当前时间：2026-08-23 23:15:36 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8.20 | 8.31 | 0.10 | 1.22% | 8.08 | 8.35 | 174231 | 14379 | 1.70% |
| 2026-08-20 | 8.04 | 8.21 | 0.23 | 2.88% | 8.00 | 8.29 | 182772 | 14914 | 1.78% |
| 2026-08-19 | 8.19 | 7.98 | -0.29 | -3.51% | 7.95 | 8.24 | 209045 | 16795 | 2.04% |
| 2026-08-18 | 8.26 | 8.27 | -0.01 | -0.12% | 8.09 | 8.30 | 172049 | 14083 | 1.68% |
| 2026-08-17 | 8.33 | 8.28 | -0.07 | -0.84% | 8.00 | 8.35 | 268368 | 21909 | 2.62% |
| 2026-08-14 | 8.40 | 8.35 | -0.05 | -0.60% | 8.28 | 8.47 | 178405 | 14899 | 1.74% |
| 2026-08-13 | 8.73 | 8.40 | -0.28 | -3.23% | 8.38 | 8.76 | 265790 | 22745 | 2.60% |
| 2026-08-12 | 8.66 | 8.68 | -0.01 | -0.12% | 8.53 | 8.72 | 287069 | 24818 | 2.80% |
| 2026-08-11 | 8.43 | 8.69 | 0.26 | 3.08% | 8.32 | 8.80 | 437954 | 37680 | 4.28% |
| 2026-08-10 | 8.37 | 8.43 | 0.12 | 1.44% | 8.17 | 8.51 | 229851 | 19246 | 2.24% |
| 2026-08-07 | 8.50 | 8.31 | -0.18 | -2.12% | 8.14 | 8.51 | 243809 | 20122 | 2.38% |
| 2026-08-06 | 8.48 | 8.49 | -0.09 | -1.05% | 8.36 | 8.67 | 249319 | 21165 | 2.43% |
| 2026-08-05 | 8.52 | 8.58 | 0.06 | 0.70% | 8.48 | 8.67 | 212451 | 18225 | 2.07% |
| 2026-08-04 | 8.56 | 8.52 | -0.05 | -0.58% | 8.41 | 8.63 | 194230 | 16526 | 1.90% |
| 2026-08-03 | 8.37 | 8.57 | 0.15 | 1.78% | 8.37 | 8.57 | 150407 | 12766 | 1.47% |
| 2026-07-31 | 8.16 | 8.42 | -0.07 | -0.82% | 8.11 | 8.60 | 283134 | 23918 | 2.76% |
| 2026-07-30 | 8.69 | 8.49 | -0.09 | -1.05% | 8.43 | 8.75 | 242374 | 20854 | 2.37% |
| 2026-07-29 | 8.45 | 8.58 | 0.12 | 1.42% | 8.28 | 8.63 | 257153 | 21914 | 2.51% |
| 2026-07-28 | 8.30 | 8.46 | 0.08 | 0.95% | 8.29 | 8.50 | 210586 | 17708 | 2.06% |
| 2026-07-27 | 8.27 | 8.38 | 0.15 | 1.82% | 8.16 | 8.39 | 173078 | 14389 | 1.69% |
| 2026-07-24 | 8.40 | 8.23 | -0.36 | -4.19% | 8.22 | 8.52 | 208369 | 17370 | 2.03% |
| 2026-07-23 | 8.42 | 8.59 | 0.09 | 1.06% | 8.29 | 8.62 | 248198 | 20996 | 2.42% |
| 2026-07-22 | 8.50 | 8.50 | -0.19 | -2.19% | 8.43 | 8.64 | 325595 | 27760 | 3.18% |
| 2026-07-21 | 8.90 | 8.69 | -0.30 | -3.34% | 8.39 | 9.16 | 534999 | 46846 | 5.22% |
| 2026-07-20 | 8.67 | 8.99 | 0.32 | 3.69% | 8.50 | 9.15 | 522390 | 45984 | 5.10% |
| 2026-07-17 | 8.70 | 8.67 | -0.45 | -4.93% | 8.62 | 9.35 | 689384 | 61013 | 6.73% |
| 2026-07-16 | 8.25 | 9.12 | 0.83 | 10.01% | 8.14 | 9.12 | 523099 | 46493 | 5.11% |
| 2026-07-15 | 7.88 | 8.29 | 0.53 | 6.83% | 7.81 | 8.43 | 343186 | 28127 | 3.35% |
| 2026-07-14 | 7.62 | 7.76 | 0.14 | 1.84% | 7.56 | 7.82 | 188786 | 14571 | 1.84% |
| 2026-07-13 | 7.92 | 7.62 | -0.31 | -3.91% | 7.62 | 8.02 | 215971 | 16798 | 2.11% |
| 2026-07-10 | 7.61 | 7.93 | 0.26 | 3.39% | 7.58 | 8.36 | 312367 | 25082 | 3.05% |
| 2026-07-09 | 7.55 | 7.67 | 0.11 | 1.46% | 7.47 | 7.83 | 216502 | 16542 | 2.11% |
| 2026-07-08 | 7.38 | 7.56 | 0.19 | 2.58% | 7.26 | 7.62 | 183956 | 13743 | 1.80% |
| 2026-07-07 | 7.58 | 7.37 | -0.23 | -3.03% | 7.36 | 7.65 | 123752 | 9226 | 1.21% |
| 2026-07-06 | 7.56 | 7.60 | 0.02 | 0.26% | 7.52 | 7.71 | 147369 | 11197 | 1.44% |
