当前时间：2026-08-17 06:29:41 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 8.90 | 8.80 | -0.07 | -0.79% | 8.74 | 9.09 | 437119 | 38820 | 1.90% |
| 2026-08-13 | 8.87 | 8.87 | 0.00 | 0.00% | 8.77 | 9.25 | 829864 | 74626 | 3.61% |
| 2026-08-12 | 8.88 | 8.87 | -0.12 | -1.33% | 8.65 | 9.00 | 815140 | 71900 | 3.54% |
| 2026-08-11 | 9.78 | 8.99 | 0.10 | 1.12% | 8.90 | 9.78 | 1188123 | 110059 | 5.16% |
| 2026-08-10 | 8.44 | 8.89 | 0.48 | 5.71% | 8.42 | 8.90 | 525076 | 46161 | 2.28% |
| 2026-08-07 | 8.50 | 8.58 | 0.08 | 0.94% | 8.41 | 8.68 | 250502 | 21465 | 1.09% |
| 2026-08-06 | 8.69 | 8.50 | -0.18 | -2.07% | 8.41 | 8.71 | 373762 | 31845 | 1.62% |
| 2026-08-05 | 8.61 | 8.68 | 0.08 | 0.93% | 8.56 | 8.75 | 322306 | 27890 | 1.40% |
| 2026-08-04 | 8.79 | 8.60 | -0.15 | -1.71% | 8.50 | 8.84 | 302468 | 26099 | 1.31% |
| 2026-08-03 | 8.69 | 8.75 | 0.08 | 0.92% | 8.60 | 8.82 | 253262 | 22107 | 1.10% |
| 2026-07-31 | 8.64 | 8.67 | -0.03 | -0.34% | 8.54 | 8.78 | 402714 | 34731 | 1.75% |
| 2026-07-30 | 8.65 | 8.70 | 0.00 | 0.00% | 8.59 | 8.91 | 449910 | 39381 | 1.95% |
| 2026-07-29 | 8.26 | 8.70 | 0.44 | 5.33% | 8.21 | 8.78 | 631488 | 53966 | 2.74% |
| 2026-07-28 | 8.11 | 8.26 | 0.02 | 0.24% | 8.05 | 8.29 | 324233 | 26406 | 1.41% |
| 2026-07-27 | 8.25 | 8.24 | 0.15 | 1.85% | 8.04 | 8.30 | 321417 | 26310 | 1.40% |
| 2026-07-24 | 8.43 | 8.09 | -0.45 | -5.27% | 8.06 | 8.60 | 451699 | 37057 | 1.96% |
| 2026-07-23 | 8.09 | 8.54 | 0.46 | 5.69% | 8.02 | 8.60 | 538188 | 44842 | 2.34% |
| 2026-07-22 | 7.98 | 8.08 | 0.11 | 1.38% | 7.93 | 8.22 | 461624 | 37346 | 2.01% |
| 2026-07-21 | 7.94 | 7.97 | 0.01 | 0.13% | 7.82 | 8.07 | 594938 | 47212 | 2.59% |
| 2026-07-20 | 7.50 | 7.96 | 0.51 | 6.85% | 7.50 | 8.07 | 937310 | 73208 | 4.07% |
| 2026-07-17 | 7.53 | 7.45 | -0.08 | -1.06% | 7.36 | 7.68 | 435471 | 32743 | 1.89% |
| 2026-07-16 | 7.65 | 7.53 | -0.17 | -2.21% | 7.49 | 7.70 | 359690 | 27259 | 1.56% |
| 2026-07-15 | 7.67 | 7.70 | 0.00 | 0.00% | 7.61 | 7.80 | 262066 | 20204 | 1.14% |
| 2026-07-14 | 7.66 | 7.70 | 0.06 | 0.79% | 7.51 | 7.71 | 333670 | 25442 | 1.45% |
| 2026-07-13 | 8.12 | 7.64 | -0.56 | -6.83% | 7.61 | 8.18 | 501039 | 38792 | 2.18% |
| 2026-07-10 | 8.13 | 8.20 | 0.12 | 1.49% | 7.87 | 8.39 | 417742 | 34173 | 1.82% |
| 2026-07-09 | 7.86 | 8.08 | 0.18 | 2.28% | 7.80 | 8.14 | 359663 | 28786 | 1.56% |
| 2026-07-08 | 7.96 | 7.90 | -0.06 | -0.75% | 7.86 | 8.15 | 293927 | 23428 | 1.28% |
| 2026-07-07 | 8.22 | 7.96 | -0.23 | -2.81% | 7.91 | 8.27 | 259999 | 20880 | 1.13% |
| 2026-07-06 | 8.31 | 8.19 | -0.07 | -0.85% | 8.10 | 8.41 | 329337 | 27160 | 1.43% |
| 2026-07-03 | 7.94 | 8.26 | 0.40 | 5.09% | 7.86 | 8.39 | 536102 | 43913 | 2.33% |
| 2026-07-02 | 8.06 | 7.86 | -0.23 | -2.84% | 7.86 | 8.13 | 378342 | 30218 | 1.64% |
| 2026-07-01 | 8.11 | 8.09 | -0.02 | -0.25% | 7.93 | 8.20 | 315872 | 25491 | 1.37% |
| 2026-06-30 | 8.20 | 8.11 | -0.08 | -0.98% | 8.05 | 8.20 | 278489 | 22595 | 1.21% |
| 2026-06-29 | 8.39 | 8.19 | -0.24 | -2.85% | 8.00 | 8.40 | 435120 | 35474 | 1.89% |
