当前时间：2026-08-21 13:26:26 星期五交易中
| 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 | 8.35 | 8.39 | 0.10 | 1.21% | 8.32 | 8.48 | 81409 | 6851 | 0.73% |
| 2026-08-19 | 8.53 | 8.29 | -0.31 | -3.60% | 8.26 | 8.57 | 131266 | 11001 | 1.18% |
| 2026-08-18 | 8.55 | 8.60 | 0.00 | 0.00% | 8.50 | 8.62 | 104462 | 8947 | 0.94% |
| 2026-08-17 | 8.53 | 8.60 | 0.10 | 1.18% | 8.43 | 8.65 | 121270 | 10342 | 1.09% |
| 2026-08-14 | 8.40 | 8.50 | 0.09 | 1.07% | 8.40 | 8.58 | 118311 | 10055 | 1.06% |
| 2026-08-13 | 8.57 | 8.41 | -0.16 | -1.87% | 8.41 | 8.59 | 135083 | 11467 | 1.21% |
| 2026-08-12 | 8.60 | 8.57 | -0.05 | -0.58% | 8.56 | 8.65 | 104159 | 8948 | 0.93% |
| 2026-08-11 | 8.70 | 8.62 | -0.12 | -1.37% | 8.60 | 8.72 | 121226 | 10475 | 1.09% |
| 2026-08-10 | 8.71 | 8.74 | 0.02 | 0.23% | 8.60 | 8.78 | 153725 | 13383 | 1.38% |
| 2026-08-07 | 8.58 | 8.72 | 0.08 | 0.93% | 8.57 | 8.87 | 211508 | 18484 | 1.89% |
| 2026-08-06 | 8.64 | 8.64 | 0.00 | 0.00% | 8.54 | 8.80 | 184204 | 15977 | 1.65% |
| 2026-08-05 | 8.65 | 8.64 | 0.11 | 1.29% | 8.57 | 8.70 | 157444 | 13599 | 1.41% |
| 2026-08-04 | 8.53 | 8.53 | 0.02 | 0.24% | 8.49 | 8.55 | 108811 | 9277 | 0.97% |
| 2026-08-03 | 8.38 | 8.51 | 0.09 | 1.07% | 8.37 | 8.53 | 87784 | 7453 | 0.79% |
| 2026-07-31 | 8.43 | 8.42 | 0.03 | 0.36% | 8.39 | 8.55 | 139414 | 11818 | 1.25% |
| 2026-07-30 | 8.30 | 8.39 | 0.02 | 0.24% | 8.28 | 8.47 | 127678 | 10724 | 1.14% |
| 2026-07-29 | 8.18 | 8.37 | 0.18 | 2.20% | 8.18 | 8.40 | 137680 | 11428 | 1.23% |
| 2026-07-28 | 8.10 | 8.19 | -0.03 | -0.36% | 8.09 | 8.21 | 78227 | 6388 | 0.70% |
| 2026-07-27 | 8.13 | 8.22 | 0.10 | 1.23% | 8.08 | 8.23 | 89845 | 7356 | 0.80% |
| 2026-07-24 | 8.23 | 8.12 | -0.19 | -2.29% | 8.10 | 8.23 | 97961 | 7973 | 0.88% |
| 2026-07-23 | 8.17 | 8.31 | 0.11 | 1.34% | 8.11 | 8.31 | 123535 | 10167 | 1.11% |
| 2026-07-22 | 8.32 | 8.20 | -0.18 | -2.15% | 8.16 | 8.38 | 146906 | 12089 | 1.32% |
| 2026-07-21 | 8.17 | 8.38 | 0.20 | 2.44% | 8.13 | 8.40 | 200691 | 16640 | 1.80% |
| 2026-07-20 | 8.17 | 8.18 | 0.03 | 0.37% | 7.98 | 8.24 | 143431 | 11654 | 1.28% |
| 2026-07-17 | 8.23 | 8.15 | -0.09 | -1.09% | 8.12 | 8.32 | 172675 | 14194 | 1.55% |
| 2026-07-16 | 8.20 | 8.24 | -0.04 | -0.48% | 8.15 | 8.30 | 114372 | 9416 | 1.02% |
| 2026-07-15 | 8.26 | 8.28 | 0.03 | 0.36% | 8.13 | 8.32 | 132878 | 10940 | 1.19% |
| 2026-07-14 | 8.11 | 8.25 | 0.16 | 1.98% | 7.97 | 8.28 | 169884 | 13851 | 1.52% |
| 2026-07-13 | 8.55 | 8.09 | -0.53 | -6.15% | 8.08 | 8.58 | 280230 | 23014 | 2.51% |
| 2026-07-10 | 8.35 | 8.62 | 0.27 | 3.23% | 8.29 | 8.85 | 286444 | 24714 | 2.57% |
| 2026-07-09 | 8.77 | 8.35 | -0.42 | -4.79% | 8.12 | 8.90 | 357665 | 30039 | 3.20% |
| 2026-07-08 | 9.14 | 8.77 | -0.48 | -5.19% | 8.75 | 9.16 | 314229 | 27852 | 2.82% |
| 2026-07-07 | 9.22 | 9.25 | 0.01 | 0.11% | 9.10 | 9.79 | 334773 | 31659 | 3.00% |
| 2026-07-06 | 9.68 | 9.24 | -0.49 | -5.04% | 9.24 | 9.81 | 342179 | 32279 | 3.07% |
| 2026-07-03 | 9.70 | 9.73 | 0.03 | 0.31% | 9.43 | 9.86 | 458719 | 44270 | 4.11% |
