当前时间：2026-08-03 17:15:14 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 8.79 | 8.75 | -0.02 | -0.23% | 8.68 | 8.84 | 67766 | 5933 | 0.98% |
| 2026-07-31 | 8.53 | 8.77 | 0.35 | 4.16% | 8.53 | 8.96 | 112263 | 9934 | 1.63% |
| 2026-07-30 | 8.83 | 8.42 | -0.41 | -4.64% | 8.42 | 8.92 | 104081 | 8963 | 1.51% |
| 2026-07-29 | 8.83 | 8.83 | 0.06 | 0.68% | 8.45 | 8.90 | 121462 | 10573 | 1.76% |
| 2026-07-28 | 8.55 | 8.77 | 0.11 | 1.27% | 8.55 | 8.99 | 136929 | 12091 | 1.99% |
| 2026-07-27 | 8.32 | 8.66 | 0.34 | 4.09% | 8.24 | 8.72 | 124918 | 10704 | 1.81% |
| 2026-07-24 | 8.53 | 8.32 | -0.27 | -3.14% | 8.26 | 8.58 | 109075 | 9121 | 1.58% |
| 2026-07-23 | 8.18 | 8.59 | 0.35 | 4.25% | 8.15 | 8.59 | 162974 | 13687 | 2.36% |
| 2026-07-22 | 8.16 | 8.24 | 0.07 | 0.86% | 8.02 | 8.33 | 106787 | 8754 | 1.55% |
| 2026-07-21 | 7.93 | 8.17 | 0.28 | 3.55% | 7.45 | 8.25 | 233935 | 18586 | 3.39% |
| 2026-07-20 | 7.92 | 7.89 | -0.03 | -0.38% | 7.75 | 8.10 | 186821 | 14813 | 2.71% |
| 2026-07-17 | 8.33 | 7.92 | -0.41 | -4.92% | 7.82 | 8.59 | 212682 | 17290 | 3.09% |
| 2026-07-16 | 7.90 | 8.33 | 0.33 | 4.13% | 7.86 | 8.55 | 221908 | 18505 | 3.22% |
| 2026-07-15 | 8.05 | 8.00 | -0.35 | -4.19% | 7.97 | 8.49 | 176241 | 14467 | 2.56% |
| 2026-07-14 | 7.88 | 8.35 | 0.40 | 5.03% | 7.68 | 8.52 | 244431 | 19862 | 3.55% |
| 2026-07-13 | 7.98 | 7.95 | -0.13 | -1.61% | 7.81 | 8.25 | 184178 | 14716 | 2.67% |
| 2026-07-10 | 8.01 | 8.08 | 0.00 | 0.00% | 7.95 | 8.37 | 145069 | 11865 | 2.10% |
| 2026-07-09 | 7.90 | 8.08 | 0.27 | 3.46% | 7.62 | 8.13 | 178175 | 14062 | 2.58% |
| 2026-07-08 | 7.91 | 7.81 | -0.12 | -1.51% | 7.74 | 7.97 | 95846 | 7531 | 1.39% |
| 2026-07-07 | 8.05 | 7.93 | -0.06 | -0.75% | 7.82 | 8.11 | 112798 | 8959 | 1.64% |
| 2026-07-06 | 8.49 | 7.99 | -0.35 | -4.20% | 7.90 | 8.71 | 191180 | 15641 | 2.77% |
| 2026-07-03 | 8.63 | 8.34 | -0.14 | -1.65% | 8.23 | 8.67 | 226590 | 18977 | 3.29% |
| 2026-07-02 | 8.80 | 8.48 | -0.07 | -0.82% | 8.44 | 9.27 | 408512 | 36244 | 5.93% |
| 2026-07-01 | 7.78 | 8.55 | 0.78 | 10.04% | 7.61 | 8.55 | 307155 | 25352 | 4.46% |
| 2026-06-30 | 7.80 | 7.77 | 0.01 | 0.13% | 7.61 | 8.04 | 150444 | 11721 | 2.18% |
| 2026-06-29 | 7.87 | 7.76 | -0.11 | -1.40% | 7.51 | 8.01 | 182109 | 14054 | 2.64% |
| 2026-06-26 | 8.07 | 7.87 | -0.23 | -2.84% | 7.87 | 8.63 | 251189 | 20421 | 3.64% |
| 2026-06-25 | 8.27 | 8.10 | -0.17 | -2.06% | 7.99 | 8.27 | 130874 | 10589 | 1.90% |
| 2026-06-24 | 8.25 | 8.27 | 0.07 | 0.85% | 7.78 | 8.30 | 213069 | 17122 | 3.09% |
| 2026-06-23 | 8.38 | 8.20 | -0.13 | -1.56% | 8.12 | 8.47 | 148790 | 12349 | 2.16% |
| 2026-06-22 | 8.50 | 8.33 | -0.12 | -1.42% | 8.07 | 8.59 | 162236 | 13398 | 2.35% |
| 2026-06-18 | 8.93 | 8.45 | -0.48 | -5.38% | 8.28 | 8.93 | 250298 | 21256 | 3.63% |
| 2026-06-17 | 9.25 | 8.93 | -0.32 | -3.46% | 8.75 | 9.25 | 201180 | 17990 | 2.92% |
| 2026-06-16 | 9.05 | 9.25 | 0.28 | 3.12% | 8.84 | 9.38 | 167772 | 15369 | 2.43% |