| 2026-07-03 | 7.62 | 7.58 | 0.03 | 0.40% | 7.53 | 7.79 | 192551 | 14686 | 1.88% |
| 2026-07-02 | 7.90 | 7.55 | -0.30 | -3.82% | 7.55 | 8.02 | 237132 | 18220 | 2.32% |
| 2026-07-01 | 7.90 | 7.85 | 0.05 | 0.64% | 7.67 | 7.98 | 339917 | 26629 | 3.32% |
| 2026-06-30 | 7.09 | 7.80 | 0.71 | 10.01% | 7.05 | 7.80 | 211801 | 16051 | 2.07% |
| 2026-06-29 | 7.29 | 7.09 | -0.21 | -2.88% | 7.00 | 7.30 | 246654 | 17608 | 2.41% |
| 2026-06-26 | 7.65 | 7.30 | -0.40 | -5.19% | 7.29 | 7.68 | 225403 | 16657 | 2.20% |
| 2026-06-25 | 7.67 | 7.70 | 0.05 | 0.65% | 7.46 | 7.86 | 250768 | 19217 | 2.45% |
| 2026-06-24 | 7.91 | 7.65 | -0.28 | -3.53% | 7.58 | 7.94 | 214966 | 16577 | 2.10% |
| 2026-06-23 | 8.03 | 7.93 | -0.18 | -2.22% | 7.90 | 8.15 | 174304 | 13992 | 1.70% |
| 2026-06-22 | 8.11 | 8.11 | -0.08 | -0.98% | 7.86 | 8.26 | 259472 | 20808 | 2.53% |
| 2026-06-18 | 8.46 | 8.19 | -0.31 | -3.65% | 8.10 | 8.49 | 273180 | 22516 | 2.67% |
| 2026-06-17 | 8.56 | 8.50 | -0.05 | -0.58% | 8.47 | 8.74 | 187724 | 16113 | 1.83% |
| 2026-06-16 | 8.60 | 8.55 | -0.13 | -1.50% | 8.42 | 8.68 | 225201 | 19218 | 2.20% |
| 2026-06-15 | 8.86 | 8.68 | -0.20 | -2.25% | 8.56 | 8.93 | 280672 | 24433 | 2.74% |
| 2026-06-12 | 8.87 | 8.88 | 0.03 | 0.34% | 8.79 | 9.00 | 215031 | 19120 | 2.10% |
| 2026-06-11 | 9.09 | 8.85 | -0.34 | -3.70% | 8.68 | 9.09 | 265270 | 23415 | 2.59% |
| 2026-06-10 | 9.20 | 9.19 | -0.09 | -0.97% | 8.93 | 9.44 | 368353 | 33873 | 3.60% |
| 2026-06-09 | 8.88 | 9.28 | 0.51 | 5.82% | 8.65 | 9.50 | 407064 | 37180 | 3.97% |
| 2026-06-08 | 8.98 | 8.77 | -0.39 | -4.26% | 8.63 | 9.19 | 241279 | 21451 | 2.36% |
| 2026-06-05 | 9.11 | 9.16 | 0.00 | 0.00% | 9.04 | 9.29 | 272522 | 24925 | 2.66% |
| 2026-06-04 | 8.92 | 9.16 | 0.15 | 1.66% | 8.90 | 9.50 | 455149 | 42057 | 4.44% |
| 2026-06-03 | 8.60 | 9.01 | 0.46 | 5.38% | 8.50 | 9.38 | 523090 | 47244 | 5.11% |
| 2026-06-02 | 8.66 | 8.55 | -0.12 | -1.38% | 8.43 | 8.72 | 169776 | 14464 | 1.66% |
| 2026-06-01 | 8.37 | 8.67 | 0.24 | 2.85% | 8.36 | 8.81 | 229688 | 19825 | 2.24% |
| 2026-05-29 | 8.60 | 8.43 | -0.23 | -2.66% | 8.39 | 8.69 | 231105 | 19690 | 2.26% |
| 2026-05-28 | 8.58 | 8.66 | 0.07 | 0.81% | 8.39 | 8.73 | 230668 | 19814 | 2.25% |
| 2026-05-27 | 9.15 | 8.59 | -0.54 | -5.91% | 8.55 | 9.15 | 380564 | 33310 | 3.72% |
| 2026-05-26 | 9.05 | 9.13 | 0.04 | 0.44% | 8.92 | 9.18 | 216740 | 19575 | 2.12% |
| 2026-05-25 | 9.22 | 9.09 | -0.18 | -1.94% | 8.90 | 9.27 | 293739 | 26569 | 2.87% |
| 2026-05-22 | 9.55 | 9.27 | -0.26 | -2.73% | 9.24 | 9.67 | 350369 | 32770 | 3.42% |
| 2026-05-21 | 9.89 | 9.53 | -0.28 | -2.85% | 9.51 | 10.06 | 283781 | 27778 | 2.77% |
| 2026-05-20 | 10.00 | 9.81 | -0.24 | -2.39% | 9.76 | 10.05 | 240913 | 23722 | 2.35% |
| 2026-05-19 | 10.14 | 10.05 | -0.07 | -0.69% | 9.92 | 10.19 | 233365 | 23396 | 2.28% |
| 2026-05-18 | 10.34 | 10.12 | -0.28 | -2.69% | 10.00 | 10.39 | 273961 | 27822 | 2.68% |
| 2026-05-15 | 10.55 | 10.40 | -0.21 | -1.98% | 10.23 | 10.71 | 270066 | 28259 | 2.64% |