当前时间：2026-08-22 07:32:52 星期六休市中
| 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 | 8.29 | 9.11 | 0.83 | 10.02% | 8.19 | 9.11 | 555350 | 49023 | 9.89% |
| 2026-08-20 | 8.04 | 8.28 | 0.28 | 3.50% | 7.98 | 8.40 | 182550 | 15012 | 3.25% |
| 2026-08-19 | 8.15 | 8.00 | -0.18 | -2.20% | 7.92 | 8.16 | 186769 | 14996 | 3.32% |
| 2026-08-18 | 8.39 | 8.18 | -0.25 | -2.97% | 8.10 | 8.41 | 158661 | 12999 | 2.82% |
| 2026-08-17 | 8.39 | 8.43 | 0.03 | 0.36% | 8.27 | 8.45 | 121035 | 10118 | 2.15% |
| 2026-08-14 | 8.49 | 8.40 | -0.11 | -1.29% | 8.32 | 8.60 | 149956 | 12616 | 2.67% |
| 2026-08-13 | 8.70 | 8.51 | -0.19 | -2.18% | 8.51 | 8.77 | 185123 | 15991 | 3.30% |
| 2026-08-12 | 8.73 | 8.70 | -0.04 | -0.46% | 8.60 | 8.77 | 168242 | 14633 | 3.00% |
| 2026-08-11 | 8.72 | 8.74 | -0.01 | -0.11% | 8.66 | 8.81 | 200163 | 17493 | 3.56% |
| 2026-08-10 | 8.70 | 8.75 | -0.15 | -1.69% | 8.48 | 8.80 | 326275 | 28288 | 5.81% |
| 2026-08-07 | 8.76 | 8.90 | 0.30 | 3.49% | 8.67 | 9.26 | 593764 | 52619 | 10.57% |
| 2026-08-06 | 8.66 | 8.60 | -0.06 | -0.69% | 8.47 | 8.76 | 171985 | 14802 | 3.06% |
| 2026-08-05 | 8.63 | 8.66 | 0.06 | 0.70% | 8.55 | 8.74 | 234770 | 20314 | 4.18% |
| 2026-08-04 | 8.55 | 8.60 | 0.08 | 0.94% | 8.41 | 8.62 | 218806 | 18709 | 3.90% |
| 2026-08-03 | 8.46 | 8.52 | 0.16 | 1.91% | 8.36 | 8.57 | 290541 | 24579 | 5.17% |
| 2026-07-31 | 8.16 | 8.36 | 0.20 | 2.45% | 8.16 | 8.46 | 317833 | 26491 | 5.66% |
| 2026-07-30 | 8.55 | 8.16 | -0.32 | -3.77% | 8.13 | 8.70 | 547266 | 45472 | 9.74% |
| 2026-07-29 | 7.78 | 8.48 | 0.77 | 9.99% | 7.74 | 8.48 | 222340 | 18500 | 3.96% |
| 2026-07-28 | 7.55 | 7.71 | 0.14 | 1.85% | 7.50 | 7.78 | 228453 | 17600 | 4.07% |
| 2026-07-27 | 7.30 | 7.57 | 0.31 | 4.27% | 7.20 | 7.59 | 235542 | 17583 | 4.19% |
| 2026-07-24 | 7.43 | 7.26 | -0.28 | -3.71% | 7.26 | 7.62 | 211937 | 15643 | 3.77% |
| 2026-07-23 | 7.50 | 7.54 | -0.05 | -0.66% | 7.36 | 7.58 | 255158 | 19068 | 4.54% |
| 2026-07-22 | 7.65 | 7.59 | -0.23 | -2.94% | 7.51 | 7.71 | 318436 | 24182 | 5.67% |
| 2026-07-21 | 7.70 | 7.82 | -0.03 | -0.38% | 7.66 | 8.07 | 448897 | 35084 | 7.99% |
| 2026-07-20 | 7.89 | 7.85 | -0.26 | -3.21% | 7.60 | 8.05 | 566932 | 44411 | 10.09% |
| 2026-07-17 | 8.45 | 8.11 | -0.23 | -2.76% | 8.06 | 8.82 | 844324 | 71471 | 15.03% |
| 2026-07-16 | 7.63 | 8.34 | 0.76 | 10.03% | 7.60 | 8.34 | 308952 | 25001 | 5.50% |
| 2026-07-15 | 7.79 | 7.58 | 0.21 | 2.85% | 7.53 | 8.11 | 370194 | 28835 | 6.59% |
| 2026-07-14 | 7.35 | 7.37 | 0.03 | 0.41% | 7.20 | 7.43 | 140351 | 10287 | 2.50% |
| 2026-07-13 | 7.66 | 7.34 | -0.33 | -4.30% | 7.32 | 7.78 | 174162 | 13008 | 3.10% |
| 2026-07-10 | 7.55 | 7.67 | 0.12 | 1.59% | 7.48 | 7.86 | 171469 | 13243 | 3.05% |
| 2026-07-09 | 7.49 | 7.55 | 0.06 | 0.80% | 7.27 | 7.60 | 151077 | 11260 | 2.69% |
| 2026-07-08 | 7.51 | 7.49 | -0.07 | -0.93% | 7.40 | 7.61 | 119034 | 8908 | 2.12% |
| 2026-07-07 | 7.71 | 7.56 | -0.20 | -2.58% | 7.53 | 7.86 | 125716 | 9640 | 2.24% |
| 2026-07-06 | 8.07 | 7.76 | -0.23 | -2.88% | 7.69 | 8.08 | 153702 | 12002 | 2.74% |
