当前时间：2026-08-21 15:46:42 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 8.90 | 9.05 | 0.23 | 2.61% | 8.88 | 9.14 | 73731 | 6642 | 1.11% |
| 2026-08-19 | 8.99 | 8.82 | -0.15 | -1.67% | 8.79 | 9.06 | 46180 | 4107 | 0.70% |
| 2026-08-18 | 8.76 | 8.97 | 0.13 | 1.47% | 8.76 | 9.08 | 54059 | 4842 | 0.81% |
| 2026-08-17 | 8.71 | 8.84 | 0.05 | 0.57% | 8.61 | 8.85 | 48273 | 4228 | 0.73% |
| 2026-08-14 | 8.99 | 8.79 | -0.22 | -2.44% | 8.70 | 9.02 | 74019 | 6537 | 1.11% |
| 2026-08-13 | 9.23 | 9.01 | -0.20 | -2.17% | 9.01 | 9.25 | 57757 | 5259 | 0.87% |
| 2026-08-12 | 8.80 | 9.21 | 0.42 | 4.78% | 8.77 | 9.46 | 110851 | 10155 | 1.67% |
| 2026-08-11 | 8.45 | 8.79 | 0.32 | 3.78% | 8.44 | 8.97 | 82408 | 7174 | 1.24% |
| 2026-08-10 | 8.43 | 8.47 | 0.08 | 0.95% | 8.39 | 8.51 | 31651 | 2681 | 0.48% |
| 2026-08-07 | 8.40 | 8.39 | -0.02 | -0.24% | 8.31 | 8.49 | 54860 | 4600 | 0.83% |
| 2026-08-06 | 8.26 | 8.41 | 0.10 | 1.20% | 8.26 | 8.47 | 52880 | 4441 | 0.80% |
| 2026-08-05 | 8.24 | 8.31 | 0.08 | 0.97% | 8.17 | 8.35 | 44907 | 3714 | 0.68% |
| 2026-08-04 | 8.12 | 8.23 | 0.11 | 1.35% | 8.10 | 8.28 | 52376 | 4297 | 0.79% |
| 2026-08-03 | 8.11 | 8.12 | 0.00 | 0.00% | 8.04 | 8.18 | 26824 | 2176 | 0.40% |
| 2026-07-31 | 8.06 | 8.12 | 0.06 | 0.74% | 8.04 | 8.23 | 53377 | 4341 | 0.80% |
| 2026-07-30 | 8.11 | 8.06 | -0.02 | -0.25% | 8.02 | 8.25 | 53553 | 4350 | 0.81% |
| 2026-07-29 | 7.85 | 8.08 | 0.21 | 2.67% | 7.84 | 8.20 | 69179 | 5576 | 1.04% |
| 2026-07-28 | 7.83 | 7.87 | 0.02 | 0.25% | 7.81 | 8.00 | 40372 | 3183 | 0.61% |
| 2026-07-27 | 7.72 | 7.85 | 0.11 | 1.42% | 7.67 | 7.94 | 46472 | 3651 | 0.70% |
| 2026-07-24 | 7.80 | 7.74 | -0.16 | -2.03% | 7.72 | 7.92 | 40082 | 3126 | 0.60% |
| 2026-07-23 | 7.78 | 7.90 | 0.12 | 1.54% | 7.69 | 7.94 | 41007 | 3214 | 0.62% |
| 2026-07-22 | 7.93 | 7.78 | -0.19 | -2.38% | 7.70 | 7.93 | 70097 | 5474 | 1.06% |
| 2026-07-21 | 8.24 | 7.97 | -0.33 | -3.98% | 7.88 | 8.27 | 121913 | 9778 | 1.84% |
| 2026-07-20 | 7.94 | 8.30 | 0.46 | 5.87% | 7.91 | 8.62 | 181693 | 15155 | 2.74% |
| 2026-07-17 | 8.23 | 7.84 | -0.44 | -5.31% | 7.84 | 8.31 | 89982 | 7237 | 1.35% |
| 2026-07-16 | 7.92 | 8.28 | 0.26 | 3.24% | 7.85 | 8.49 | 129433 | 10679 | 1.95% |
| 2026-07-15 | 8.40 | 8.02 | 0.10 | 1.26% | 8.01 | 8.51 | 170864 | 14101 | 2.57% |
| 2026-07-14 | 7.83 | 7.92 | 0.12 | 1.54% | 7.33 | 8.01 | 89246 | 6827 | 1.34% |
| 2026-07-13 | 7.71 | 7.80 | 0.02 | 0.26% | 7.64 | 7.88 | 55956 | 4339 | 0.84% |
| 2026-07-10 | 7.63 | 7.78 | 0.09 | 1.17% | 7.57 | 7.93 | 59854 | 4649 | 0.90% |
| 2026-07-09 | 7.50 | 7.69 | 0.17 | 2.26% | 7.41 | 8.00 | 83461 | 6435 | 1.26% |
| 2026-07-08 | 7.30 | 7.52 | 0.22 | 3.01% | 7.30 | 7.80 | 78710 | 5938 | 1.19% |
| 2026-07-07 | 7.87 | 7.30 | -0.54 | -6.89% | 7.25 | 7.87 | 76276 | 5689 | 1.15% |
| 2026-07-06 | 7.62 | 7.84 | 0.23 | 3.02% | 7.55 | 8.03 | 76625 | 6006 | 1.15% |
| 2026-07-03 | 7.46 | 7.61 | 0.20 | 2.70% | 7.38 | 7.74 | 70740 | 5337 | 1.07% |
| 2026-07-02 | 7.65 | 7.41 | -0.25 | -3.26% | 7.37 | 7.86 | 89181 | 6785 | 1.34% |
