当前时间：2026-08-20 17:59:32 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 | 8.06 | 7.85 | 0.04 | 0.51% | 7.75 | 8.08 | 215575 | 16914 | 3.21% |
| 2026-08-19 | 8.21 | 7.81 | -0.48 | -5.79% | 7.80 | 8.49 | 415484 | 33598 | 6.19% |
| 2026-08-18 | 7.91 | 8.29 | 0.40 | 5.07% | 7.81 | 8.47 | 539185 | 44341 | 8.03% |
| 2026-08-17 | 7.81 | 7.89 | 0.09 | 1.15% | 7.63 | 7.89 | 174963 | 13660 | 2.61% |
| 2026-08-14 | 7.71 | 7.80 | 0.12 | 1.56% | 7.67 | 7.95 | 205248 | 16022 | 3.06% |
| 2026-08-13 | 7.75 | 7.68 | -0.04 | -0.52% | 7.67 | 7.92 | 259565 | 20290 | 3.87% |
| 2026-08-12 | 7.62 | 7.72 | 0.06 | 0.78% | 7.61 | 7.76 | 148827 | 11440 | 2.22% |
| 2026-08-11 | 7.77 | 7.66 | -0.11 | -1.42% | 7.58 | 7.82 | 135772 | 10400 | 2.02% |
| 2026-08-10 | 7.64 | 7.77 | 0.15 | 1.97% | 7.45 | 7.80 | 207456 | 15938 | 3.09% |
| 2026-08-07 | 7.53 | 7.62 | 0.06 | 0.79% | 7.45 | 7.63 | 156275 | 11820 | 2.33% |
| 2026-08-06 | 7.52 | 7.56 | -0.03 | -0.40% | 7.42 | 7.67 | 207145 | 15641 | 3.09% |
| 2026-08-05 | 7.55 | 7.59 | 0.09 | 1.20% | 7.52 | 7.73 | 250062 | 19056 | 3.73% |
| 2026-08-04 | 7.30 | 7.50 | 0.26 | 3.59% | 7.25 | 7.52 | 203109 | 15097 | 3.03% |
| 2026-08-03 | 7.11 | 7.24 | 0.13 | 1.83% | 7.08 | 7.32 | 229483 | 16588 | 3.42% |
| 2026-07-31 | 6.98 | 7.11 | 0.30 | 4.41% | 6.98 | 7.15 | 280958 | 19859 | 4.19% |
| 2026-07-30 | 7.05 | 6.81 | -0.12 | -1.73% | 6.79 | 7.05 | 202514 | 13938 | 3.02% |
| 2026-07-29 | 6.89 | 6.93 | -0.08 | -1.14% | 6.72 | 7.01 | 271721 | 18571 | 4.05% |
| 2026-07-28 | 7.11 | 7.01 | 0.09 | 1.30% | 6.95 | 7.28 | 380032 | 27053 | 5.66% |
| 2026-07-27 | 6.68 | 6.92 | 0.26 | 3.90% | 6.66 | 6.93 | 206946 | 14170 | 3.08% |
| 2026-07-24 | 6.70 | 6.66 | -0.13 | -1.91% | 6.61 | 6.84 | 199604 | 13424 | 2.97% |
| 2026-07-23 | 6.60 | 6.79 | 0.18 | 2.72% | 6.57 | 6.80 | 199739 | 13339 | 2.98% |
| 2026-07-22 | 6.71 | 6.61 | -0.16 | -2.36% | 6.57 | 6.84 | 260004 | 17410 | 3.87% |
| 2026-07-21 | 6.65 | 6.77 | 0.25 | 3.83% | 6.16 | 6.78 | 355873 | 23126 | 5.30% |
| 2026-07-20 | 6.99 | 6.52 | -0.37 | -5.37% | 6.46 | 7.09 | 387356 | 26184 | 5.77% |
| 2026-07-17 | 7.48 | 6.89 | -0.49 | -6.64% | 6.86 | 7.48 | 383433 | 27180 | 5.71% |
| 2026-07-16 | 7.60 | 7.38 | -0.34 | -4.40% | 7.32 | 7.66 | 358008 | 26741 | 5.33% |
| 2026-07-15 | 7.66 | 7.72 | 0.06 | 0.78% | 7.60 | 8.05 | 419839 | 32905 | 6.26% |
| 2026-07-14 | 7.82 | 7.66 | -0.16 | -2.05% | 7.45 | 7.87 | 438601 | 33593 | 6.54% |
| 2026-07-13 | 8.38 | 7.82 | -0.60 | -7.13% | 7.80 | 9.19 | 668762 | 56010 | 9.96% |
| 2026-07-10 | 8.14 | 8.43 | 0.24 | 2.93% | 8.13 | 8.94 | 516447 | 43841 | 7.69% |
| 2026-07-09 | 8.30 | 8.19 | -0.06 | -0.73% | 7.86 | 8.40 | 417542 | 33912 | 6.22% |
| 2026-07-08 | 8.77 | 8.25 | -0.55 | -6.25% | 8.19 | 8.85 | 506834 | 42633 | 7.55% |
| 2026-07-07 | 9.12 | 8.80 | -0.31 | -3.40% | 8.65 | 9.29 | 475386 | 42646 | 7.08% |
| 2026-07-06 | 9.79 | 9.11 | -0.65 | -6.66% | 9.03 | 9.86 | 649024 | 60685 | 9.67% |
| 2026-07-03 | 10.10 | 9.76 | -0.45 | -4.41% | 9.43 | 10.29 | 962947 | 94410 | 14.35% |
| 2026-07-02 | 10.27 | 10.21 | -0.06 | -0.58% | 9.83 | 10.75 | 1074212 | 111514 | 16.01% |
