当前时间：2026-08-17 06:28:52 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 | 8.37 | 8.04 | -0.41 | -4.85% | 8.03 | 8.37 | 433145 | 35079 | 2.11% |
| 2026-08-13 | 8.46 | 8.45 | -0.08 | -0.94% | 8.32 | 8.59 | 601945 | 50744 | 2.93% |
| 2026-08-12 | 8.39 | 8.53 | -0.24 | -2.74% | 8.29 | 8.72 | 776873 | 65657 | 3.78% |
| 2026-08-11 | 8.48 | 8.77 | 0.45 | 5.41% | 8.22 | 9.06 | 1208290 | 103816 | 5.88% |
| 2026-08-10 | 7.70 | 8.32 | 0.76 | 10.05% | 7.65 | 8.32 | 613164 | 50112 | 2.98% |
| 2026-08-07 | 7.60 | 7.56 | -0.04 | -0.53% | 7.50 | 7.63 | 155062 | 11699 | 0.75% |
| 2026-08-06 | 7.75 | 7.60 | -0.15 | -1.94% | 7.52 | 7.75 | 222316 | 16880 | 1.08% |
| 2026-08-05 | 7.80 | 7.75 | -0.06 | -0.77% | 7.67 | 7.81 | 202763 | 15666 | 0.99% |
| 2026-08-04 | 7.89 | 7.81 | -0.07 | -0.89% | 7.77 | 7.95 | 199705 | 15632 | 0.97% |
| 2026-08-03 | 7.77 | 7.88 | 0.12 | 1.55% | 7.75 | 7.89 | 202729 | 15900 | 0.99% |
| 2026-07-31 | 7.65 | 7.76 | 0.12 | 1.57% | 7.65 | 7.82 | 299854 | 23225 | 1.46% |
| 2026-07-30 | 7.59 | 7.64 | 0.01 | 0.13% | 7.54 | 7.76 | 206946 | 15828 | 1.01% |
| 2026-07-29 | 7.48 | 7.63 | 0.13 | 1.73% | 7.44 | 7.68 | 208149 | 15817 | 1.01% |
| 2026-07-28 | 7.58 | 7.50 | -0.12 | -1.57% | 7.46 | 7.63 | 193272 | 14522 | 0.94% |
| 2026-07-27 | 7.37 | 7.62 | 0.22 | 2.97% | 7.34 | 7.66 | 228756 | 17297 | 1.11% |
| 2026-07-24 | 7.86 | 7.40 | -0.53 | -6.68% | 7.40 | 7.88 | 316223 | 24004 | 1.54% |
| 2026-07-23 | 7.80 | 7.93 | 0.05 | 0.63% | 7.64 | 8.01 | 389207 | 30528 | 1.89% |
| 2026-07-22 | 7.60 | 7.88 | 0.19 | 2.47% | 7.51 | 7.98 | 434045 | 33507 | 2.11% |
| 2026-07-21 | 7.81 | 7.69 | -0.27 | -3.39% | 7.54 | 7.88 | 455270 | 34978 | 2.21% |
| 2026-07-20 | 7.39 | 7.96 | 0.49 | 6.56% | 7.30 | 7.99 | 574586 | 44261 | 2.80% |
| 2026-07-17 | 7.33 | 7.47 | 0.11 | 1.49% | 7.30 | 7.59 | 425690 | 31836 | 2.07% |
| 2026-07-16 | 7.29 | 7.36 | -0.03 | -0.41% | 7.20 | 7.41 | 232437 | 16935 | 1.13% |
| 2026-07-15 | 6.99 | 7.39 | 0.35 | 4.97% | 6.93 | 7.40 | 351117 | 25384 | 1.71% |
| 2026-07-14 | 6.92 | 7.04 | 0.12 | 1.73% | 6.87 | 7.04 | 149199 | 10383 | 0.73% |
| 2026-07-13 | 7.11 | 6.92 | -0.21 | -2.95% | 6.90 | 7.12 | 161428 | 11278 | 0.79% |
| 2026-07-10 | 6.94 | 7.13 | 0.19 | 2.74% | 6.85 | 7.22 | 244211 | 17289 | 1.19% |
| 2026-07-09 | 6.93 | 6.94 | -0.03 | -0.43% | 6.77 | 7.00 | 210260 | 14465 | 1.02% |
| 2026-07-08 | 7.14 | 6.97 | -0.17 | -2.38% | 6.97 | 7.16 | 198585 | 13970 | 0.97% |
| 2026-07-07 | 7.54 | 7.14 | -0.41 | -5.43% | 7.14 | 7.54 | 281978 | 20465 | 1.37% |
| 2026-07-06 | 7.50 | 7.55 | 0.11 | 1.48% | 7.37 | 7.61 | 244359 | 18386 | 1.19% |
| 2026-07-03 | 7.44 | 7.44 | 0.05 | 0.68% | 7.35 | 7.49 | 194500 | 14438 | 0.95% |
| 2026-07-02 | 7.49 | 7.39 | -0.09 | -1.20% | 7.36 | 7.62 | 263834 | 19745 | 1.28% |
| 2026-07-01 | 7.35 | 7.48 | 0.17 | 2.33% | 7.24 | 7.56 | 277159 | 20523 | 1.35% |
| 2026-06-30 | 7.35 | 7.31 | -0.11 | -1.48% | 7.26 | 7.42 | 195946 | 14370 | 0.95% |
| 2026-06-29 | 7.36 | 7.42 | -0.02 | -0.27% | 7.25 | 7.50 | 274414 | 20250 | 1.33% |
