当前时间：2026-08-20 18:50:58 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 | 8.89 | 8.84 | -0.26 | -2.86% | 8.44 | 9.15 | 960992 | 83916 | 7.31% |
| 2026-08-19 | 9.45 | 9.10 | -0.12 | -1.30% | 8.86 | 9.90 | 1344708 | 126116 | 10.23% |
| 2026-08-18 | 8.33 | 9.22 | 0.84 | 10.02% | 8.30 | 9.22 | 1144974 | 102227 | 8.71% |
| 2026-08-17 | 8.09 | 8.38 | 0.36 | 4.49% | 8.09 | 8.46 | 403960 | 33599 | 3.07% |
| 2026-08-14 | 8.12 | 8.02 | -0.12 | -1.47% | 8.02 | 8.13 | 106893 | 8609 | 0.81% |
| 2026-08-13 | 8.18 | 8.14 | -0.03 | -0.37% | 8.05 | 8.19 | 133295 | 10795 | 1.01% |
| 2026-08-12 | 8.20 | 8.17 | -0.07 | -0.85% | 8.12 | 8.25 | 101077 | 8264 | 0.77% |
| 2026-08-11 | 8.37 | 8.24 | -0.14 | -1.67% | 8.22 | 8.39 | 132388 | 10970 | 1.01% |
| 2026-08-10 | 8.20 | 8.38 | 0.17 | 2.07% | 8.20 | 8.41 | 219934 | 18312 | 1.67% |
| 2026-08-07 | 8.22 | 8.21 | -0.04 | -0.48% | 8.07 | 8.22 | 224651 | 18285 | 1.71% |
| 2026-08-06 | 8.29 | 8.25 | -0.03 | -0.36% | 8.09 | 8.44 | 346911 | 28658 | 2.64% |
| 2026-08-05 | 8.37 | 8.28 | -0.09 | -1.08% | 8.25 | 8.40 | 138295 | 11484 | 1.05% |
| 2026-08-04 | 8.53 | 8.37 | -0.17 | -1.99% | 8.35 | 8.54 | 163717 | 13777 | 1.25% |
| 2026-08-03 | 8.41 | 8.54 | 0.14 | 1.67% | 8.39 | 8.58 | 163215 | 13909 | 1.24% |
| 2026-07-31 | 8.33 | 8.40 | -0.03 | -0.36% | 8.26 | 8.42 | 155843 | 13030 | 1.19% |
| 2026-07-30 | 8.25 | 8.43 | 0.16 | 1.93% | 8.25 | 8.45 | 179298 | 15037 | 1.36% |
| 2026-07-29 | 8.11 | 8.27 | 0.16 | 1.97% | 8.10 | 8.30 | 168796 | 13904 | 1.28% |
| 2026-07-28 | 8.09 | 8.11 | -0.01 | -0.12% | 8.02 | 8.12 | 108051 | 8719 | 0.82% |
| 2026-07-27 | 8.08 | 8.12 | 0.02 | 0.25% | 8.04 | 8.19 | 96985 | 7887 | 0.74% |
| 2026-07-24 | 8.31 | 8.10 | -0.20 | -2.41% | 8.08 | 8.35 | 155474 | 12729 | 1.18% |
| 2026-07-23 | 8.22 | 8.30 | 0.06 | 0.73% | 8.16 | 8.36 | 182014 | 15075 | 1.38% |
| 2026-07-22 | 8.04 | 8.24 | 0.15 | 1.85% | 7.92 | 8.25 | 275471 | 22319 | 2.10% |
| 2026-07-21 | 8.03 | 8.09 | 0.00 | 0.00% | 8.01 | 8.25 | 228503 | 18634 | 1.74% |
| 2026-07-20 | 7.95 | 8.09 | 0.10 | 1.25% | 7.94 | 8.18 | 212520 | 17174 | 1.62% |
| 2026-07-17 | 8.12 | 7.99 | -0.10 | -1.24% | 7.98 | 8.20 | 194445 | 15724 | 1.48% |
| 2026-07-16 | 8.02 | 8.09 | 0.06 | 0.75% | 7.96 | 8.10 | 140481 | 11315 | 1.07% |
| 2026-07-15 | 7.87 | 8.03 | 0.01 | 0.12% | 7.65 | 8.03 | 190737 | 15160 | 1.45% |
| 2026-07-14 | 7.91 | 8.02 | 0.06 | 0.75% | 7.88 | 8.18 | 222827 | 17974 | 1.70% |
| 2026-07-13 | 7.83 | 7.96 | 0.13 | 1.66% | 7.78 | 8.04 | 190879 | 15166 | 1.45% |
| 2026-07-10 | 7.74 | 7.83 | 0.09 | 1.16% | 7.63 | 7.87 | 150094 | 11712 | 1.14% |
| 2026-07-09 | 7.77 | 7.74 | -0.09 | -1.15% | 7.70 | 7.84 | 120861 | 9386 | 0.92% |
| 2026-07-08 | 7.76 | 7.83 | 0.09 | 1.16% | 7.65 | 7.91 | 133327 | 10384 | 1.01% |
| 2026-07-07 | 7.86 | 7.74 | -0.11 | -1.40% | 7.66 | 7.86 | 109940 | 8511 | 0.84% |
| 2026-07-06 | 7.76 | 7.85 | 0.10 | 1.29% | 7.72 | 7.89 | 138095 | 10809 | 1.05% |
| 2026-07-03 | 7.75 | 7.75 | 0.00 | 0.00% | 7.68 | 7.86 | 126793 | 9834 | 0.96% |
| 2026-07-02 | 7.73 | 7.75 | 0.04 | 0.52% | 7.67 | 7.88 | 155215 | 12063 | 1.18% |
