当前时间：2026-08-20 22:50:48 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 7.86 | 7.86 | 0.03 | 0.38% | 7.80 | 7.90 | 125522 | 9852 | 0.54% |
| 2026-08-19 | 7.96 | 7.83 | -0.14 | -1.76% | 7.81 | 8.00 | 186150 | 14663 | 0.80% |
| 2026-08-18 | 8.07 | 7.97 | -0.12 | -1.48% | 7.91 | 8.08 | 166484 | 13273 | 0.71% |
| 2026-08-17 | 8.00 | 8.09 | 0.09 | 1.13% | 7.95 | 8.09 | 146888 | 11789 | 0.63% |
| 2026-08-14 | 8.10 | 8.00 | -0.13 | -1.60% | 8.00 | 8.14 | 194205 | 15636 | 0.83% |
| 2026-08-13 | 8.08 | 8.13 | 0.07 | 0.87% | 8.03 | 8.20 | 257696 | 21001 | 1.10% |
| 2026-08-12 | 8.03 | 8.06 | 0.04 | 0.50% | 8.01 | 8.10 | 104954 | 8455 | 0.45% |
| 2026-08-11 | 8.08 | 8.02 | -0.06 | -0.74% | 8.02 | 8.11 | 112177 | 9046 | 0.48% |
| 2026-08-10 | 8.07 | 8.08 | 0.02 | 0.25% | 8.04 | 8.14 | 163372 | 13214 | 0.70% |
| 2026-08-07 | 8.07 | 8.06 | -0.02 | -0.25% | 7.97 | 8.08 | 180414 | 14470 | 0.77% |
| 2026-08-06 | 8.16 | 8.08 | -0.09 | -1.10% | 8.04 | 8.18 | 157078 | 12728 | 0.67% |
| 2026-08-05 | 8.18 | 8.17 | 0.00 | 0.00% | 8.15 | 8.23 | 165352 | 13537 | 0.71% |
| 2026-08-04 | 8.20 | 8.17 | -0.01 | -0.12% | 8.14 | 8.23 | 137390 | 11238 | 0.59% |
| 2026-08-03 | 8.08 | 8.18 | 0.07 | 0.86% | 8.04 | 8.18 | 167218 | 13600 | 0.71% |
| 2026-07-31 | 8.12 | 8.11 | 0.01 | 0.12% | 8.07 | 8.15 | 228462 | 18534 | 0.98% |
| 2026-07-30 | 8.00 | 8.10 | 0.06 | 0.75% | 7.96 | 8.12 | 226556 | 18262 | 0.97% |
| 2026-07-29 | 7.90 | 8.04 | 0.16 | 2.03% | 7.88 | 8.08 | 221872 | 17741 | 0.95% |
| 2026-07-28 | 7.95 | 7.88 | -0.13 | -1.62% | 7.85 | 7.98 | 175551 | 13848 | 0.75% |
| 2026-07-27 | 7.92 | 8.01 | 0.10 | 1.26% | 7.86 | 8.02 | 146702 | 11675 | 0.63% |
| 2026-07-24 | 8.03 | 7.91 | -0.17 | -2.10% | 7.91 | 8.07 | 179501 | 14333 | 0.77% |
| 2026-07-23 | 7.89 | 8.08 | 0.15 | 1.89% | 7.88 | 8.10 | 250947 | 20148 | 1.07% |
| 2026-07-22 | 8.04 | 7.93 | -0.15 | -1.86% | 7.87 | 8.06 | 300476 | 23847 | 1.28% |
| 2026-07-21 | 8.06 | 8.08 | 0.00 | 0.00% | 8.02 | 8.18 | 293286 | 23721 | 1.25% |
| 2026-07-20 | 7.95 | 8.08 | 0.14 | 1.76% | 7.95 | 8.12 | 292490 | 23529 | 1.25% |
| 2026-07-17 | 8.00 | 7.94 | -0.09 | -1.12% | 7.93 | 8.14 | 272901 | 21919 | 1.17% |
| 2026-07-16 | 8.05 | 8.03 | -0.09 | -1.11% | 7.97 | 8.13 | 213419 | 17126 | 0.91% |
| 2026-07-15 | 8.00 | 8.12 | 0.13 | 1.63% | 7.97 | 8.15 | 267444 | 21584 | 1.14% |
| 2026-07-14 | 7.97 | 7.99 | -0.09 | -1.11% | 7.84 | 8.05 | 286663 | 22806 | 1.22% |
| 2026-07-13 | 8.10 | 8.08 | -0.07 | -0.86% | 8.03 | 8.20 | 246338 | 19958 | 1.05% |
| 2026-07-10 | 8.47 | 8.15 | -0.37 | -4.34% | 8.14 | 8.47 | 446252 | 36722 | 1.91% |
| 2026-07-09 | 8.39 | 8.52 | 0.09 | 1.07% | 8.36 | 8.53 | 276242 | 23321 | 1.18% |
| 2026-07-08 | 8.47 | 8.43 | -0.05 | -0.59% | 8.41 | 8.60 | 218877 | 18560 | 0.94% |
| 2026-07-07 | 8.69 | 8.48 | -0.27 | -3.09% | 8.42 | 8.74 | 295280 | 25271 | 1.26% |
| 2026-07-06 | 8.70 | 8.75 | 0.14 | 1.63% | 8.57 | 8.76 | 379775 | 32894 | 1.62% |
| 2026-07-03 | 8.61 | 8.61 | 0.09 | 1.06% | 8.48 | 8.68 | 329813 | 28266 | 1.41% |
| 2026-07-02 | 8.69 | 8.52 | -0.23 | -2.63% | 8.50 | 8.83 | 411379 | 35434 | 1.76% |
