当前时间：2026-08-21 14:31:54 星期五交易中
| 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 | 8.16 | 8.03 | -0.01 | -0.12% | 7.97 | 8.19 | 100422 | 8101 | 1.67% |
| 2026-08-19 | 8.38 | 8.04 | -0.46 | -5.41% | 8.01 | 8.47 | 160247 | 13131 | 2.66% |
| 2026-08-18 | 8.60 | 8.50 | -0.02 | -0.23% | 8.39 | 8.60 | 106920 | 9054 | 1.78% |
| 2026-08-17 | 8.48 | 8.52 | 0.07 | 0.83% | 8.41 | 8.54 | 135499 | 11501 | 2.25% |
| 2026-08-14 | 8.38 | 8.45 | 0.16 | 1.93% | 8.27 | 8.49 | 141614 | 11911 | 2.35% |
| 2026-08-13 | 8.50 | 8.29 | -0.20 | -2.36% | 8.28 | 8.56 | 134364 | 11323 | 2.23% |
| 2026-08-12 | 8.32 | 8.49 | 0.17 | 2.04% | 8.30 | 8.51 | 127025 | 10701 | 2.11% |
| 2026-08-11 | 8.32 | 8.32 | -0.15 | -1.77% | 8.22 | 8.40 | 143490 | 11958 | 2.38% |
| 2026-08-10 | 8.62 | 8.47 | -0.01 | -0.12% | 8.22 | 8.62 | 163094 | 13644 | 2.71% |
| 2026-08-07 | 8.31 | 8.48 | 0.17 | 2.05% | 8.10 | 8.50 | 244412 | 20423 | 4.06% |
| 2026-08-06 | 8.20 | 8.31 | 0.10 | 1.22% | 8.13 | 8.36 | 200003 | 16521 | 3.32% |
| 2026-08-05 | 8.06 | 8.21 | 0.18 | 2.24% | 8.01 | 8.23 | 196148 | 16013 | 3.26% |
| 2026-08-04 | 7.89 | 8.03 | 0.15 | 1.90% | 7.85 | 8.07 | 160153 | 12787 | 2.66% |
| 2026-08-03 | 7.66 | 7.88 | 0.21 | 2.74% | 7.61 | 7.90 | 159430 | 12428 | 2.65% |
| 2026-07-31 | 7.66 | 7.67 | 0.16 | 2.13% | 7.63 | 7.84 | 177410 | 13711 | 2.95% |
| 2026-07-30 | 7.59 | 7.51 | -0.12 | -1.57% | 7.44 | 7.75 | 154769 | 11735 | 2.57% |
| 2026-07-29 | 7.58 | 7.63 | 0.04 | 0.53% | 7.41 | 7.67 | 166152 | 12552 | 2.76% |
| 2026-07-28 | 7.59 | 7.59 | -0.04 | -0.52% | 7.52 | 7.77 | 151727 | 11562 | 2.52% |
| 2026-07-27 | 7.26 | 7.63 | 0.34 | 4.66% | 7.22 | 7.64 | 185204 | 13942 | 3.08% |
| 2026-07-24 | 7.38 | 7.29 | -0.18 | -2.41% | 7.24 | 7.49 | 121782 | 8950 | 2.02% |
| 2026-07-23 | 7.21 | 7.47 | 0.29 | 4.04% | 7.16 | 7.49 | 165400 | 12194 | 2.75% |
| 2026-07-22 | 7.32 | 7.18 | -0.15 | -2.05% | 7.12 | 7.55 | 179081 | 13050 | 2.97% |
| 2026-07-21 | 7.13 | 7.33 | 0.27 | 3.82% | 6.50 | 7.33 | 269354 | 18804 | 4.47% |
| 2026-07-20 | 7.56 | 7.06 | -0.45 | -5.99% | 6.94 | 7.69 | 229262 | 16649 | 3.81% |
| 2026-07-17 | 7.97 | 7.51 | -0.42 | -5.30% | 7.38 | 7.97 | 186347 | 14266 | 3.10% |
| 2026-07-16 | 7.99 | 7.93 | -0.16 | -1.98% | 7.89 | 8.16 | 150945 | 12064 | 2.51% |
| 2026-07-15 | 8.39 | 8.09 | -0.29 | -3.46% | 8.06 | 8.42 | 159502 | 13090 | 2.65% |
| 2026-07-14 | 8.03 | 8.38 | 0.27 | 3.33% | 7.89 | 8.39 | 225430 | 18381 | 3.74% |
| 2026-07-13 | 8.82 | 8.11 | -0.81 | -9.08% | 8.05 | 8.82 | 285858 | 23749 | 4.75% |
| 2026-07-10 | 8.80 | 8.92 | 0.22 | 2.53% | 8.66 | 9.28 | 343112 | 30858 | 5.70% |
| 2026-07-09 | 8.62 | 8.70 | 0.07 | 0.81% | 8.33 | 8.87 | 216190 | 18635 | 3.59% |
| 2026-07-08 | 9.01 | 8.63 | -0.34 | -3.79% | 8.62 | 9.02 | 198669 | 17375 | 3.30% |
| 2026-07-07 | 9.33 | 8.97 | -0.41 | -4.37% | 8.94 | 9.45 | 244348 | 22251 | 4.06% |
| 2026-07-06 | 10.29 | 9.38 | -0.93 | -9.02% | 9.30 | 10.37 | 432195 | 41817 | 7.18% |
| 2026-07-03 | 10.53 | 10.31 | 0.02 | 0.19% | 10.23 | 10.56 | 241359 | 25097 | 4.01% |
| 2026-07-02 | 10.56 | 10.29 | -0.42 | -3.92% | 10.25 | 10.85 | 297972 | 31279 | 4.95% |
