当前时间：2026-09-02 17:19:49 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 8.26 | 8.46 | 0.10 | 1.20% | 8.02 | 8.55 | 448013 | 37093 | 1.62% |
| 2026-09-01 | 8.26 | 8.36 | -0.10 | -1.18% | 8.26 | 8.57 | 460703 | 38747 | 1.67% |
| 2026-08-31 | 9.35 | 8.46 | -0.55 | -6.10% | 8.43 | 9.40 | 911160 | 79173 | 3.30% |
| 2026-08-28 | 9.24 | 9.01 | -0.25 | -2.70% | 8.98 | 9.59 | 555197 | 51053 | 2.01% |
| 2026-08-27 | 9.29 | 9.26 | -0.10 | -1.07% | 9.17 | 9.43 | 204845 | 18959 | 0.74% |
| 2026-08-26 | 8.91 | 9.36 | 0.38 | 4.23% | 8.87 | 9.43 | 333278 | 30883 | 1.21% |
| 2026-08-25 | 8.97 | 8.98 | -0.03 | -0.33% | 8.94 | 9.13 | 217700 | 19608 | 0.79% |
| 2026-08-24 | 9.12 | 9.01 | -0.15 | -1.64% | 8.85 | 9.23 | 302151 | 27281 | 1.10% |
| 2026-08-21 | 9.41 | 9.16 | -0.30 | -3.17% | 9.05 | 9.47 | 312307 | 28749 | 1.13% |
| 2026-08-20 | 9.35 | 9.46 | 0.07 | 0.75% | 9.20 | 9.69 | 540279 | 51275 | 1.96% |
| 2026-08-19 | 9.16 | 9.39 | 0.29 | 3.19% | 9.15 | 9.55 | 506134 | 47331 | 1.84% |
| 2026-08-18 | 9.06 | 9.10 | 0.01 | 0.11% | 9.01 | 9.42 | 294470 | 27026 | 1.07% |
| 2026-08-17 | 9.17 | 9.09 | -0.07 | -0.76% | 8.86 | 9.19 | 266968 | 24086 | 0.97% |
| 2026-08-14 | 9.26 | 9.16 | -0.10 | -1.08% | 9.05 | 9.39 | 370491 | 33944 | 1.34% |
| 2026-08-13 | 9.54 | 9.26 | -0.27 | -2.83% | 9.13 | 9.58 | 476291 | 44398 | 1.73% |
| 2026-08-12 | 8.69 | 9.53 | 0.87 | 10.05% | 8.69 | 9.53 | 594157 | 54086 | 2.15% |
| 2026-08-11 | 8.65 | 8.66 | -0.05 | -0.57% | 8.62 | 8.83 | 215373 | 18733 | 0.78% |
| 2026-08-10 | 8.50 | 8.71 | 0.21 | 2.47% | 8.50 | 8.96 | 479286 | 42111 | 1.74% |
| 2026-08-07 | 8.55 | 8.50 | -0.06 | -0.70% | 8.33 | 8.57 | 239723 | 20254 | 0.87% |
| 2026-08-06 | 8.57 | 8.56 | -0.07 | -0.81% | 8.46 | 8.72 | 271425 | 23272 | 0.98% |
| 2026-08-05 | 8.39 | 8.63 | 0.11 | 1.29% | 8.37 | 8.63 | 328880 | 27956 | 1.19% |
| 2026-08-04 | 8.97 | 8.52 | -0.50 | -5.54% | 8.43 | 9.00 | 516080 | 44444 | 1.87% |
| 2026-08-03 | 9.12 | 9.02 | -0.26 | -2.80% | 8.95 | 9.21 | 264458 | 23914 | 0.96% |
| 2026-07-31 | 9.27 | 9.28 | -0.19 | -2.01% | 8.86 | 9.42 | 495222 | 45144 | 1.80% |
| 2026-07-30 | 9.45 | 9.47 | 0.02 | 0.21% | 9.37 | 9.73 | 305743 | 29169 | 1.11% |
| 2026-07-29 | 8.81 | 9.45 | 0.55 | 6.18% | 8.81 | 9.60 | 534624 | 50074 | 1.94% |
| 2026-07-28 | 8.58 | 8.90 | 0.29 | 3.37% | 8.49 | 8.96 | 321504 | 27977 | 1.17% |
| 2026-07-27 | 8.59 | 8.61 | 0.01 | 0.12% | 8.48 | 8.69 | 193767 | 16650 | 0.70% |
| 2026-07-24 | 8.91 | 8.60 | -0.40 | -4.44% | 8.59 | 9.02 | 180964 | 15821 | 0.66% |
| 2026-07-23 | 8.91 | 9.00 | -0.01 | -0.11% | 8.78 | 9.03 | 161867 | 14398 | 0.59% |
| 2026-07-22 | 8.64 | 9.01 | 0.30 | 3.44% | 8.53 | 9.14 | 314712 | 28031 | 1.14% |
| 2026-07-21 | 8.75 | 8.71 | -0.13 | -1.47% | 8.66 | 9.08 | 333894 | 29526 | 1.21% |
| 2026-07-20 | 8.42 | 8.84 | 0.44 | 5.24% | 8.26 | 9.00 | 489461 | 42620 | 1.77% |
| 2026-07-17 | 8.65 | 8.40 | -0.30 | -3.45% | 8.40 | 8.88 | 306200 | 26273 | 1.11% |
| 2026-07-16 | 8.25 | 8.70 | 0.42 | 5.07% | 8.20 | 8.75 | 518581 | 44256 | 1.88% |
| 2026-07-15 | 7.85 | 8.28 | 0.40 | 5.08% | 7.77 | 8.29 | 432641 | 35240 | 1.57% |