| 2026-07-01 | 8.36 | 8.75 | 0.35 | 4.17% | 8.29 | 8.84 | 607743 | 52583 | 2.60% |
| 2026-06-30 | 8.43 | 8.40 | -0.06 | -0.71% | 8.30 | 8.56 | 355929 | 29860 | 1.52% |
| 2026-06-29 | 8.47 | 8.46 | 0.05 | 0.59% | 8.31 | 8.52 | 414165 | 34907 | 1.77% |
| 2026-06-26 | 8.71 | 8.41 | -0.32 | -3.67% | 8.40 | 8.82 | 526720 | 45237 | 2.25% |
| 2026-06-25 | 8.54 | 8.73 | 0.17 | 1.99% | 8.43 | 8.84 | 667532 | 57977 | 2.85% |
| 2026-06-24 | 8.52 | 8.56 | -0.01 | -0.12% | 8.47 | 8.76 | 588110 | 50578 | 2.51% |
| 2026-06-23 | 8.30 | 8.57 | 0.21 | 2.51% | 8.30 | 8.96 | 924518 | 80174 | 3.95% |
| 2026-06-22 | 7.83 | 8.36 | 0.55 | 7.04% | 7.77 | 8.39 | 563062 | 45963 | 2.41% |
| 2026-06-18 | 8.04 | 7.81 | -0.26 | -3.22% | 7.77 | 8.06 | 264753 | 20847 | 1.13% |
| 2026-06-17 | 8.10 | 8.07 | -0.05 | -0.62% | 8.02 | 8.17 | 215342 | 17406 | 0.92% |
| 2026-06-16 | 7.99 | 8.12 | 0.04 | 0.50% | 7.96 | 8.12 | 293690 | 23652 | 1.25% |
| 2026-06-15 | 7.85 | 8.08 | 0.25 | 3.19% | 7.80 | 8.25 | 511850 | 41380 | 2.19% |
| 2026-06-12 | 7.45 | 7.83 | 0.43 | 5.81% | 7.41 | 7.84 | 428731 | 32956 | 1.83% |
| 2026-06-11 | 7.53 | 7.40 | -0.16 | -2.12% | 7.34 | 7.62 | 208705 | 15547 | 0.89% |
| 2026-06-10 | 7.41 | 7.56 | 0.15 | 2.02% | 7.36 | 7.58 | 230049 | 17219 | 0.98% |
| 2026-06-09 | 7.46 | 7.41 | -0.04 | -0.54% | 7.38 | 7.48 | 145312 | 10771 | 0.62% |
| 2026-06-08 | 7.63 | 7.45 | -0.25 | -3.25% | 7.37 | 7.68 | 263761 | 19852 | 1.13% |
| 2026-06-05 | 7.74 | 7.70 | -0.04 | -0.52% | 7.69 | 7.78 | 205825 | 15922 | 0.88% |
| 2026-06-04 | 7.89 | 7.74 | -0.19 | -2.40% | 7.64 | 7.97 | 272342 | 21198 | 1.16% |
| 2026-06-03 | 7.93 | 7.93 | 0.00 | 0.00% | 7.84 | 8.02 | 251102 | 19913 | 1.07% |
| 2026-06-02 | 7.93 | 7.93 | -0.04 | -0.50% | 7.90 | 8.00 | 187714 | 14915 | 0.80% |
| 2026-06-01 | 7.93 | 7.97 | 0.01 | 0.13% | 7.86 | 7.99 | 209568 | 16633 | 0.90% |
| 2026-05-29 | 7.87 | 7.96 | 0.08 | 1.02% | 7.85 | 8.05 | 268968 | 21419 | 1.15% |
| 2026-05-28 | 7.97 | 7.88 | -0.04 | -0.51% | 7.88 | 8.12 | 274955 | 21955 | 1.17% |
| 2026-05-27 | 8.13 | 8.07 | -0.08 | -0.98% | 8.05 | 8.30 | 239188 | 19477 | 1.02% |
| 2026-05-26 | 8.07 | 8.15 | 0.04 | 0.49% | 8.05 | 8.22 | 257829 | 21014 | 1.10% |
| 2026-05-25 | 8.00 | 8.11 | 0.12 | 1.50% | 7.97 | 8.14 | 185929 | 14955 | 0.79% |
| 2026-05-22 | 8.16 | 7.99 | -0.12 | -1.48% | 7.97 | 8.19 | 306290 | 24607 | 1.31% |
| 2026-05-21 | 8.19 | 8.11 | -0.04 | -0.49% | 8.11 | 8.44 | 395992 | 32896 | 1.69% |
| 2026-05-20 | 8.19 | 8.15 | -0.12 | -1.45% | 8.11 | 8.24 | 173086 | 14134 | 0.74% |
| 2026-05-19 | 8.15 | 8.27 | 0.12 | 1.47% | 8.10 | 8.29 | 174113 | 14267 | 0.74% |
| 2026-05-18 | 8.18 | 8.15 | -0.07 | -0.85% | 8.06 | 8.29 | 254594 | 20778 | 1.09% |
| 2026-05-15 | 8.44 | 8.22 | -0.23 | -2.72% | 8.14 | 8.46 | 385131 | 31910 | 1.65% |
| 2026-05-14 | 8.71 | 8.45 | -0.26 | -2.99% | 8.44 | 8.72 | 315074 | 26996 | 1.35% |
| 2026-05-13 | 8.72 | 8.71 | -0.02 | -0.23% | 8.57 | 8.75 | 326207 | 28218 | 1.39% |
| 2026-05-12 | 8.73 | 8.73 | -0.02 | -0.23% | 8.67 | 8.84 | 358448 | 31379 | 1.53% |