当前时间：2026-08-21 10:22:55 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 | 8.00 | 8.00 | 0.08 | 1.01% | 7.91 | 8.07 | 58111 | 4646 | 1.62% |
| 2026-08-19 | 8.24 | 7.92 | -0.37 | -4.46% | 7.91 | 8.31 | 117036 | 9435 | 3.26% |
| 2026-08-18 | 8.38 | 8.29 | 0.07 | 0.85% | 8.20 | 8.43 | 135310 | 11250 | 3.77% |
| 2026-08-17 | 8.02 | 8.22 | 0.15 | 1.86% | 7.93 | 8.30 | 122637 | 10008 | 3.42% |
| 2026-08-14 | 8.00 | 8.07 | 0.08 | 1.00% | 7.94 | 8.26 | 123660 | 9980 | 3.45% |
| 2026-08-13 | 8.07 | 7.99 | -0.09 | -1.11% | 7.92 | 8.13 | 105235 | 8427 | 2.93% |
| 2026-08-12 | 8.02 | 8.08 | 0.04 | 0.50% | 7.97 | 8.09 | 57556 | 4624 | 1.60% |
| 2026-08-11 | 8.03 | 8.04 | -0.03 | -0.37% | 7.92 | 8.14 | 83939 | 6724 | 2.34% |
| 2026-08-10 | 7.87 | 8.07 | 0.19 | 2.41% | 7.77 | 8.07 | 102350 | 8165 | 2.85% |
| 2026-08-07 | 7.99 | 7.88 | -0.09 | -1.13% | 7.78 | 8.00 | 77939 | 6112 | 2.17% |
| 2026-08-06 | 7.96 | 7.97 | 0.00 | 0.00% | 7.84 | 8.01 | 71021 | 5635 | 1.98% |
| 2026-08-05 | 8.02 | 7.97 | -0.02 | -0.25% | 7.87 | 8.02 | 106426 | 8434 | 2.97% |
| 2026-08-04 | 8.06 | 7.99 | -0.02 | -0.25% | 7.95 | 8.08 | 88623 | 7097 | 2.47% |
| 2026-08-03 | 7.75 | 8.01 | 0.28 | 3.62% | 7.71 | 8.01 | 115941 | 9175 | 3.23% |
| 2026-07-31 | 7.68 | 7.73 | 0.15 | 1.98% | 7.61 | 7.75 | 90308 | 6965 | 2.52% |
| 2026-07-30 | 7.67 | 7.58 | -0.09 | -1.17% | 7.53 | 7.80 | 94033 | 7191 | 2.62% |
| 2026-07-29 | 7.60 | 7.67 | 0.10 | 1.32% | 7.53 | 7.73 | 109198 | 8352 | 3.04% |
| 2026-07-28 | 7.52 | 7.57 | 0.04 | 0.53% | 7.49 | 7.65 | 119004 | 8987 | 3.32% |
| 2026-07-27 | 7.36 | 7.53 | 0.07 | 0.94% | 7.24 | 7.55 | 131539 | 9775 | 3.67% |
| 2026-07-24 | 7.65 | 7.46 | -0.26 | -3.37% | 7.46 | 7.95 | 205282 | 15739 | 5.72% |
| 2026-07-23 | 7.34 | 7.72 | 0.54 | 7.52% | 7.30 | 7.78 | 256174 | 19445 | 7.14% |
| 2026-07-22 | 7.23 | 7.18 | -0.05 | -0.69% | 7.13 | 7.36 | 77468 | 5599 | 2.16% |
| 2026-07-21 | 7.26 | 7.23 | -0.06 | -0.82% | 6.88 | 7.28 | 130654 | 9260 | 3.64% |
| 2026-07-20 | 7.28 | 7.29 | -0.03 | -0.41% | 7.18 | 7.62 | 117259 | 8693 | 3.27% |
| 2026-07-17 | 7.63 | 7.32 | -0.25 | -3.30% | 7.21 | 7.68 | 102823 | 7624 | 2.87% |
| 2026-07-16 | 7.42 | 7.57 | 0.08 | 1.07% | 7.39 | 7.68 | 94814 | 7182 | 2.64% |
| 2026-07-15 | 7.40 | 7.49 | 0.00 | 0.00% | 7.40 | 7.59 | 92346 | 6932 | 2.57% |
| 2026-07-14 | 7.32 | 7.49 | 0.17 | 2.32% | 7.28 | 7.52 | 128838 | 9562 | 3.59% |
| 2026-07-13 | 7.65 | 7.32 | -0.32 | -4.19% | 7.31 | 7.93 | 133696 | 10025 | 3.73% |
| 2026-07-10 | 7.36 | 7.64 | 0.24 | 3.24% | 7.22 | 7.85 | 162119 | 12343 | 4.52% |
| 2026-07-09 | 7.34 | 7.40 | 0.04 | 0.54% | 7.26 | 7.55 | 103939 | 7690 | 2.90% |
| 2026-07-08 | 7.52 | 7.36 | -0.14 | -1.87% | 7.35 | 7.55 | 64334 | 4768 | 1.79% |
| 2026-07-07 | 7.80 | 7.50 | -0.31 | -3.97% | 7.44 | 7.81 | 96838 | 7311 | 2.70% |
| 2026-07-06 | 7.95 | 7.81 | -0.14 | -1.76% | 7.72 | 8.02 | 82403 | 6460 | 2.30% |
| 2026-07-03 | 7.79 | 7.95 | 0.22 | 2.85% | 7.70 | 8.01 | 100043 | 7894 | 2.79% |
