当前时间：2026-09-17 05:27:59 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 8.15 | 7.73 | -0.46 | -5.62% | 7.56 | 8.17 | 808417 | 62444 | 3.97% |
| 2026-09-15 | 8.15 | 8.19 | 0.04 | 0.49% | 8.06 | 8.25 | 244263 | 19945 | 1.20% |
| 2026-09-14 | 8.09 | 8.15 | 0.05 | 0.62% | 8.06 | 8.18 | 147832 | 12029 | 0.73% |
| 2026-09-11 | 8.15 | 8.10 | -0.13 | -1.58% | 8.03 | 8.20 | 270575 | 21892 | 1.33% |
| 2026-09-10 | 8.32 | 8.23 | -0.13 | -1.56% | 8.21 | 8.34 | 241887 | 19965 | 1.19% |
| 2026-09-09 | 8.29 | 8.36 | 0.05 | 0.60% | 8.22 | 8.40 | 334713 | 27911 | 1.65% |
| 2026-09-08 | 8.08 | 8.31 | 0.26 | 3.23% | 8.07 | 8.48 | 679714 | 56630 | 3.34% |
| 2026-09-07 | 7.98 | 8.05 | 0.11 | 1.39% | 7.95 | 8.06 | 289514 | 23156 | 1.42% |
| 2026-09-04 | 7.93 | 7.94 | 0.03 | 0.38% | 7.91 | 8.03 | 250561 | 19989 | 1.23% |
| 2026-09-03 | 7.85 | 7.91 | 0.08 | 1.02% | 7.84 | 7.98 | 318922 | 25311 | 1.57% |
| 2026-09-02 | 7.93 | 7.83 | -0.12 | -1.51% | 7.81 | 7.94 | 267958 | 20994 | 1.32% |
| 2026-09-01 | 7.83 | 7.95 | 0.12 | 1.53% | 7.82 | 8.02 | 368389 | 29295 | 1.81% |
| 2026-08-31 | 7.88 | 7.83 | -0.04 | -0.51% | 7.82 | 7.92 | 303315 | 23804 | 1.49% |
| 2026-08-28 | 7.89 | 7.87 | -0.08 | -1.01% | 7.82 | 7.90 | 279588 | 21969 | 1.37% |
| 2026-08-27 | 8.03 | 7.95 | -0.26 | -3.17% | 7.80 | 8.03 | 709472 | 56042 | 3.49% |
| 2026-08-26 | 8.12 | 8.21 | 0.09 | 1.11% | 8.08 | 8.21 | 249002 | 20340 | 1.22% |
| 2026-08-25 | 8.02 | 8.12 | 0.07 | 0.87% | 8.02 | 8.12 | 187324 | 15165 | 0.92% |
| 2026-08-24 | 8.05 | 8.05 | 0.00 | 0.00% | 8.01 | 8.15 | 215806 | 17405 | 1.06% |
| 2026-08-21 | 8.08 | 8.05 | -0.02 | -0.25% | 7.98 | 8.08 | 140462 | 11266 | 0.69% |
| 2026-08-20 | 8.03 | 8.07 | 0.05 | 0.62% | 8.01 | 8.16 | 203213 | 16429 | 1.00% |
| 2026-08-19 | 8.07 | 8.02 | -0.06 | -0.74% | 7.93 | 8.10 | 277337 | 22235 | 1.36% |
| 2026-08-18 | 8.10 | 8.08 | -0.03 | -0.37% | 8.05 | 8.13 | 220749 | 17843 | 1.09% |
| 2026-08-17 | 8.15 | 8.11 | -0.02 | -0.25% | 8.04 | 8.15 | 198570 | 16063 | 0.98% |
| 2026-08-14 | 8.17 | 8.13 | -0.07 | -0.85% | 8.07 | 8.20 | 201466 | 16357 | 0.99% |
| 2026-08-13 | 8.27 | 8.20 | -0.04 | -0.49% | 8.18 | 8.32 | 240595 | 19835 | 1.18% |
| 2026-08-12 | 8.23 | 8.24 | 0.04 | 0.49% | 8.12 | 8.26 | 251906 | 20643 | 1.24% |
| 2026-08-11 | 8.44 | 8.20 | -0.25 | -2.96% | 8.17 | 8.44 | 405322 | 33619 | 1.99% |
| 2026-08-10 | 8.32 | 8.45 | 0.09 | 1.08% | 8.30 | 8.51 | 280979 | 23703 | 1.38% |
| 2026-08-07 | 8.38 | 8.36 | -0.02 | -0.24% | 8.30 | 8.41 | 246439 | 20552 | 1.21% |
| 2026-08-06 | 8.46 | 8.38 | -0.08 | -0.95% | 8.34 | 8.53 | 296025 | 24889 | 1.46% |
| 2026-08-05 | 8.51 | 8.46 | -0.04 | -0.47% | 8.44 | 8.56 | 285582 | 24224 | 1.40% |
| 2026-08-04 | 8.74 | 8.50 | -0.24 | -2.75% | 8.50 | 8.76 | 380799 | 32568 | 1.87% |
| 2026-08-03 | 8.76 | 8.74 | -0.04 | -0.46% | 8.67 | 8.80 | 233014 | 20331 | 1.15% |
| 2026-07-31 | 8.74 | 8.78 | -0.08 | -0.90% | 8.67 | 8.82 | 373275 | 32643 | 1.83% |
| 2026-07-30 | 8.74 | 8.86 | 0.07 | 0.80% | 8.74 | 8.90 | 310970 | 27493 | 1.53% |