| 2026-07-01 | 7.56 | 7.71 | 0.17 | 2.25% | 7.54 | 7.80 | 182312 | 14030 | 1.39% |
| 2026-06-30 | 7.56 | 7.54 | -0.09 | -1.18% | 7.48 | 7.76 | 141209 | 10690 | 1.07% |
| 2026-06-29 | 7.45 | 7.63 | 0.13 | 1.73% | 7.36 | 7.74 | 202846 | 15377 | 1.54% |
| 2026-06-26 | 7.38 | 7.50 | 0.08 | 1.08% | 7.35 | 7.59 | 184632 | 13815 | 1.40% |
| 2026-06-25 | 7.59 | 7.42 | -0.18 | -2.37% | 7.40 | 7.62 | 219372 | 16418 | 1.67% |
| 2026-06-24 | 7.85 | 7.60 | -0.29 | -3.68% | 7.60 | 7.90 | 170873 | 13193 | 1.30% |
| 2026-06-23 | 7.80 | 7.89 | 0.03 | 0.38% | 7.78 | 7.99 | 127143 | 10059 | 0.97% |
| 2026-06-22 | 8.00 | 7.86 | -0.16 | -2.00% | 7.66 | 8.00 | 216756 | 16857 | 1.65% |
| 2026-06-18 | 8.07 | 8.02 | -0.09 | -1.11% | 8.00 | 8.14 | 113997 | 9168 | 0.87% |
| 2026-06-17 | 8.15 | 8.11 | -0.05 | -0.61% | 8.08 | 8.17 | 87658 | 7119 | 0.67% |
| 2026-06-16 | 8.34 | 8.16 | -0.22 | -2.63% | 8.14 | 8.38 | 135426 | 11089 | 1.03% |
| 2026-06-15 | 8.42 | 8.38 | -0.12 | -1.41% | 8.34 | 8.51 | 164425 | 13822 | 1.25% |
| 2026-06-12 | 8.10 | 8.50 | 0.41 | 5.07% | 8.01 | 8.50 | 216038 | 17791 | 1.64% |
| 2026-06-11 | 8.08 | 8.13 | 0.04 | 0.49% | 8.04 | 8.21 | 87434 | 7099 | 0.67% |
| 2026-06-10 | 8.04 | 8.09 | 0.00 | 0.00% | 8.02 | 8.15 | 89288 | 7204 | 0.68% |
| 2026-06-09 | 8.17 | 8.09 | -0.12 | -1.46% | 8.02 | 8.20 | 117189 | 9477 | 0.89% |
| 2026-06-08 | 8.28 | 8.21 | -0.17 | -2.03% | 8.02 | 8.45 | 178775 | 14685 | 1.36% |
| 2026-06-05 | 8.38 | 8.38 | -0.01 | -0.12% | 8.33 | 8.45 | 101298 | 8492 | 0.77% |
| 2026-06-04 | 8.52 | 8.39 | -0.17 | -1.99% | 8.37 | 8.63 | 123389 | 10451 | 0.94% |
| 2026-06-03 | 8.76 | 8.56 | -0.06 | -0.70% | 8.50 | 8.78 | 140996 | 12134 | 1.07% |
| 2026-06-02 | 8.66 | 8.62 | -0.06 | -0.69% | 8.54 | 8.68 | 104638 | 8991 | 0.80% |
| 2026-06-01 | 8.48 | 8.68 | 0.19 | 2.24% | 8.48 | 8.72 | 167694 | 14445 | 1.28% |
| 2026-05-29 | 8.46 | 8.49 | 0.01 | 0.12% | 8.39 | 8.54 | 115909 | 9833 | 0.88% |
| 2026-05-28 | 8.60 | 8.48 | -0.21 | -2.42% | 8.45 | 8.67 | 146689 | 12508 | 1.12% |
| 2026-05-27 | 8.42 | 8.69 | 0.27 | 3.21% | 8.25 | 8.80 | 248043 | 21191 | 1.89% |
| 2026-05-26 | 8.41 | 8.42 | 0.02 | 0.24% | 8.33 | 8.47 | 102123 | 8558 | 0.78% |
| 2026-05-25 | 8.44 | 8.40 | -0.04 | -0.47% | 8.35 | 8.52 | 105589 | 8906 | 0.80% |
| 2026-05-22 | 8.40 | 8.44 | 0.02 | 0.24% | 8.25 | 8.45 | 130037 | 10879 | 0.99% |
| 2026-05-21 | 8.61 | 8.42 | -0.17 | -1.98% | 8.41 | 8.67 | 135660 | 11601 | 1.03% |
| 2026-05-20 | 8.73 | 8.59 | -0.16 | -1.83% | 8.58 | 8.74 | 120823 | 10413 | 0.92% |
| 2026-05-19 | 8.69 | 8.75 | 0.02 | 0.23% | 8.68 | 8.75 | 94479 | 8233 | 0.72% |
| 2026-05-18 | 8.96 | 8.73 | -0.23 | -2.57% | 8.70 | 8.96 | 209335 | 18296 | 1.59% |
| 2026-05-15 | 9.08 | 8.96 | -0.15 | -1.65% | 8.88 | 9.10 | 265444 | 23682 | 2.02% |
| 2026-05-14 | 9.19 | 9.11 | -0.06 | -0.65% | 9.08 | 9.20 | 174211 | 15857 | 1.33% |
| 2026-05-13 | 9.19 | 9.17 | 0.02 | 0.22% | 9.15 | 9.21 | 110414 | 10125 | 0.84% |
| 2026-05-12 | 9.26 | 9.15 | -0.10 | -1.08% | 9.13 | 9.27 | 149321 | 13689 | 1.14% |