当前时间：2026-08-21 05:17:05 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 | 7.47 | 7.48 | 0.04 | 0.54% | 7.44 | 7.54 | 148090 | 11085 | 0.65% |
| 2026-08-19 | 7.50 | 7.44 | -0.10 | -1.33% | 7.41 | 7.56 | 247509 | 18510 | 1.09% |
| 2026-08-18 | 7.59 | 7.54 | -0.05 | -0.66% | 7.52 | 7.60 | 129317 | 9764 | 0.57% |
| 2026-08-17 | 7.58 | 7.59 | 0.03 | 0.40% | 7.51 | 7.61 | 172078 | 13017 | 0.76% |
| 2026-08-14 | 7.70 | 7.56 | -0.14 | -1.82% | 7.56 | 7.71 | 239865 | 18228 | 1.06% |
| 2026-08-13 | 7.73 | 7.70 | -0.05 | -0.65% | 7.67 | 7.76 | 241134 | 18598 | 1.06% |
| 2026-08-12 | 7.82 | 7.75 | -0.07 | -0.90% | 7.73 | 7.83 | 196436 | 15240 | 0.87% |
| 2026-08-11 | 7.87 | 7.82 | -0.06 | -0.76% | 7.81 | 7.93 | 235671 | 18511 | 1.04% |
| 2026-08-10 | 7.84 | 7.88 | 0.03 | 0.38% | 7.81 | 7.91 | 199040 | 15649 | 0.88% |
| 2026-08-07 | 7.83 | 7.85 | 0.04 | 0.51% | 7.74 | 7.89 | 243888 | 19076 | 1.08% |
| 2026-08-06 | 7.93 | 7.81 | -0.13 | -1.64% | 7.72 | 7.94 | 375072 | 29258 | 1.65% |
| 2026-08-05 | 8.01 | 7.94 | -0.10 | -1.24% | 7.88 | 8.05 | 280320 | 22242 | 1.24% |
| 2026-08-04 | 8.18 | 8.04 | -0.11 | -1.35% | 8.02 | 8.21 | 241402 | 19490 | 1.06% |
| 2026-08-03 | 8.02 | 8.15 | 0.17 | 2.13% | 8.00 | 8.16 | 280190 | 22705 | 1.24% |
| 2026-07-31 | 7.83 | 7.98 | 0.00 | 0.00% | 7.83 | 8.01 | 249392 | 19863 | 1.10% |
| 2026-07-30 | 7.88 | 7.98 | 0.07 | 0.88% | 7.86 | 8.05 | 333143 | 26543 | 1.47% |
| 2026-07-29 | 7.74 | 7.91 | 0.18 | 2.33% | 7.71 | 7.97 | 349575 | 27515 | 1.54% |
| 2026-07-28 | 7.76 | 7.73 | -0.08 | -1.02% | 7.67 | 7.79 | 197585 | 15257 | 0.87% |
| 2026-07-27 | 7.67 | 7.81 | 0.10 | 1.30% | 7.66 | 7.83 | 238394 | 18523 | 1.05% |
| 2026-07-24 | 7.98 | 7.71 | -0.36 | -4.46% | 7.68 | 8.05 | 446467 | 34915 | 1.97% |
| 2026-07-23 | 7.90 | 8.07 | 0.07 | 0.88% | 7.82 | 8.11 | 441679 | 35264 | 1.95% |
| 2026-07-22 | 7.90 | 8.00 | 0.02 | 0.25% | 7.82 | 8.00 | 523164 | 41400 | 2.31% |
| 2026-07-21 | 8.11 | 7.98 | -0.26 | -3.16% | 7.89 | 8.18 | 648329 | 51899 | 2.86% |
| 2026-07-20 | 7.63 | 8.24 | 0.55 | 7.15% | 7.54 | 8.25 | 793106 | 63098 | 3.50% |
| 2026-07-17 | 7.48 | 7.69 | 0.18 | 2.40% | 7.47 | 7.84 | 536230 | 41329 | 2.37% |
| 2026-07-16 | 7.55 | 7.51 | 0.02 | 0.27% | 7.45 | 7.58 | 340025 | 25518 | 1.50% |
| 2026-07-15 | 7.83 | 7.87 | 0.01 | 0.13% | 7.80 | 7.94 | 339405 | 26699 | 1.50% |
| 2026-07-14 | 7.67 | 7.86 | 0.15 | 1.95% | 7.65 | 7.88 | 282915 | 22110 | 1.25% |
| 2026-07-13 | 7.63 | 7.71 | 0.06 | 0.78% | 7.62 | 7.79 | 276446 | 21338 | 1.22% |
| 2026-07-10 | 7.57 | 7.65 | 0.09 | 1.19% | 7.44 | 7.75 | 305210 | 23262 | 1.35% |
| 2026-07-09 | 7.66 | 7.56 | -0.13 | -1.69% | 7.53 | 7.75 | 298682 | 22748 | 1.32% |
| 2026-07-08 | 7.62 | 7.69 | 0.08 | 1.05% | 7.52 | 7.72 | 270141 | 20613 | 1.19% |
| 2026-07-07 | 7.81 | 7.61 | -0.23 | -2.93% | 7.58 | 7.83 | 252237 | 19335 | 1.11% |
| 2026-07-06 | 7.80 | 7.84 | 0.02 | 0.26% | 7.71 | 7.85 | 237029 | 18482 | 1.05% |
| 2026-07-03 | 7.76 | 7.82 | 0.07 | 0.90% | 7.72 | 7.85 | 255291 | 19891 | 1.13% |