| 2026-07-14 | 7.91 | 7.88 | -0.07 | -0.88% | 7.79 | 7.99 | 256800 | 20233 | 0.93% |
| 2026-07-13 | 7.99 | 7.95 | -0.13 | -1.61% | 7.78 | 8.05 | 271765 | 21456 | 0.99% |
| 2026-07-10 | 7.70 | 8.08 | 0.43 | 5.62% | 7.54 | 8.14 | 460875 | 36737 | 1.67% |
| 2026-07-09 | 7.78 | 7.65 | -0.19 | -2.42% | 7.60 | 7.97 | 245098 | 18953 | 0.89% |
| 2026-07-08 | 7.72 | 7.84 | 0.11 | 1.42% | 7.55 | 7.92 | 234820 | 18169 | 0.85% |
| 2026-07-07 | 8.17 | 7.73 | -0.44 | -5.39% | 7.72 | 8.17 | 248249 | 19543 | 0.90% |
| 2026-07-06 | 8.00 | 8.17 | 0.16 | 2.00% | 7.83 | 8.32 | 308584 | 25074 | 1.12% |
| 2026-07-03 | 7.96 | 8.01 | 0.09 | 1.14% | 7.88 | 8.16 | 286857 | 22998 | 1.04% |
| 2026-07-02 | 7.68 | 7.92 | 0.21 | 2.72% | 7.67 | 8.05 | 341331 | 26916 | 1.24% |
| 2026-07-01 | 7.58 | 7.71 | 0.11 | 1.45% | 7.50 | 7.93 | 295924 | 22866 | 1.07% |
| 2026-06-30 | 7.44 | 7.60 | 0.10 | 1.33% | 7.37 | 7.65 | 278090 | 20948 | 1.01% |
| 2026-06-29 | 7.46 | 7.50 | 0.03 | 0.40% | 7.23 | 7.58 | 274621 | 20465 | 1.00% |
| 2026-06-26 | 7.81 | 7.47 | -0.33 | -4.23% | 7.47 | 7.87 | 311441 | 23780 | 1.13% |
| 2026-06-25 | 7.85 | 7.80 | -0.07 | -0.89% | 7.65 | 8.03 | 329114 | 25740 | 1.19% |
| 2026-06-24 | 8.10 | 7.87 | -0.24 | -2.96% | 7.78 | 8.15 | 396489 | 31291 | 1.44% |
| 2026-06-23 | 8.39 | 8.11 | -0.30 | -3.57% | 8.08 | 8.48 | 292258 | 24109 | 1.06% |
| 2026-06-22 | 8.28 | 8.41 | 0.11 | 1.33% | 8.15 | 8.44 | 262077 | 21761 | 0.95% |
| 2026-06-18 | 8.55 | 8.37 | -0.19 | -2.22% | 8.20 | 8.59 | 233916 | 19611 | 0.85% |
| 2026-06-17 | 8.66 | 8.56 | -0.12 | -1.38% | 8.40 | 8.72 | 257608 | 22010 | 0.93% |
| 2026-06-16 | 9.07 | 8.68 | -0.46 | -5.03% | 8.61 | 9.07 | 386104 | 33868 | 1.40% |
| 2026-06-15 | 9.44 | 9.14 | -0.22 | -2.35% | 8.95 | 9.49 | 368853 | 33756 | 1.34% |
| 2026-06-12 | 9.39 | 9.36 | 0.03 | 0.32% | 9.12 | 9.62 | 253971 | 23823 | 0.92% |
| 2026-06-11 | 9.11 | 9.33 | 0.17 | 1.86% | 9.08 | 9.43 | 226911 | 21010 | 0.82% |
| 2026-06-10 | 8.92 | 9.16 | 0.17 | 1.89% | 8.90 | 9.22 | 263726 | 23843 | 0.96% |
| 2026-06-09 | 9.25 | 8.99 | -0.30 | -3.23% | 8.64 | 9.30 | 501420 | 44520 | 1.82% |
| 2026-06-08 | 9.47 | 9.29 | -0.31 | -3.23% | 9.15 | 9.61 | 252641 | 23630 | 0.92% |
| 2026-06-05 | 9.73 | 9.60 | -0.11 | -1.13% | 9.48 | 10.03 | 206034 | 19977 | 0.75% |
| 2026-06-04 | 9.96 | 9.71 | -0.34 | -3.38% | 9.58 | 10.08 | 266190 | 26098 | 0.97% |
| 2026-06-03 | 10.05 | 10.05 | -0.02 | -0.20% | 9.72 | 10.11 | 259066 | 25626 | 0.94% |
| 2026-06-02 | 10.54 | 10.07 | -0.47 | -4.46% | 10.06 | 10.67 | 356648 | 36442 | 1.29% |
| 2026-06-01 | 10.17 | 10.54 | 0.16 | 1.54% | 10.03 | 10.78 | 340981 | 35983 | 1.24% |
| 2026-05-29 | 10.18 | 10.38 | 0.27 | 2.67% | 10.16 | 10.71 | 442615 | 46497 | 1.61% |
| 2026-05-28 | 10.20 | 10.11 | -0.12 | -1.17% | 9.87 | 10.34 | 267924 | 27063 | 0.97% |
| 2026-05-27 | 10.42 | 10.23 | -0.26 | -2.48% | 10.01 | 10.48 | 395431 | 40414 | 1.43% |
| 2026-05-26 | 10.45 | 10.49 | 0.00 | 0.00% | 10.29 | 10.81 | 400311 | 41995 | 1.45% |
| 2026-05-25 | 10.08 | 10.49 | 0.38 | 3.76% | 10.07 | 10.70 | 302852 | 31599 | 1.10% |