| 2026-06-15 | 9.10 | 8.97 | -0.13 | -1.43% | 8.91 | 9.17 | 117202 | 10563 | 1.70% |
| 2026-06-12 | 8.89 | 9.10 | 0.27 | 3.06% | 8.82 | 9.35 | 155501 | 14125 | 2.26% |
| 2026-06-11 | 9.08 | 8.83 | -0.20 | -2.21% | 8.70 | 9.28 | 159269 | 14233 | 2.31% |
| 2026-06-10 | 9.19 | 9.03 | -0.27 | -2.90% | 8.94 | 9.43 | 126610 | 11527 | 1.84% |
| 2026-06-09 | 9.36 | 9.30 | 0.21 | 2.31% | 9.07 | 9.56 | 136485 | 12703 | 1.98% |
| 2026-06-08 | 9.08 | 9.09 | -0.33 | -3.50% | 8.90 | 9.43 | 179811 | 16452 | 2.61% |
| 2026-06-05 | 9.20 | 9.42 | 0.16 | 1.73% | 9.04 | 9.79 | 178141 | 16787 | 2.58% |
| 2026-06-04 | 9.39 | 9.26 | -0.26 | -2.73% | 9.19 | 9.55 | 132160 | 12329 | 1.92% |
| 2026-06-03 | 9.59 | 9.52 | -0.07 | -0.73% | 9.31 | 9.93 | 159800 | 15308 | 2.32% |
| 2026-06-02 | 9.80 | 9.59 | -0.19 | -1.94% | 9.31 | 9.83 | 105191 | 10038 | 1.53% |
| 2026-06-01 | 9.88 | 9.78 | -0.08 | -0.81% | 9.70 | 10.04 | 116957 | 11506 | 1.70% |
| 2026-05-29 | 10.33 | 9.86 | -0.34 | -3.33% | 9.78 | 10.34 | 143185 | 14382 | 2.08% |
| 2026-05-28 | 10.25 | 10.20 | 0.03 | 0.29% | 10.07 | 10.33 | 101772 | 10409 | 1.48% |
| 2026-05-27 | 10.50 | 10.17 | -0.30 | -2.87% | 10.05 | 10.55 | 142102 | 14635 | 2.06% |
| 2026-05-26 | 10.64 | 10.47 | -0.28 | -2.60% | 10.29 | 10.65 | 133236 | 13928 | 1.93% |
| 2026-05-25 | 10.90 | 10.75 | -0.06 | -0.56% | 10.66 | 11.23 | 114185 | 12495 | 1.66% |
| 2026-05-22 | 10.70 | 10.81 | 0.05 | 0.46% | 10.63 | 10.97 | 120871 | 13023 | 1.75% |
| 2026-05-21 | 11.36 | 10.76 | -0.54 | -4.78% | 10.65 | 11.50 | 175765 | 19392 | 2.55% |
| 2026-05-20 | 11.29 | 11.30 | -0.06 | -0.53% | 11.05 | 11.54 | 148414 | 16733 | 2.15% |
| 2026-05-19 | 11.20 | 11.36 | -0.04 | -0.35% | 11.00 | 11.39 | 155348 | 17455 | 2.25% |
| 2026-05-18 | 11.50 | 11.40 | -0.15 | -1.30% | 11.24 | 11.67 | 169268 | 19263 | 2.46% |
| 2026-05-15 | 11.65 | 11.55 | -0.07 | -0.60% | 11.46 | 11.87 | 180576 | 21008 | 2.62% |
| 2026-05-14 | 11.70 | 11.62 | -0.08 | -0.68% | 11.61 | 12.23 | 249066 | 29857 | 3.61% |
| 2026-05-13 | 11.82 | 11.70 | -0.23 | -1.93% | 11.61 | 11.99 | 217531 | 25470 | 3.16% |
| 2026-05-12 | 11.77 | 11.93 | 0.16 | 1.36% | 11.71 | 12.20 | 257517 | 30908 | 3.74% |
| 2026-05-11 | 11.62 | 11.77 | 0.19 | 1.64% | 11.48 | 11.88 | 294913 | 34601 | 4.28% |
| 2026-05-08 | 11.20 | 11.58 | 0.35 | 3.12% | 11.07 | 11.76 | 386037 | 44467 | 5.60% |
| 2026-05-07 | 11.71 | 11.23 | 0.13 | 1.17% | 10.92 | 11.78 | 597724 | 68026 | 8.67% |
| 2026-05-06 | 10.01 | 11.10 | 1.01 | 10.01% | 10.01 | 11.10 | 584631 | 63321 | 8.48% |
| 2026-04-30 | 9.09 | 10.09 | 0.59 | 6.21% | 8.90 | 10.17 | 468621 | 44109 | 6.80% |
| 2026-04-29 | 9.33 | 9.50 | 0.10 | 1.06% | 9.33 | 9.59 | 97553 | 9260 | 1.42% |
| 2026-04-28 | 9.67 | 9.40 | -0.37 | -3.79% | 9.33 | 9.73 | 139964 | 13236 | 2.03% |
| 2026-04-27 | 9.80 | 9.77 | -0.13 | -1.31% | 9.37 | 9.89 | 194265 | 18756 | 2.82% |