当前时间：2026-08-20 17:41:43 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 | 8.80 | 9.12 | 0.06 | 0.66% | 8.63 | 9.53 | 475787 | 43026 | 9.79% |
| 2026-08-19 | 8.20 | 9.06 | 0.82 | 9.95% | 8.16 | 9.06 | 315247 | 27895 | 6.49% |
| 2026-08-18 | 8.29 | 8.24 | -0.04 | -0.48% | 8.18 | 8.31 | 44248 | 3645 | 0.91% |
| 2026-08-17 | 8.16 | 8.28 | 0.17 | 2.10% | 8.10 | 8.35 | 83820 | 6930 | 1.72% |
| 2026-08-14 | 8.05 | 8.11 | 0.06 | 0.75% | 8.02 | 8.24 | 71162 | 5800 | 1.46% |
| 2026-08-13 | 8.15 | 8.05 | -0.08 | -0.98% | 8.04 | 8.17 | 42759 | 3456 | 0.88% |
| 2026-08-12 | 8.08 | 8.13 | 0.04 | 0.49% | 8.08 | 8.14 | 35120 | 2847 | 0.72% |
| 2026-08-11 | 8.22 | 8.09 | -0.10 | -1.22% | 8.08 | 8.22 | 38889 | 3160 | 0.80% |
| 2026-08-10 | 8.08 | 8.19 | 0.11 | 1.36% | 8.01 | 8.21 | 51717 | 4218 | 1.06% |
| 2026-08-07 | 8.12 | 8.08 | -0.04 | -0.49% | 8.01 | 8.12 | 43397 | 3496 | 0.89% |
| 2026-08-06 | 8.20 | 8.12 | -0.06 | -0.73% | 8.03 | 8.20 | 55582 | 4501 | 1.14% |
| 2026-08-05 | 8.17 | 8.18 | 0.01 | 0.12% | 8.08 | 8.22 | 50884 | 4151 | 1.05% |
| 2026-08-04 | 8.24 | 8.17 | -0.07 | -0.85% | 8.14 | 8.29 | 53668 | 4394 | 1.10% |
| 2026-08-03 | 8.09 | 8.24 | 0.15 | 1.85% | 8.08 | 8.26 | 53902 | 4412 | 1.11% |
| 2026-07-31 | 8.00 | 8.09 | 0.03 | 0.37% | 7.98 | 8.10 | 47316 | 3810 | 0.97% |
| 2026-07-30 | 8.05 | 8.06 | -0.03 | -0.37% | 8.00 | 8.18 | 60667 | 4908 | 1.25% |
| 2026-07-29 | 8.02 | 8.09 | 0.10 | 1.25% | 7.98 | 8.12 | 62180 | 5019 | 1.28% |
| 2026-07-28 | 8.00 | 7.99 | -0.01 | -0.13% | 7.94 | 8.02 | 44678 | 3566 | 0.92% |
| 2026-07-27 | 7.97 | 8.12 | 0.13 | 1.63% | 7.90 | 8.14 | 63029 | 5083 | 1.30% |
| 2026-07-24 | 8.06 | 7.99 | -0.06 | -0.75% | 7.97 | 8.14 | 80638 | 6484 | 1.66% |
| 2026-07-23 | 7.88 | 8.05 | 0.17 | 2.16% | 7.82 | 8.06 | 75718 | 6032 | 1.56% |
| 2026-07-22 | 7.82 | 7.88 | 0.05 | 0.64% | 7.79 | 7.93 | 54286 | 4267 | 1.12% |
| 2026-07-21 | 7.91 | 7.83 | -0.05 | -0.63% | 7.71 | 7.94 | 66143 | 5156 | 1.36% |
| 2026-07-20 | 7.89 | 7.88 | -0.05 | -0.63% | 7.78 | 8.07 | 79147 | 6287 | 1.63% |
| 2026-07-17 | 7.97 | 7.93 | -0.04 | -0.50% | 7.84 | 8.11 | 78449 | 6261 | 1.61% |
| 2026-07-16 | 7.94 | 7.97 | -0.04 | -0.50% | 7.86 | 8.04 | 47564 | 3788 | 0.98% |
| 2026-07-15 | 7.80 | 8.01 | 0.13 | 1.65% | 7.72 | 8.04 | 86708 | 6903 | 1.78% |
| 2026-07-14 | 7.66 | 7.88 | 0.22 | 2.87% | 7.58 | 7.98 | 77234 | 6038 | 1.59% |
| 2026-07-13 | 7.77 | 7.66 | -0.08 | -1.03% | 7.63 | 7.77 | 50192 | 3851 | 1.03% |
| 2026-07-10 | 7.54 | 7.74 | 0.19 | 2.52% | 7.47 | 7.81 | 66431 | 5108 | 1.37% |
| 2026-07-09 | 7.53 | 7.55 | -0.06 | -0.79% | 7.47 | 7.66 | 39066 | 2949 | 0.80% |
| 2026-07-08 | 7.75 | 7.61 | -0.07 | -0.91% | 7.59 | 7.75 | 39385 | 3010 | 0.81% |
| 2026-07-07 | 7.85 | 7.68 | -0.18 | -2.29% | 7.59 | 7.85 | 50776 | 3895 | 1.04% |
| 2026-07-06 | 7.84 | 7.86 | 0.03 | 0.38% | 7.79 | 7.93 | 47451 | 3725 | 0.98% |
| 2026-07-03 | 7.79 | 7.83 | 0.12 | 1.56% | 7.72 | 7.89 | 61354 | 4798 | 1.26% |
| 2026-07-02 | 7.61 | 7.71 | 0.03 | 0.39% | 7.56 | 7.84 | 67984 | 5272 | 1.40% |