| 2026-07-03 | 7.99 | 7.99 | 0.09 | 1.14% | 7.88 | 8.10 | 154963 | 12390 | 2.76% |
| 2026-07-02 | 8.05 | 7.90 | -0.16 | -1.99% | 7.88 | 8.20 | 178410 | 14343 | 3.18% |
| 2026-07-01 | 7.88 | 8.06 | 0.21 | 2.68% | 7.75 | 8.24 | 192029 | 15452 | 3.42% |
| 2026-06-30 | 7.76 | 7.85 | 0.09 | 1.16% | 7.71 | 7.97 | 153771 | 12111 | 2.74% |
| 2026-06-29 | 7.83 | 7.76 | -0.06 | -0.77% | 7.57 | 7.87 | 191384 | 14797 | 3.41% |
| 2026-06-26 | 8.05 | 7.82 | -0.26 | -3.22% | 7.74 | 8.05 | 205467 | 16159 | 3.66% |
| 2026-06-25 | 8.25 | 8.08 | -0.17 | -2.06% | 8.03 | 8.36 | 139509 | 11348 | 2.48% |
| 2026-06-24 | 8.50 | 8.25 | -0.25 | -2.94% | 8.13 | 8.54 | 154685 | 12785 | 2.75% |
| 2026-06-23 | 8.56 | 8.50 | -0.11 | -1.28% | 8.46 | 8.75 | 143465 | 12371 | 2.55% |
| 2026-06-22 | 8.59 | 8.61 | 0.00 | 0.00% | 8.20 | 8.78 | 157289 | 13248 | 2.80% |
| 2026-06-18 | 8.59 | 8.61 | -0.03 | -0.35% | 8.42 | 8.79 | 133513 | 11562 | 2.38% |
| 2026-06-17 | 8.73 | 8.64 | -0.09 | -1.03% | 8.62 | 8.97 | 156555 | 13716 | 2.79% |
| 2026-06-16 | 8.77 | 8.73 | 0.05 | 0.58% | 8.59 | 8.78 | 131135 | 11388 | 2.33% |
| 2026-06-15 | 8.59 | 8.68 | 0.17 | 2.00% | 8.52 | 8.75 | 141581 | 12271 | 2.52% |
| 2026-06-12 | 8.53 | 8.51 | 0.14 | 1.67% | 8.35 | 8.72 | 146436 | 12471 | 2.61% |
| 2026-06-11 | 8.51 | 8.37 | -0.24 | -2.79% | 8.27 | 8.60 | 140480 | 11733 | 2.50% |
| 2026-06-10 | 8.67 | 8.61 | -0.14 | -1.60% | 8.46 | 8.79 | 137316 | 11804 | 2.44% |
| 2026-06-09 | 8.93 | 8.75 | -0.02 | -0.23% | 8.62 | 8.93 | 103203 | 9006 | 1.84% |
| 2026-06-08 | 8.94 | 8.77 | -0.35 | -3.84% | 8.60 | 9.10 | 144474 | 12780 | 2.57% |
| 2026-06-05 | 9.04 | 9.12 | 0.09 | 1.00% | 8.77 | 9.32 | 179531 | 16312 | 3.20% |
| 2026-06-04 | 9.16 | 9.03 | -0.20 | -2.17% | 8.97 | 9.28 | 125538 | 11435 | 2.23% |
| 2026-06-03 | 9.35 | 9.23 | -0.09 | -0.97% | 9.17 | 9.45 | 118961 | 11075 | 2.12% |
| 2026-06-02 | 9.49 | 9.33 | -0.13 | -1.37% | 9.25 | 9.54 | 122151 | 11406 | 2.17% |
| 2026-06-01 | 9.14 | 9.46 | 0.32 | 3.50% | 9.11 | 9.58 | 190061 | 17910 | 3.38% |
| 2026-05-29 | 9.58 | 9.14 | -0.38 | -3.99% | 9.09 | 9.68 | 179162 | 16649 | 3.19% |
| 2026-05-28 | 9.30 | 9.52 | 0.16 | 1.71% | 9.18 | 9.58 | 214946 | 20238 | 3.83% |
| 2026-05-27 | 9.68 | 9.36 | -0.41 | -4.20% | 9.30 | 9.88 | 244220 | 23237 | 4.35% |
| 2026-05-26 | 9.43 | 9.77 | -0.09 | -0.91% | 9.38 | 9.98 | 365726 | 35470 | 6.51% |
| 2026-05-25 | 10.51 | 9.86 | -1.10 | -10.04% | 9.86 | 10.56 | 199086 | 19903 | 3.54% |
| 2026-05-22 | 10.78 | 10.96 | 0.19 | 1.76% | 10.61 | 11.04 | 143949 | 15667 | 2.56% |
| 2026-05-21 | 11.01 | 10.77 | -0.14 | -1.28% | 10.75 | 11.23 | 182378 | 20142 | 3.25% |
| 2026-05-20 | 11.24 | 10.91 | -0.40 | -3.54% | 10.85 | 11.24 | 142095 | 15569 | 2.53% |
| 2026-05-19 | 11.22 | 11.31 | 0.04 | 0.35% | 11.06 | 11.38 | 107406 | 12042 | 1.91% |
| 2026-05-18 | 11.25 | 11.27 | -0.01 | -0.09% | 10.94 | 11.35 | 114500 | 12791 | 2.04% |
| 2026-05-15 | 11.42 | 11.28 | -0.16 | -1.40% | 11.20 | 11.58 | 143442 | 16353 | 2.55% |
| 2026-05-14 | 11.58 | 11.44 | -0.08 | -0.69% | 11.31 | 11.69 | 158122 | 18173 | 2.81% |