% | 6.800 | 7.260 | 112989 | 7910 | 4.56% |
| 2026-06-26 | 7.450 | 7.120 | -0.340 | -4.56% | 7.110 | 7.520 | 113652 | 8262 | 4.59% |
| 2026-06-25 | 7.670 | 7.460 | -0.190 | -2.48% | 7.450 | 7.730 | 105150 | 7926 | 4.25% |
| 2026-06-24 | 7.820 | 7.650 | -0.190 | -2.42% | 7.530 | 7.930 | 106024 | 8106 | 4.28% |
| 2026-06-23 | 7.950 | 7.840 | -0.210 | -2.61% | 7.800 | 8.280 | 143995 | 11598 | 5.82% |
| 2026-06-22 | 7.610 | 8.050 | 0.440 | 5.78% | 7.500 | 8.130 | 178455 | 13960 | 7.21% |
| 2026-06-18 | 7.910 | 7.610 | -0.280 | -3.55% | 7.600 | 8.040 | 151487 | 11826 | 6.12% |
| 2026-06-17 | 8.310 | 7.890 | -0.410 | -4.94% | 7.860 | 8.330 | 176740 | 14209 | 7.14% |
| 2026-06-16 | 8.360 | 8.300 | -0.100 | -1.19% | 8.190 | 8.410 | 117742 | 9741 | 4.76% |
| 2026-06-15 | 8.360 | 8.400 | 0.090 | 1.08% | 8.260 | 8.490 | 128285 | 10717 | 5.18% |
| 2026-06-12 | 8.570 | 8.310 | -0.170 | -2.00% | 8.240 | 8.690 | 150429 | 12684 | 6.08% |
| 2026-06-11 | 8.710 | 8.480 | -0.720 | -7.83% | 8.350 | 8.950 | 211287 | 18102 | 8.53% |
| 2026-06-10 | 9.270 | 9.200 | -0.010 | -0.11% | 9.030 | 9.700 | 237498 | 22315 | 9.59% |
| 2026-06-09 | 9.250 | 9.210 | -0.020 | -0.22% | 8.910 | 9.510 | 186154 | 17036 | 7.52% |
| 2026-06-08 | 8.450 | 9.230 | 0.470 | 5.37% | 8.310 | 9.600 | 273170 | 24879 | 11.03% |
| 2026-06-05 | 8.470 | 8.760 | 0.420 | 5.04% | 8.350 | 8.930 | 199248 | 17303 | 8.05% |
| 2026-06-04 | 8.700 | 8.340 | -0.440 | -5.01% | 8.240 | 8.700 | 147627 | 12387 | 5.96% |
| 2026-06-03 | 8.820 | 8.780 | -0.270 | -2.98% | 8.620 | 8.950 | 147696 | 13008 | 5.97% |
| 2026-06-02 | 9.300 | 9.060 | -0.310 | -3.31% | 8.780 | 9.440 | 190665 | 17173 | 7.70% |
| 2026-06-01 | 8.810 | 9.370 | 0.670 | 7.70% | 8.700 | 9.550 | 258123 | 23741 | 10.43% |
| 2026-05-29 | 8.680 | 8.700 | -0.170 | -1.92% | 8.650 | 9.150 | 186507 | 16528 | 7.53% |
| 2026-05-28 | 8.980 | 8.870 | -0.550 | -5.84% | 8.200 | 9.100 | 294577 | 25608 | 11.90% |
| 2026-05-27 | 9.510 | 9.420 | 0.190 | 2.06% | 9.220 | 9.780 | 168055 | 15972 | 6.79% |
| 2026-05-26 | 9.740 | 9.230 | -0.360 | -3.75% | 9.150 | 9.780 | 139598 | 13002 | 5.64% |
| 2026-05-25 | 9.950 | 9.590 | -0.360 | -3.62% | 9.480 | 10.150 | 177972 | 17282 | 7.19% |
| 2026-05-22 | 9.830 | 9.950 | 0.150 | 1.53% | 9.480 | 9.980 | 166799 | 16215 | 6.74% |
| 2026-05-21 | 10.230 | 9.800 | -0.380 | -3.73% | 9.760 | 10.480 | 189783 | 19258 | 7.67% |
| 2026-05-20 | 10.750 | 10.180 | -0.720 | -6.61% | 10.150 | 10.780 | 271100 | 28227 | 10.95% |
| 2026-05-19 | 10.490 | 10.900 | 0.410 | 3.91% | 10.420 | 11.490 | 380318 | 41882 | 15.36% |
| 2026-05-18 | 10.610 | 10.490 | 0.070 | 0.67% | 10.370 | 10.840 | 176394 | 18563 | 7.13% |
| 2026-05-15 | 10.050 | 10.420 | 0.370 | 3.68% | 10.050 | 10.630 | 210757 | 21913 | 8.51% |
| 2026-05-14 | 10.890 | 10.050 | -0.650 | -6.07% | 10.010 | 10.910 | 202988 | 21066 | 8.20% |
| 2026-05-13 | 10.650 | 10.700 | 0.070 | 0.66% | 10.500 | 10.790 | 210650 | 22436 | 8.51% |
| 2026-05-12 | 10.510 | 10.630 | 0.070 | 0.66% | 10.430 | 10.910 | 204127 | 21777 | 8.25% |
| 2026-05-11 | 10.470 | 10.560 | 0.020 | 0.19% | 10.370 | 10.850 | 217322 | 22994 | 8.78% |
| 2026-05-08 | 10.620 | 10.540 | -0.080 | -0.75% | 10.540 | 10.960 | 293126 | 31499 | 11.84% |
| 2026-05-07 | 10.180 | 10.620 | 0.400 | 3.91% | 10.150 | 10.880 | 293199 | 30984 | 11.84% |
| 2026-05-06 | 10.180 | 10.220 | 0.190 | 1.89% | 10.050 | 10.440 | 203580 | 20896 | 8.22% |
| 2026-04-30 | 9.720 | 10.030 | 0.550 | 5.80% | 9.610 | 10.120 | 207054 | 20596 | 8.36% |
| 2026-04-29 | 9.270 | 9.480 | 0.150 | 1.61% | 9.250 | 9.610 | 112232 | 10659 | 4.53% |
| 2026-04-28 | 9.900 | 9.330 | -0.570 | -5.76% | 9.320 | 9.900 | 147233 | 14008 | 5.95% |
| 2026-04-27 | 9.810 | 9.900 | 0.180 | 1.85% | 9.570 | 9.960 | 119862 | 11726 | 4.84% |