| 2026-07-02 | 7.77 | 7.73 | 0.01 | 0.13% | 7.67 | 7.95 | 101738 | 7951 | 2.84% |
| 2026-07-01 | 7.55 | 7.72 | 0.18 | 2.39% | 7.51 | 7.85 | 134207 | 10341 | 3.74% |
| 2026-06-30 | 7.63 | 7.54 | -0.09 | -1.18% | 7.48 | 7.75 | 108853 | 8265 | 3.03% |
| 2026-06-29 | 7.65 | 7.63 | -0.04 | -0.52% | 7.53 | 7.83 | 115032 | 8804 | 3.21% |
| 2026-06-26 | 7.81 | 7.67 | -0.24 | -3.03% | 7.52 | 7.87 | 138407 | 10615 | 3.86% |
| 2026-06-25 | 8.11 | 7.91 | -0.20 | -2.47% | 7.83 | 8.11 | 84941 | 6734 | 2.55% |
| 2026-06-24 | 8.33 | 8.11 | -0.22 | -2.64% | 7.97 | 8.33 | 94627 | 7649 | 2.84% |
| 2026-06-23 | 8.28 | 8.33 | 0.04 | 0.48% | 8.24 | 8.47 | 85158 | 7148 | 2.56% |
| 2026-06-22 | 8.20 | 8.29 | 0.04 | 0.48% | 7.97 | 8.30 | 102267 | 8296 | 3.07% |
| 2026-06-18 | 8.20 | 8.25 | -0.03 | -0.36% | 8.12 | 8.36 | 70862 | 5850 | 2.13% |
| 2026-06-17 | 8.56 | 8.28 | -0.22 | -2.59% | 8.24 | 8.59 | 94915 | 7921 | 2.85% |
| 2026-06-16 | 8.66 | 8.50 | -0.16 | -1.85% | 8.45 | 8.67 | 78365 | 6672 | 2.36% |
| 2026-06-15 | 8.58 | 8.66 | 0.07 | 0.81% | 8.55 | 8.76 | 72099 | 6245 | 2.17% |
| 2026-06-12 | 8.46 | 8.59 | 0.19 | 2.26% | 8.35 | 8.67 | 111598 | 9571 | 3.35% |
| 2026-06-11 | 8.68 | 8.46 | -0.21 | -2.42% | 8.45 | 9.00 | 103156 | 8957 | 3.10% |
| 2026-06-10 | 8.66 | 8.67 | -0.06 | -0.69% | 8.51 | 8.78 | 93388 | 8083 | 2.81% |
| 2026-06-09 | 8.98 | 8.73 | -0.33 | -3.64% | 8.67 | 9.07 | 130936 | 11460 | 3.93% |
| 2026-06-08 | 8.77 | 9.06 | 0.17 | 1.91% | 8.72 | 9.28 | 182964 | 16511 | 5.50% |
| 2026-06-05 | 8.94 | 8.89 | 0.04 | 0.45% | 8.66 | 9.01 | 83757 | 7425 | 2.52% |
| 2026-06-04 | 8.96 | 8.85 | -0.16 | -1.78% | 8.76 | 9.00 | 68496 | 6062 | 2.06% |
| 2026-06-03 | 8.92 | 9.01 | 0.08 | 0.90% | 8.85 | 9.03 | 76411 | 6840 | 2.30% |
| 2026-06-02 | 9.08 | 8.93 | -0.15 | -1.65% | 8.82 | 9.15 | 86841 | 7741 | 2.61% |
| 2026-06-01 | 8.80 | 9.08 | 0.20 | 2.25% | 8.73 | 9.13 | 94882 | 8591 | 2.85% |
| 2026-05-29 | 9.18 | 8.88 | -0.29 | -3.16% | 8.82 | 9.24 | 105770 | 9474 | 3.18% |
| 2026-05-28 | 8.91 | 9.17 | 0.30 | 3.38% | 8.86 | 9.34 | 142855 | 13008 | 4.29% |
| 2026-05-27 | 9.16 | 8.87 | -0.30 | -3.27% | 8.82 | 9.20 | 125625 | 11214 | 3.78% |
| 2026-05-26 | 9.28 | 9.17 | -0.15 | -1.61% | 9.06 | 9.30 | 103111 | 9421 | 3.10% |
| 2026-05-25 | 9.72 | 9.32 | -0.35 | -3.62% | 9.23 | 9.73 | 119823 | 11252 | 3.60% |
| 2026-05-22 | 9.58 | 9.67 | 0.14 | 1.47% | 9.42 | 9.72 | 75763 | 7275 | 2.28% |
| 2026-05-21 | 9.94 | 9.53 | -0.43 | -4.32% | 9.52 | 10.08 | 108453 | 10640 | 3.26% |
| 2026-05-20 | 10.33 | 9.96 | -0.38 | -3.68% | 9.95 | 10.33 | 107364 | 10782 | 3.23% |
| 2026-05-19 | 10.40 | 10.34 | -0.15 | -1.43% | 10.31 | 10.44 | 74647 | 7717 | 2.24% |
| 2026-05-18 | 10.44 | 10.49 | 0.13 | 1.25% | 10.21 | 10.66 | 89708 | 9354 | 2.70% |
| 2026-05-15 | 10.27 | 10.36 | 0.07 | 0.68% | 10.27 | 10.46 | 68374 | 7082 | 2.05% |
| 2026-05-14 | 10.70 | 10.29 | -0.42 | -3.92% | 10.27 | 10.70 | 123412 | 12897 | 3.71% |
| 2026-05-13 | 10.81 | 10.71 | -0.10 | -0.93% | 10.61 | 10.81 | 101297 | 10830 | 3.04% |