| 2026-07-01 | 9.23 | 10.27 | 0.93 | 9.96% | 9.17 | 10.27 | 1121753 | 110163 | 16.71% |
| 2026-06-30 | 9.38 | 9.34 | 0.15 | 1.63% | 9.02 | 9.48 | 616048 | 56866 | 9.18% |
| 2026-06-29 | 9.35 | 9.19 | -0.33 | -3.47% | 9.10 | 9.97 | 828831 | 78279 | 12.35% |
| 2026-06-26 | 9.20 | 9.52 | 0.33 | 3.59% | 9.20 | 9.77 | 1087427 | 103591 | 16.20% |
| 2026-06-25 | 9.26 | 9.19 | 0.10 | 1.10% | 9.00 | 9.36 | 1074412 | 98395 | 16.01% |
| 2026-06-24 | 8.20 | 9.09 | 0.83 | 10.05% | 8.18 | 9.09 | 955884 | 83610 | 14.24% |
| 2026-06-23 | 8.51 | 8.26 | -0.27 | -3.17% | 8.21 | 8.65 | 435802 | 36610 | 6.49% |
| 2026-06-22 | 8.21 | 8.53 | 0.37 | 4.53% | 8.15 | 8.54 | 509656 | 42622 | 7.59% |
| 2026-06-18 | 8.30 | 8.16 | -0.12 | -1.45% | 8.13 | 8.36 | 310441 | 25510 | 4.63% |
| 2026-06-17 | 8.37 | 8.28 | -0.24 | -2.82% | 8.21 | 8.45 | 375796 | 31213 | 5.60% |
| 2026-06-16 | 8.32 | 8.52 | 0.20 | 2.40% | 8.18 | 8.65 | 508954 | 42952 | 7.58% |
| 2026-06-15 | 8.12 | 8.32 | 0.29 | 3.61% | 8.06 | 8.33 | 360574 | 29686 | 5.36% |
| 2026-06-12 | 8.36 | 8.03 | -0.21 | -2.55% | 8.00 | 8.50 | 418382 | 34424 | 6.21% |
| 2026-06-11 | 8.14 | 8.24 | -0.02 | -0.24% | 8.06 | 8.45 | 369284 | 30579 | 5.49% |
| 2026-06-10 | 8.43 | 8.26 | -0.24 | -2.82% | 8.18 | 8.50 | 481285 | 40008 | 7.15% |
| 2026-06-09 | 8.31 | 8.50 | 0.32 | 3.91% | 8.14 | 8.63 | 568083 | 47845 | 8.44% |
| 2026-06-08 | 8.30 | 8.18 | -0.46 | -5.32% | 8.03 | 8.65 | 587624 | 48708 | 8.73% |
| 2026-06-05 | 8.30 | 8.64 | 0.17 | 2.01% | 8.28 | 8.98 | 843110 | 73458 | 12.52% |
| 2026-06-04 | 7.88 | 8.47 | 0.52 | 6.54% | 7.81 | 8.62 | 873803 | 72923 | 12.98% |
| 2026-06-03 | 7.80 | 7.95 | 0.15 | 1.92% | 7.76 | 8.07 | 403109 | 32013 | 5.99% |
| 2026-06-02 | 7.80 | 7.80 | 0.00 | 0.00% | 7.50 | 7.87 | 300574 | 23062 | 4.46% |
| 2026-06-01 | 7.72 | 7.80 | -0.01 | -0.13% | 7.61 | 7.92 | 273490 | 21305 | 4.06% |
| 2026-05-29 | 8.13 | 7.81 | -0.23 | -2.86% | 7.77 | 8.29 | 435630 | 34842 | 6.47% |
| 2026-05-28 | 7.77 | 8.04 | 0.25 | 3.21% | 7.75 | 8.10 | 394660 | 31229 | 5.86% |
| 2026-05-27 | 8.03 | 7.79 | -0.27 | -3.35% | 7.75 | 8.12 | 456175 | 35968 | 6.78% |
| 2026-05-26 | 8.37 | 8.06 | -0.36 | -4.28% | 7.90 | 8.38 | 456508 | 36877 | 6.78% |
| 2026-05-25 | 8.34 | 8.42 | 0.08 | 0.96% | 8.19 | 8.48 | 475986 | 39815 | 7.07% |
| 2026-05-22 | 8.29 | 8.34 | 0.16 | 1.96% | 8.10 | 8.37 | 445099 | 36731 | 6.61% |
| 2026-05-21 | 8.60 | 8.18 | -0.42 | -4.88% | 8.17 | 8.67 | 674663 | 56937 | 10.02% |
| 2026-05-20 | 8.75 | 8.60 | -0.26 | -2.93% | 8.48 | 8.92 | 663289 | 57130 | 9.85% |
| 2026-05-19 | 8.99 | 8.86 | -0.17 | -1.88% | 8.54 | 9.07 | 944418 | 82530 | 14.03% |
| 2026-05-18 | 9.28 | 9.03 | -0.56 | -5.84% | 8.78 | 9.29 | 1203682 | 108491 | 17.88% |
| 2026-05-15 | 9.70 | 9.59 | -1.07 | -10.04% | 9.59 | 10.01 | 1284716 | 124185 | 19.08% |
| 2026-05-14 | 11.38 | 10.66 | -1.18 | -9.97% | 10.66 | 11.59 | 1518333 | 165518 | 22.55% |
| 2026-05-13 | 11.05 | 11.84 | 1.08 | 10.04% | 10.90 | 11.84 | 2199038 | 249524 | 32.66% |
| 2026-05-12 | 9.95 | 10.76 | 0.98 | 10.02% | 9.95 | 10.76 | 1035006 | 109758 | 15.37% |