| 2026-06-26 | 7.68 | 7.44 | -0.08 | -1.06% | 7.43 | 7.80 | 375428 | 28593 | 1.83% |
| 2026-06-25 | 7.76 | 7.64 | -0.17 | -2.18% | 7.60 | 7.81 | 270854 | 20781 | 1.32% |
| 2026-06-24 | 8.04 | 7.81 | -0.23 | -2.86% | 7.76 | 8.04 | 286668 | 22464 | 1.39% |
| 2026-06-23 | 8.21 | 8.04 | -0.09 | -1.11% | 7.98 | 8.31 | 325475 | 26531 | 1.58% |
| 2026-06-22 | 8.00 | 8.13 | 0.04 | 0.49% | 7.87 | 8.15 | 343365 | 27512 | 1.67% |
| 2026-06-18 | 8.49 | 8.09 | -0.46 | -5.38% | 8.06 | 8.51 | 507732 | 41622 | 2.47% |
| 2026-06-17 | 8.68 | 8.55 | -0.17 | -1.95% | 8.50 | 8.76 | 329575 | 28319 | 1.60% |
| 2026-06-16 | 8.60 | 8.72 | 0.11 | 1.28% | 8.43 | 8.86 | 427247 | 36991 | 2.08% |
| 2026-06-15 | 8.65 | 8.61 | 0.01 | 0.12% | 8.59 | 8.77 | 377352 | 32724 | 1.84% |
| 2026-06-12 | 8.59 | 8.60 | 0.06 | 0.70% | 8.41 | 8.74 | 355412 | 30615 | 1.73% |
| 2026-06-11 | 8.63 | 8.54 | -0.14 | -1.61% | 8.47 | 8.73 | 269705 | 23076 | 1.31% |
| 2026-06-10 | 8.99 | 8.68 | -0.41 | -4.51% | 8.57 | 8.99 | 412817 | 35904 | 2.01% |
| 2026-06-09 | 9.43 | 9.09 | -0.22 | -2.36% | 8.90 | 9.43 | 483962 | 43934 | 2.35% |
| 2026-06-08 | 9.88 | 9.31 | -0.81 | -8.00% | 9.21 | 10.09 | 593368 | 57171 | 2.89% |
| 2026-06-05 | 10.80 | 10.12 | -0.81 | -7.41% | 10.11 | 11.25 | 702003 | 74034 | 3.41% |
| 2026-06-04 | 10.90 | 10.93 | -0.13 | -1.18% | 10.84 | 11.32 | 686761 | 76228 | 3.34% |
| 2026-06-03 | 10.77 | 11.06 | 0.17 | 1.56% | 10.63 | 11.12 | 723380 | 79110 | 3.52% |
| 2026-06-02 | 10.80 | 10.89 | -0.01 | -0.09% | 10.40 | 11.00 | 611899 | 65825 | 2.98% |
| 2026-06-01 | 11.03 | 10.90 | -0.08 | -0.73% | 10.40 | 11.17 | 689697 | 74980 | 3.36% |
| 2026-05-29 | 10.60 | 10.98 | 0.28 | 2.62% | 10.40 | 11.14 | 926525 | 100918 | 4.51% |
| 2026-05-28 | 10.15 | 10.70 | 0.60 | 5.94% | 10.03 | 10.99 | 807189 | 84891 | 3.93% |
| 2026-05-27 | 9.98 | 10.10 | 0.00 | 0.00% | 9.90 | 10.28 | 422837 | 42799 | 2.06% |
| 2026-05-26 | 10.36 | 10.10 | -0.32 | -3.07% | 9.85 | 10.36 | 446273 | 44795 | 2.17% |
| 2026-05-25 | 10.26 | 10.42 | 0.16 | 1.56% | 10.25 | 10.53 | 352121 | 36628 | 1.71% |
| 2026-05-22 | 10.20 | 10.26 | 0.07 | 0.69% | 10.03 | 10.34 | 337582 | 34504 | 1.64% |
| 2026-05-21 | 10.52 | 10.19 | -0.32 | -3.04% | 10.14 | 10.75 | 531645 | 55474 | 2.59% |
| 2026-05-20 | 11.11 | 10.51 | -0.75 | -6.66% | 10.45 | 11.11 | 589338 | 62929 | 2.87% |
| 2026-05-19 | 11.14 | 11.26 | 0.08 | 0.72% | 10.86 | 11.41 | 656669 | 73338 | 3.19% |
| 2026-05-18 | 10.50 | 11.18 | 0.63 | 5.97% | 10.37 | 11.31 | 775121 | 85310 | 3.77% |
| 2026-05-15 | 10.91 | 10.55 | -0.36 | -3.30% | 10.45 | 10.96 | 676156 | 71658 | 3.29% |
| 2026-05-14 | 11.46 | 10.91 | -0.50 | -4.38% | 10.91 | 11.72 | 996143 | 111904 | 4.85% |
| 2026-05-13 | 11.08 | 11.41 | 0.22 | 1.97% | 11.05 | 11.72 | 1116516 | 128192 | 5.43% |
| 2026-05-12 | 10.87 | 11.19 | 0.34 | 3.13% | 10.66 | 11.26 | 1044639 | 115999 | 5.08% |
| 2026-05-11 | 10.85 | 10.85 | 0.13 | 1.21% | 10.73 | 10.98 | 573244 | 62135 | 2.79% |