| 2026-07-02 | 7.74 | 7.75 | 0.00 | 0.00% | 7.64 | 7.91 | 393121 | 30392 | 1.73% |
| 2026-07-01 | 7.57 | 7.75 | 0.18 | 2.38% | 7.52 | 7.77 | 308836 | 23721 | 1.36% |
| 2026-06-30 | 7.75 | 7.57 | -0.19 | -2.45% | 7.54 | 7.76 | 294636 | 22432 | 1.30% |
| 2026-06-29 | 7.62 | 7.76 | 0.10 | 1.31% | 7.51 | 7.80 | 349914 | 26857 | 1.54% |
| 2026-06-26 | 7.80 | 7.66 | -0.14 | -1.79% | 7.66 | 7.93 | 371713 | 29044 | 1.64% |
| 2026-06-25 | 7.88 | 7.80 | -0.15 | -1.89% | 7.70 | 7.90 | 360215 | 28007 | 1.59% |
| 2026-06-24 | 8.03 | 7.95 | -0.08 | -1.00% | 7.85 | 8.03 | 309006 | 24491 | 1.36% |
| 2026-06-23 | 8.04 | 8.03 | -0.02 | -0.25% | 7.97 | 8.21 | 399515 | 32288 | 1.76% |
| 2026-06-22 | 8.01 | 8.05 | 0.03 | 0.37% | 7.80 | 8.09 | 505717 | 40195 | 2.23% |
| 2026-06-18 | 8.51 | 8.02 | -0.55 | -6.42% | 8.00 | 8.54 | 806824 | 66224 | 3.56% |
| 2026-06-17 | 8.64 | 8.57 | -0.06 | -0.70% | 8.48 | 8.72 | 478366 | 41155 | 2.11% |
| 2026-06-16 | 8.64 | 8.63 | -0.05 | -0.58% | 8.58 | 8.85 | 446593 | 38819 | 1.97% |
| 2026-06-15 | 8.70 | 8.68 | 0.00 | 0.00% | 8.58 | 8.74 | 454486 | 39388 | 2.00% |
| 2026-06-12 | 8.71 | 8.68 | 0.05 | 0.58% | 8.58 | 8.90 | 521648 | 45540 | 2.30% |
| 2026-06-11 | 8.40 | 8.63 | 0.11 | 1.29% | 8.37 | 8.68 | 436376 | 37199 | 1.93% |
| 2026-06-10 | 8.61 | 8.52 | -0.19 | -2.18% | 8.40 | 8.66 | 446400 | 37965 | 1.97% |
| 2026-06-09 | 8.76 | 8.71 | 0.01 | 0.11% | 8.49 | 8.80 | 438703 | 37994 | 1.94% |
| 2026-06-08 | 8.80 | 8.70 | -0.32 | -3.55% | 8.66 | 9.10 | 643571 | 56874 | 2.84% |
| 2026-06-05 | 9.56 | 9.02 | -0.58 | -6.04% | 8.96 | 9.72 | 880092 | 81316 | 3.88% |
| 2026-06-04 | 9.50 | 9.60 | -0.02 | -0.21% | 9.50 | 9.75 | 716614 | 69013 | 3.16% |
| 2026-06-03 | 9.40 | 9.62 | 0.07 | 0.73% | 9.21 | 9.78 | 1059060 | 100597 | 4.67% |
| 2026-06-02 | 9.70 | 9.55 | -0.27 | -2.75% | 9.43 | 9.74 | 866356 | 82734 | 3.82% |
| 2026-06-01 | 9.92 | 9.82 | 0.02 | 0.20% | 9.25 | 9.94 | 1371944 | 132408 | 6.05% |
| 2026-05-29 | 9.34 | 9.80 | 0.47 | 5.04% | 9.32 | 10.09 | 1494158 | 146195 | 6.59% |
| 2026-05-28 | 9.13 | 9.33 | 0.22 | 2.41% | 9.06 | 9.64 | 1213295 | 114061 | 5.35% |
| 2026-05-27 | 9.00 | 9.11 | 0.07 | 0.77% | 8.92 | 9.25 | 717539 | 65240 | 3.17% |
| 2026-05-26 | 8.91 | 9.04 | 0.06 | 0.67% | 8.85 | 9.15 | 786856 | 71006 | 3.47% |
| 2026-05-25 | 8.70 | 8.98 | 0.25 | 2.86% | 8.66 | 9.04 | 684008 | 60864 | 3.02% |
| 2026-05-22 | 8.51 | 8.73 | 0.27 | 3.19% | 8.38 | 8.85 | 710488 | 61585 | 3.13% |
| 2026-05-21 | 8.44 | 8.46 | 0.05 | 0.59% | 8.36 | 8.70 | 763059 | 65344 | 3.37% |
| 2026-05-20 | 8.87 | 8.41 | -0.59 | -6.56% | 8.40 | 8.87 | 921957 | 78936 | 4.07% |
| 2026-05-19 | 8.65 | 9.00 | 0.36 | 4.17% | 8.51 | 9.08 | 1092810 | 97296 | 4.82% |
| 2026-05-18 | 8.52 | 8.64 | 0.21 | 2.49% | 8.51 | 8.73 | 802890 | 69255 | 3.54% |
| 2026-05-15 | 8.41 | 8.43 | 0.00 | 0.00% | 8.22 | 8.58 | 618460 | 51891 | 2.73% |
| 2026-05-14 | 8.64 | 8.43 | -0.15 | -1.75% | 8.41 | 8.80 | 681251 | 58404 | 3.01% |
| 2026-05-13 | 8.45 | 8.58 | 0.14 | 1.66% | 8.41 | 8.66 | 821673 | 70485 | 3.62% |