| 2026-07-29 | 8.62 | 8.79 | 0.24 | 2.81% | 8.60 | 8.90 | 484239 | 42487 | 2.38% |
| 2026-07-28 | 8.46 | 8.55 | 0.03 | 0.35% | 8.43 | 8.59 | 257462 | 21919 | 1.27% |
| 2026-07-27 | 8.45 | 8.52 | 0.03 | 0.35% | 8.39 | 8.61 | 314738 | 26826 | 1.55% |
| 2026-07-24 | 8.68 | 8.49 | -0.21 | -2.41% | 8.48 | 8.72 | 280117 | 24042 | 1.38% |
| 2026-07-23 | 8.37 | 8.70 | 0.31 | 3.69% | 8.28 | 8.74 | 503786 | 43141 | 2.48% |
| 2026-07-22 | 8.30 | 8.39 | 0.06 | 0.72% | 8.21 | 8.41 | 303371 | 25226 | 1.49% |
| 2026-07-21 | 8.31 | 8.33 | 0.04 | 0.48% | 8.29 | 8.49 | 441732 | 37066 | 2.17% |
| 2026-07-20 | 8.04 | 8.29 | 0.23 | 2.85% | 8.03 | 8.38 | 444900 | 36773 | 2.19% |
| 2026-07-17 | 8.19 | 8.06 | -0.12 | -1.47% | 8.02 | 8.24 | 253609 | 20572 | 1.25% |
| 2026-07-16 | 8.19 | 8.18 | -0.06 | -0.73% | 8.12 | 8.28 | 247637 | 20253 | 1.22% |
| 2026-07-15 | 7.96 | 8.24 | 0.26 | 3.26% | 7.94 | 8.28 | 370808 | 30367 | 1.82% |
| 2026-07-14 | 7.72 | 7.98 | 0.24 | 3.10% | 7.70 | 8.02 | 298753 | 23526 | 1.47% |
| 2026-07-13 | 7.83 | 7.74 | -0.16 | -2.03% | 7.72 | 7.88 | 261191 | 20290 | 1.28% |
| 2026-07-10 | 7.86 | 7.90 | 0.00 | 0.00% | 7.70 | 8.00 | 292859 | 23025 | 1.44% |
| 2026-07-09 | 8.02 | 7.90 | -0.17 | -2.11% | 7.79 | 8.05 | 302376 | 23885 | 1.49% |
| 2026-07-08 | 8.11 | 8.07 | -0.09 | -1.10% | 7.98 | 8.18 | 378497 | 30503 | 1.86% |
| 2026-07-07 | 8.39 | 8.16 | -0.11 | -1.33% | 8.15 | 8.58 | 462180 | 38459 | 2.27% |
| 2026-07-06 | 8.15 | 8.27 | 0.11 | 1.35% | 8.09 | 8.31 | 355902 | 29186 | 1.75% |
| 2026-07-03 | 8.07 | 8.16 | 0.09 | 1.12% | 8.07 | 8.21 | 406106 | 33077 | 2.00% |
| 2026-07-02 | 7.71 | 8.07 | 0.35 | 4.53% | 7.68 | 8.18 | 605354 | 48373 | 2.98% |
| 2026-07-01 | 7.85 | 7.72 | 0.17 | 2.25% | 7.60 | 7.92 | 397601 | 30706 | 1.95% |
| 2026-06-30 | 7.65 | 7.55 | -0.16 | -2.08% | 7.52 | 7.75 | 290406 | 22035 | 1.43% |
| 2026-06-29 | 7.57 | 7.71 | 0.14 | 1.85% | 7.33 | 7.77 | 382972 | 29068 | 1.88% |
| 2026-06-26 | 7.69 | 7.57 | -0.11 | -1.43% | 7.53 | 7.71 | 295007 | 22464 | 1.45% |
| 2026-06-25 | 7.70 | 7.68 | -0.06 | -0.78% | 7.65 | 7.94 | 327998 | 25470 | 1.61% |
| 2026-06-24 | 7.95 | 7.74 | -0.20 | -2.52% | 7.69 | 7.96 | 331470 | 25859 | 1.63% |
| 2026-06-23 | 8.06 | 7.94 | -0.19 | -2.34% | 7.91 | 8.21 | 317937 | 25670 | 1.56% |
| 2026-06-22 | 8.01 | 8.13 | 0.13 | 1.63% | 7.70 | 8.17 | 522907 | 41439 | 2.57% |
| 2026-06-18 | 8.16 | 8.00 | -0.18 | -2.20% | 7.98 | 8.17 | 307359 | 24737 | 1.51% |
| 2026-06-17 | 8.27 | 8.18 | -0.09 | -1.09% | 8.15 | 8.29 | 257045 | 21060 | 1.26% |
| 2026-06-16 | 8.48 | 8.27 | -0.23 | -2.71% | 8.22 | 8.49 | 332735 | 27698 | 1.64% |
| 2026-06-15 | 8.48 | 8.50 | 0.10 | 1.19% | 8.41 | 8.67 | 308949 | 26377 | 1.52% |
| 2026-06-12 | 8.27 | 8.40 | 0.19 | 2.31% | 8.21 | 8.48 | 346636 | 28965 | 1.70% |
| 2026-06-11 | 8.53 | 8.21 | -0.31 | -3.64% | 8.13 | 8.53 | 430903 | 35545 | 2.12% |
| 2026-06-10 | 8.66 | 8.52 | -0.24 | -2.74% | 8.48 | 8.75 | 316737 | 27104 | 1.56% |
| 2026-06-09 | 8.66 | 8.76 | 0.15 | 1.74% | 8.47 | 8.77 | 339729 | 29200 | 1.67% |