| 2026-06-26 | 8.81 | 8.43 | -0.38 | -4.31% | 8.38 | 8.84 | 451201 | 38527 | 1.96% |
| 2026-06-25 | 8.75 | 8.81 | 0.04 | 0.46% | 8.63 | 9.04 | 481145 | 42506 | 2.09% |
| 2026-06-24 | 8.53 | 8.77 | 0.24 | 2.81% | 8.49 | 9.04 | 604362 | 53039 | 2.63% |
| 2026-06-23 | 8.90 | 8.53 | -0.45 | -5.01% | 8.50 | 8.96 | 475846 | 41194 | 2.07% |
| 2026-06-22 | 8.76 | 8.98 | 0.10 | 1.13% | 8.55 | 8.99 | 515269 | 45063 | 2.24% |
| 2026-06-18 | 9.09 | 8.88 | -0.21 | -2.31% | 8.84 | 9.28 | 540773 | 48606 | 2.35% |
| 2026-06-17 | 9.15 | 9.09 | -0.07 | -0.76% | 9.01 | 9.38 | 394316 | 36118 | 1.71% |
| 2026-06-16 | 9.39 | 9.16 | -0.24 | -2.55% | 9.00 | 9.39 | 359884 | 32805 | 1.56% |
| 2026-06-15 | 9.05 | 9.40 | 0.43 | 4.79% | 9.05 | 9.41 | 584517 | 54107 | 2.54% |
| 2026-06-12 | 9.29 | 8.97 | -0.29 | -3.13% | 8.91 | 9.38 | 656609 | 59342 | 2.85% |
| 2026-06-11 | 9.16 | 9.26 | 0.01 | 0.11% | 8.96 | 9.33 | 386014 | 35332 | 1.68% |
| 2026-06-10 | 9.27 | 9.25 | -0.15 | -1.60% | 9.05 | 9.61 | 448125 | 41379 | 1.95% |
| 2026-06-09 | 9.60 | 9.40 | -0.03 | -0.32% | 8.74 | 9.60 | 996318 | 90995 | 4.33% |
| 2026-06-08 | 9.67 | 9.43 | -0.44 | -4.46% | 9.31 | 9.80 | 416138 | 39671 | 1.81% |
| 2026-06-05 | 10.12 | 9.87 | -0.22 | -2.18% | 9.77 | 10.23 | 331634 | 33158 | 1.44% |
| 2026-06-04 | 10.59 | 10.09 | -0.47 | -4.45% | 10.04 | 10.64 | 398569 | 40591 | 1.73% |
| 2026-06-03 | 10.44 | 10.56 | 0.08 | 0.76% | 10.35 | 10.72 | 276128 | 29161 | 1.20% |
| 2026-06-02 | 10.81 | 10.48 | -0.33 | -3.05% | 10.34 | 10.90 | 403890 | 42480 | 1.75% |
| 2026-06-01 | 11.02 | 10.81 | -0.21 | -1.91% | 10.74 | 11.19 | 396557 | 43154 | 1.72% |
| 2026-05-29 | 11.15 | 11.02 | -0.13 | -1.17% | 10.89 | 11.43 | 538021 | 59668 | 2.34% |
| 2026-05-28 | 10.20 | 11.15 | 0.81 | 7.83% | 10.05 | 11.22 | 917960 | 99676 | 3.99% |
| 2026-05-27 | 10.11 | 10.34 | 0.23 | 2.27% | 10.05 | 10.66 | 873016 | 90236 | 3.79% |
| 2026-05-26 | 10.13 | 10.11 | -0.01 | -0.10% | 9.80 | 10.18 | 710056 | 70863 | 3.09% |
| 2026-05-25 | 10.34 | 10.12 | -0.21 | -2.03% | 10.08 | 10.60 | 479096 | 49248 | 2.08% |
| 2026-05-22 | 10.32 | 10.33 | 0.14 | 1.37% | 9.76 | 10.38 | 806777 | 82136 | 3.51% |
| 2026-05-21 | 10.89 | 10.19 | -1.13 | -9.98% | 10.19 | 11.10 | 1618099 | 167608 | 7.03% |
| 2026-05-20 | 11.55 | 11.32 | -0.32 | -2.75% | 11.16 | 11.73 | 618851 | 70616 | 2.69% |
| 2026-05-19 | 11.56 | 11.64 | 0.11 | 0.95% | 11.41 | 11.96 | 531731 | 62270 | 2.31% |
| 2026-05-18 | 11.97 | 11.53 | -0.60 | -4.95% | 11.22 | 12.17 | 679661 | 78424 | 2.95% |
| 2026-05-15 | 12.55 | 12.13 | -0.47 | -3.73% | 12.04 | 12.85 | 456477 | 56389 | 1.98% |
| 2026-05-14 | 13.02 | 12.60 | -0.42 | -3.23% | 12.60 | 13.05 | 420317 | 53588 | 1.83% |
| 2026-05-13 | 12.68 | 13.02 | 0.18 | 1.40% | 12.57 | 13.12 | 447352 | 57610 | 1.94% |
| 2026-05-12 | 13.20 | 12.84 | -0.36 | -2.73% | 12.77 | 13.32 | 381713 | 49319 | 1.66% |
| 2026-05-11 | 12.90 | 13.20 | 0.39 | 3.04% | 12.72 | 13.35 | 607140 | 79038 | 2.64% |