| 2026-07-01 | 7.65 | 7.66 | 0.01 | 0.13% | 7.35 | 7.77 | 89665 | 6829 | 1.35% |
| 2026-06-30 | 8.21 | 7.65 | -0.56 | -6.82% | 7.50 | 8.47 | 136078 | 10728 | 2.05% |
| 2026-06-29 | 8.36 | 8.21 | -0.13 | -1.56% | 7.82 | 8.46 | 106021 | 8537 | 1.60% |
| 2026-06-26 | 8.93 | 8.34 | -0.61 | -6.82% | 8.14 | 8.95 | 141855 | 12000 | 2.14% |
| 2026-06-25 | 9.75 | 8.95 | -0.90 | -9.14% | 8.88 | 9.92 | 149103 | 13859 | 2.25% |
| 2026-06-24 | 10.03 | 9.85 | -0.05 | -0.51% | 9.78 | 10.34 | 120463 | 12094 | 1.81% |
| 2026-06-23 | 9.02 | 9.90 | 0.90 | 10.00% | 9.00 | 9.90 | 89052 | 8541 | 1.34% |
| 2026-06-22 | 8.90 | 9.00 | 0.07 | 0.78% | 8.75 | 9.05 | 41406 | 3693 | 0.62% |
| 2026-06-18 | 9.14 | 8.93 | -0.16 | -1.76% | 8.92 | 9.15 | 44242 | 3984 | 0.67% |
| 2026-06-17 | 9.37 | 9.09 | -0.31 | -3.30% | 9.06 | 9.52 | 57792 | 5347 | 0.87% |
| 2026-06-16 | 9.36 | 9.40 | 0.05 | 0.53% | 9.15 | 9.51 | 44823 | 4173 | 0.67% |
| 2026-06-15 | 9.02 | 9.35 | 0.40 | 4.47% | 9.02 | 9.44 | 65698 | 6111 | 0.99% |
| 2026-06-12 | 8.96 | 8.95 | 0.00 | 0.00% | 8.84 | 9.06 | 75443 | 6749 | 1.14% |
| 2026-06-11 | 9.19 | 8.95 | -0.26 | -2.82% | 8.85 | 9.19 | 76987 | 6929 | 1.16% |
| 2026-06-10 | 9.35 | 9.21 | -0.21 | -2.23% | 9.13 | 9.40 | 51255 | 4732 | 0.77% |
| 2026-06-09 | 9.71 | 9.42 | -0.21 | -2.18% | 9.25 | 9.71 | 70582 | 6650 | 1.06% |
| 2026-06-08 | 9.89 | 9.63 | -0.34 | -3.41% | 9.61 | 10.00 | 70924 | 6945 | 1.07% |
| 2026-06-05 | 9.98 | 9.97 | -0.02 | -0.20% | 9.87 | 10.14 | 54307 | 5436 | 0.82% |
| 2026-06-04 | 9.87 | 9.99 | 0.09 | 0.91% | 9.85 | 10.15 | 67170 | 6716 | 1.01% |
| 2026-06-03 | 9.77 | 9.90 | 0.13 | 1.33% | 9.72 | 9.92 | 41711 | 4098 | 0.63% |
| 2026-06-02 | 9.95 | 9.77 | -0.17 | -1.71% | 9.70 | 9.96 | 48332 | 4727 | 0.73% |
| 2026-06-01 | 9.75 | 9.94 | 0.14 | 1.43% | 9.69 | 10.00 | 59032 | 5817 | 0.89% |
| 2026-05-29 | 10.00 | 9.80 | -0.14 | -1.41% | 9.79 | 10.23 | 75491 | 7580 | 1.14% |
| 2026-05-28 | 9.89 | 9.94 | 0.08 | 0.81% | 9.84 | 10.05 | 49224 | 4892 | 0.74% |
| 2026-05-27 | 9.87 | 9.86 | -0.08 | -0.80% | 9.71 | 9.96 | 48933 | 4818 | 0.74% |
| 2026-05-26 | 10.14 | 9.94 | -0.20 | -1.97% | 9.64 | 10.14 | 112230 | 11044 | 1.69% |
| 2026-05-25 | 10.12 | 10.14 | 0.11 | 1.10% | 10.05 | 10.28 | 48147 | 4898 | 0.73% |
| 2026-05-22 | 10.02 | 10.03 | 0.01 | 0.10% | 9.90 | 10.09 | 45952 | 4591 | 0.69% |
| 2026-05-21 | 10.23 | 10.02 | -0.21 | -2.05% | 9.97 | 10.44 | 73176 | 7475 | 1.10% |
| 2026-05-20 | 10.27 | 10.23 | -0.09 | -0.87% | 10.14 | 10.39 | 49518 | 5069 | 0.75% |
| 2026-05-19 | 10.30 | 10.32 | 0.05 | 0.49% | 10.21 | 10.49 | 51610 | 5344 | 0.78% |
| 2026-05-18 | 10.08 | 10.27 | 0.16 | 1.58% | 10.07 | 10.34 | 59073 | 6046 | 0.89% |
| 2026-05-15 | 10.06 | 10.11 | 0.02 | 0.20% | 9.97 | 10.13 | 65521 | 6580 | 0.99% |
| 2026-05-14 | 10.19 | 10.09 | -0.08 | -0.79% | 10.09 | 10.35 | 64161 | 6536 | 0.97% |
| 2026-05-13 | 10.17 | 10.17 | -0.08 | -0.78% | 10.09 | 10.33 | 89685 | 9136 | 1.35% |