| 2026-07-02 | 9.52 | 9.70 | 0.18 | 1.89% | 9.25 | 9.96 | 778390 | 75793 | 6.97% |
| 2026-07-01 | 8.62 | 9.52 | 0.87 | 10.06% | 8.59 | 9.52 | 348910 | 32793 | 3.13% |
| 2026-06-30 | 8.47 | 8.65 | 0.21 | 2.49% | 8.27 | 8.72 | 196370 | 16743 | 1.76% |
| 2026-06-29 | 8.36 | 8.44 | -0.05 | -0.59% | 8.28 | 8.55 | 169595 | 14211 | 1.52% |
| 2026-06-26 | 9.02 | 8.49 | -0.68 | -7.42% | 8.49 | 9.09 | 362277 | 31640 | 3.25% |
| 2026-06-25 | 9.30 | 9.17 | -0.20 | -2.13% | 8.91 | 9.48 | 415732 | 37941 | 3.72% |
| 2026-06-24 | 9.60 | 9.37 | -0.32 | -3.30% | 9.20 | 9.74 | 379403 | 35679 | 3.40% |
| 2026-06-23 | 10.08 | 9.69 | -0.49 | -4.81% | 9.52 | 10.08 | 527513 | 51841 | 4.73% |
| 2026-06-22 | 9.86 | 10.18 | 0.34 | 3.46% | 9.73 | 10.18 | 760743 | 75795 | 6.82% |
| 2026-06-18 | 9.25 | 9.84 | 0.50 | 5.35% | 9.21 | 9.85 | 647946 | 62407 | 5.80% |
| 2026-06-17 | 9.51 | 9.34 | -0.33 | -3.41% | 9.23 | 9.59 | 407725 | 38160 | 3.65% |
| 2026-06-16 | 9.20 | 9.67 | 0.39 | 4.20% | 9.17 | 9.80 | 572525 | 54912 | 5.13% |
| 2026-06-15 | 9.38 | 9.28 | -0.04 | -0.43% | 9.19 | 9.41 | 290750 | 27000 | 2.60% |
| 2026-06-12 | 9.21 | 9.32 | 0.18 | 1.97% | 8.99 | 9.45 | 367103 | 34040 | 3.29% |
| 2026-06-11 | 9.36 | 9.14 | -0.29 | -3.08% | 8.94 | 9.41 | 326755 | 29829 | 2.93% |
| 2026-06-10 | 9.17 | 9.43 | 0.12 | 1.29% | 9.16 | 9.57 | 394996 | 37081 | 3.54% |
| 2026-06-09 | 9.03 | 9.31 | 0.41 | 4.61% | 8.87 | 9.31 | 344543 | 31664 | 3.04% |
| 2026-06-08 | 9.08 | 8.90 | -0.30 | -3.26% | 8.82 | 9.27 | 239577 | 21626 | 2.11% |
| 2026-06-05 | 8.92 | 9.20 | 0.17 | 1.88% | 8.81 | 9.34 | 296299 | 27071 | 2.61% |
| 2026-06-04 | 8.98 | 9.03 | -0.02 | -0.22% | 8.71 | 9.10 | 213509 | 18953 | 1.88% |
| 2026-06-03 | 8.82 | 9.05 | 0.22 | 2.49% | 8.76 | 9.12 | 185065 | 16635 | 1.63% |
| 2026-06-02 | 8.86 | 8.95 | 0.10 | 1.13% | 8.74 | 9.00 | 130283 | 11573 | 1.15% |
| 2026-06-01 | 8.79 | 8.85 | 0.02 | 0.23% | 8.78 | 8.96 | 112573 | 9992 | 0.99% |
| 2026-05-29 | 9.20 | 8.83 | -0.43 | -4.64% | 8.79 | 9.28 | 245649 | 22028 | 2.17% |
| 2026-05-28 | 8.80 | 9.26 | 0.47 | 5.35% | 8.77 | 9.27 | 286689 | 26222 | 2.53% |
| 2026-05-27 | 9.02 | 8.79 | -0.28 | -3.09% | 8.74 | 9.11 | 152040 | 13471 | 1.34% |
| 2026-05-26 | 9.02 | 9.07 | -0.01 | -0.11% | 8.95 | 9.14 | 122385 | 11059 | 1.08% |
| 2026-05-25 | 9.10 | 9.08 | -0.02 | -0.22% | 8.93 | 9.16 | 122189 | 11031 | 1.08% |
| 2026-05-22 | 8.97 | 9.10 | 0.21 | 2.36% | 8.85 | 9.13 | 147832 | 13334 | 1.30% |
| 2026-05-21 | 9.07 | 8.89 | -0.17 | -1.88% | 8.89 | 9.22 | 159549 | 14489 | 1.41% |
| 2026-05-20 | 9.08 | 9.06 | -0.08 | -0.88% | 8.86 | 9.17 | 160599 | 14439 | 1.42% |
| 2026-05-19 | 9.20 | 9.14 | -0.08 | -0.87% | 9.05 | 9.24 | 114437 | 10432 | 1.01% |
| 2026-05-18 | 9.25 | 9.22 | -0.12 | -1.28% | 9.05 | 9.28 | 127284 | 11686 | 1.12% |
| 2026-05-15 | 9.26 | 9.34 | 0.06 | 0.65% | 9.22 | 9.62 | 204509 | 19201 | 1.80% |
| 2026-05-14 | 9.56 | 9.28 | -0.27 | -2.83% | 9.28 | 9.56 | 153456 | 14352 | 1.35% |
| 2026-05-13 | 9.52 | 9.55 | 0.01 | 0.10% | 9.49 | 9.62 | 143126 | 13675 | 1.26% |