| 2026-07-01 | 10.95 | 10.71 | -0.22 | -2.01% | 10.41 | 11.01 | 382363 | 40680 | 6.35% |
| 2026-06-30 | 10.74 | 10.93 | 0.14 | 1.30% | 10.28 | 11.05 | 404147 | 43506 | 6.71% |
| 2026-06-29 | 11.80 | 10.79 | -1.20 | -10.01% | 10.79 | 11.97 | 423332 | 46763 | 7.03% |
| 2026-06-26 | 12.00 | 11.99 | -0.30 | -2.44% | 11.50 | 12.60 | 454521 | 54856 | 7.55% |
| 2026-06-25 | 13.00 | 12.29 | -0.99 | -7.45% | 11.95 | 13.18 | 680965 | 86104 | 11.31% |
| 2026-06-24 | 12.81 | 13.28 | 0.28 | 2.15% | 12.36 | 13.65 | 718129 | 94318 | 11.93% |
| 2026-06-23 | 13.01 | 13.00 | -0.27 | -2.03% | 12.49 | 13.23 | 612820 | 78532 | 10.18% |
| 2026-06-22 | 12.23 | 13.27 | 1.03 | 8.42% | 12.13 | 13.32 | 788154 | 100949 | 13.09% |
| 2026-06-18 | 12.50 | 12.24 | -0.51 | -4.00% | 11.95 | 12.66 | 805814 | 98834 | 13.39% |
| 2026-06-17 | 11.46 | 12.76 | 1.16 | 10.00% | 11.40 | 12.76 | 586352 | 72962 | 9.74% |
| 2026-06-16 | 11.17 | 11.60 | 0.27 | 2.38% | 11.11 | 11.88 | 529391 | 61682 | 8.79% |
| 2026-06-15 | 10.82 | 11.33 | 0.40 | 3.66% | 10.76 | 11.34 | 412813 | 46082 | 6.86% |
| 2026-06-12 | 11.37 | 10.93 | -0.32 | -2.84% | 10.70 | 11.45 | 501045 | 55086 | 8.32% |
| 2026-06-11 | 10.79 | 11.25 | 0.27 | 2.46% | 10.61 | 11.40 | 563939 | 62739 | 9.37% |
| 2026-06-10 | 10.75 | 10.98 | 0.01 | 0.09% | 10.57 | 11.09 | 471946 | 51312 | 7.84% |
| 2026-06-09 | 10.42 | 10.97 | 0.75 | 7.34% | 10.38 | 11.23 | 560965 | 60774 | 9.32% |
| 2026-06-08 | 10.47 | 10.22 | -0.35 | -3.31% | 10.10 | 10.69 | 229147 | 23780 | 3.81% |
| 2026-06-05 | 10.50 | 10.57 | 0.14 | 1.34% | 10.10 | 10.87 | 336751 | 35441 | 5.59% |
| 2026-06-04 | 10.67 | 10.43 | -0.28 | -2.61% | 10.36 | 10.71 | 218916 | 22920 | 3.64% |
| 2026-06-03 | 10.80 | 10.71 | -0.15 | -1.38% | 10.60 | 10.94 | 230870 | 24926 | 3.83% |
| 2026-06-02 | 11.00 | 10.86 | 0.00 | 0.00% | 10.46 | 11.00 | 186699 | 20029 | 3.10% |
| 2026-06-01 | 11.10 | 10.86 | -0.20 | -1.81% | 10.85 | 11.10 | 172179 | 18859 | 2.86% |
| 2026-05-29 | 11.84 | 11.06 | -0.73 | -6.19% | 10.98 | 11.84 | 349809 | 39435 | 5.81% |
| 2026-05-28 | 11.35 | 11.79 | 0.41 | 3.60% | 11.20 | 11.86 | 339753 | 39432 | 5.64% |
| 2026-05-27 | 11.87 | 11.38 | -0.50 | -4.21% | 11.18 | 12.13 | 370631 | 42706 | 6.16% |
| 2026-05-26 | 12.08 | 11.88 | -0.30 | -2.46% | 11.53 | 12.30 | 378915 | 44717 | 6.29% |
| 2026-05-25 | 12.34 | 12.18 | 0.03 | 0.25% | 12.06 | 12.40 | 357976 | 43759 | 5.95% |
| 2026-05-22 | 11.70 | 12.15 | 0.56 | 4.83% | 11.60 | 12.28 | 364772 | 44025 | 6.06% |
| 2026-05-21 | 12.36 | 11.59 | -0.30 | -2.52% | 11.53 | 12.40 | 375186 | 45257 | 6.23% |
| 2026-05-20 | 11.94 | 11.89 | -0.18 | -1.49% | 11.58 | 11.98 | 304080 | 35840 | 5.05% |
| 2026-05-19 | 12.68 | 12.07 | -0.69 | -5.41% | 11.85 | 12.69 | 490968 | 59333 | 8.16% |
| 2026-05-18 | 12.68 | 12.76 | -0.01 | -0.08% | 12.45 | 12.95 | 274415 | 34934 | 4.56% |
| 2026-05-15 | 13.40 | 12.77 | -0.58 | -4.34% | 12.65 | 13.51 | 428082 | 55281 | 7.11% |
| 2026-05-14 | 14.19 | 13.35 | -0.98 | -6.84% | 13.35 | 14.19 | 601993 | 82147 | 10.00% |
| 2026-05-13 | 13.95 | 14.33 | 0.22 | 1.56% | 13.74 | 14.70 | 695126 | 98526 | 11.55% |