| 2026-07-01 | 7.42 | 7.68 | 0.23 | 3.09% | 7.42 | 7.71 | 79144 | 6004 | 1.63% |
| 2026-06-30 | 7.53 | 7.45 | -0.08 | -1.06% | 7.38 | 7.57 | 64976 | 4840 | 1.34% |
| 2026-06-29 | 7.55 | 7.53 | -0.03 | -0.40% | 7.38 | 7.62 | 70947 | 5322 | 1.46% |
| 2026-06-26 | 7.80 | 7.56 | -0.30 | -3.82% | 7.56 | 7.80 | 90269 | 6893 | 1.86% |
| 2026-06-25 | 8.22 | 7.86 | -0.61 | -7.20% | 7.82 | 8.30 | 159138 | 12687 | 3.27% |
| 2026-06-24 | 8.29 | 8.47 | 0.18 | 2.17% | 8.28 | 8.96 | 168175 | 14392 | 3.46% |
| 2026-06-23 | 8.28 | 8.29 | 0.00 | 0.00% | 8.20 | 8.41 | 78380 | 6537 | 1.61% |
| 2026-06-22 | 8.33 | 8.29 | -0.06 | -0.72% | 8.03 | 8.35 | 99504 | 8120 | 2.05% |
| 2026-06-18 | 8.66 | 8.35 | -0.23 | -2.68% | 8.29 | 8.70 | 104243 | 8769 | 2.14% |
| 2026-06-17 | 8.73 | 8.58 | -0.16 | -1.83% | 8.53 | 8.84 | 145928 | 12632 | 3.00% |
| 2026-06-16 | 9.06 | 8.74 | -0.48 | -5.21% | 8.64 | 9.06 | 208836 | 18297 | 4.30% |
| 2026-06-15 | 8.74 | 9.22 | 0.84 | 10.02% | 8.72 | 9.22 | 72921 | 6639 | 1.50% |
| 2026-06-12 | 8.35 | 8.38 | 0.14 | 1.70% | 8.19 | 8.44 | 65704 | 5492 | 1.35% |
| 2026-06-11 | 8.16 | 8.24 | 0.01 | 0.12% | 8.15 | 8.33 | 51788 | 4262 | 1.07% |
| 2026-06-10 | 8.41 | 8.23 | -0.19 | -2.26% | 8.13 | 8.42 | 68487 | 5641 | 1.41% |
| 2026-06-09 | 8.67 | 8.42 | -0.12 | -1.41% | 8.41 | 8.67 | 61849 | 5239 | 1.27% |
| 2026-06-08 | 8.81 | 8.54 | -0.40 | -4.47% | 8.45 | 8.88 | 88001 | 7622 | 1.81% |
| 2026-06-05 | 8.76 | 8.94 | 0.14 | 1.59% | 8.76 | 9.05 | 85185 | 7625 | 1.75% |
| 2026-06-04 | 9.03 | 8.80 | -0.22 | -2.44% | 8.73 | 9.04 | 70747 | 6263 | 1.46% |
| 2026-06-03 | 9.14 | 9.02 | -0.11 | -1.20% | 8.97 | 9.17 | 70755 | 6384 | 1.46% |
| 2026-06-02 | 9.23 | 9.13 | -0.14 | -1.51% | 9.05 | 9.27 | 76079 | 6939 | 1.57% |
| 2026-06-01 | 8.90 | 9.27 | 0.28 | 3.11% | 8.88 | 9.36 | 99285 | 9138 | 2.04% |
| 2026-05-29 | 9.16 | 8.99 | -0.11 | -1.21% | 8.97 | 9.18 | 67725 | 6130 | 1.39% |
| 2026-05-28 | 9.09 | 9.10 | 0.02 | 0.22% | 8.92 | 9.21 | 70532 | 6409 | 1.45% |
| 2026-05-27 | 9.45 | 9.08 | -0.41 | -4.32% | 9.04 | 9.45 | 107579 | 9873 | 2.21% |
| 2026-05-26 | 9.71 | 9.49 | -0.31 | -3.16% | 9.38 | 9.83 | 117665 | 11195 | 2.42% |
| 2026-05-25 | 9.95 | 9.80 | -0.13 | -1.31% | 9.71 | 10.01 | 95254 | 9334 | 1.96% |
| 2026-05-22 | 9.99 | 9.93 | -0.03 | -0.30% | 9.86 | 10.06 | 97176 | 9648 | 2.00% |
| 2026-05-21 | 10.26 | 9.96 | -0.28 | -2.73% | 9.90 | 10.41 | 167251 | 17019 | 3.44% |
| 2026-05-20 | 10.31 | 10.24 | -0.14 | -1.35% | 10.16 | 10.35 | 92937 | 9507 | 1.91% |
| 2026-05-19 | 10.25 | 10.38 | 0.12 | 1.17% | 10.22 | 10.47 | 96238 | 9951 | 1.98% |
| 2026-05-18 | 10.48 | 10.26 | -0.14 | -1.35% | 10.16 | 10.48 | 133678 | 13701 | 2.75% |
| 2026-05-15 | 10.68 | 10.40 | -0.33 | -3.08% | 10.31 | 10.85 | 197446 | 20711 | 4.06% |
| 2026-05-14 | 10.64 | 10.73 | 0.09 | 0.85% | 10.48 | 11.00 | 269239 | 29060 | 5.54% |
| 2026-05-13 | 10.54 | 10.64 | 0.13 | 1.24% | 10.49 | 10.67 | 151061 | 16008 | 3.11% |
| 2026-05-12 | 10.54 | 10.51 | -0.04 | -0.38% | 10.43 | 10.85 | 212645 | 22574 | 4.37% |