当前时间：2026-08-21 07:37:03 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 8.86 | 8.90 | 0.21 | 2.42% | 8.79 | 8.98 | 25989 | 2313 | 1.04% |
| 2026-08-19 | 8.92 | 8.69 | -0.23 | -2.58% | 8.68 | 8.92 | 39327 | 3453 | 1.57% |
| 2026-08-18 | 9.04 | 8.92 | -0.14 | -1.55% | 8.82 | 9.04 | 30595 | 2721 | 1.22% |
| 2026-08-17 | 8.84 | 9.06 | 0.20 | 2.26% | 8.82 | 9.07 | 31371 | 2814 | 1.25% |
| 2026-08-14 | 8.73 | 8.86 | 0.06 | 0.68% | 8.69 | 8.90 | 25979 | 2283 | 1.04% |
| 2026-08-13 | 9.15 | 8.80 | -0.20 | -2.22% | 8.76 | 9.15 | 22380 | 1997 | 0.89% |
| 2026-08-12 | 8.88 | 9.00 | 0.10 | 1.12% | 8.88 | 9.05 | 17915 | 1607 | 0.72% |
| 2026-08-11 | 8.98 | 8.90 | -0.09 | -1.00% | 8.81 | 9.00 | 34398 | 3065 | 1.37% |
| 2026-08-10 | 8.68 | 8.99 | 0.30 | 3.45% | 8.61 | 9.04 | 45000 | 3981 | 1.80% |
| 2026-08-07 | 8.76 | 8.69 | 0.09 | 1.05% | 8.47 | 8.82 | 48131 | 4138 | 1.92% |
| 2026-08-06 | 8.52 | 8.60 | 0.03 | 0.35% | 8.42 | 8.66 | 26288 | 2246 | 1.05% |
| 2026-08-05 | 8.51 | 8.57 | 0.12 | 1.42% | 8.42 | 8.60 | 30667 | 2614 | 1.22% |
| 2026-08-04 | 8.39 | 8.45 | 0.11 | 1.32% | 8.31 | 8.53 | 31909 | 2700 | 1.27% |
| 2026-08-03 | 8.11 | 8.34 | 0.27 | 3.35% | 8.01 | 8.38 | 35109 | 2894 | 1.40% |
| 2026-07-31 | 7.97 | 8.07 | 0.16 | 2.02% | 7.97 | 8.13 | 27356 | 2206 | 1.09% |
| 2026-07-30 | 8.03 | 7.91 | -0.12 | -1.49% | 7.82 | 8.17 | 28697 | 2287 | 1.15% |
| 2026-07-29 | 7.90 | 8.03 | 0.13 | 1.65% | 7.88 | 8.08 | 27192 | 2176 | 1.09% |
| 2026-07-28 | 7.80 | 7.90 | 0.01 | 0.13% | 7.80 | 8.06 | 30651 | 2432 | 1.22% |
| 2026-07-27 | 7.49 | 7.89 | 0.40 | 5.34% | 7.49 | 7.93 | 44849 | 3482 | 1.79% |
| 2026-07-24 | 7.66 | 7.49 | -0.25 | -3.23% | 7.42 | 7.71 | 26483 | 1995 | 1.06% |
| 2026-07-23 | 7.36 | 7.74 | 0.30 | 4.03% | 7.36 | 7.76 | 44863 | 3413 | 1.79% |
| 2026-07-22 | 7.50 | 7.44 | -0.18 | -2.36% | 7.39 | 7.74 | 44989 | 3401 | 1.80% |
| 2026-07-21 | 7.70 | 7.62 | -0.11 | -1.42% | 7.11 | 7.94 | 63226 | 4696 | 2.52% |
| 2026-07-20 | 8.03 | 7.73 | -0.30 | -3.74% | 7.63 | 8.25 | 46009 | 3655 | 1.84% |
| 2026-07-17 | 8.39 | 8.03 | -0.36 | -4.29% | 7.98 | 8.55 | 42753 | 3514 | 1.71% |
| 2026-07-16 | 8.29 | 8.39 | 0.11 | 1.33% | 8.20 | 8.53 | 26740 | 2245 | 1.07% |
| 2026-07-15 | 8.32 | 8.28 | -0.08 | -0.96% | 8.22 | 8.45 | 23582 | 1963 | 0.94% |
| 2026-07-14 | 8.06 | 8.36 | 0.30 | 3.72% | 7.93 | 8.38 | 39548 | 3238 | 1.58% |
| 2026-07-13 | 8.38 | 8.06 | -0.29 | -3.47% | 8.05 | 8.38 | 37385 | 3047 | 1.49% |
| 2026-07-10 | 8.11 | 8.35 | 0.15 | 1.83% | 8.06 | 8.54 | 37300 | 3117 | 1.49% |
| 2026-07-09 | 8.33 | 8.20 | -0.09 | -1.09% | 7.94 | 8.35 | 31062 | 2525 | 1.24% |
| 2026-07-08 | 8.51 | 8.29 | -0.12 | -1.43% | 8.20 | 8.51 | 29657 | 2462 | 1.18% |
| 2026-07-07 | 8.57 | 8.41 | -0.18 | -2.10% | 8.39 | 8.73 | 32735 | 2786 | 1.31% |
| 2026-07-06 | 8.89 | 8.59 | -0.20 | -2.28% | 8.56 | 9.01 | 37070 | 3241 | 1.48% |
| 2026-07-03 | 8.73 | 8.79 | 0.19 | 2.21% | 8.63 | 8.89 | 44484 | 3906 | 1.78% |
| 2026-07-02 | 8.70 | 8.60 | 0.02 | 0.23% | 8.54 | 8.92 | 48544 | 4228 | 1.94% |
| 2026-07-01 | 8.47 | 8.58 | 0.10 | 1.18% | 8.42 | 8.78 | 46660 | 4011 | 1.86% |
| 2026-06-30 | 8.55 | 8.48 | -0.08 | -0.93% | 8.36 | 8.65 | 35349 | 2989 | 1.41% |
| 2026-06-29 | 8.77 | 8.56 | -0.16 | -1.83% | 8.36 | 8.80 | 44570 | 3805 | 1.78% |
| 2026-06-26 | 9.03 | 8.72 | -0.31 | -3.43% | 8.71 | 9.05 | 36244 | 3196 | 1.45% |
| 2026-06-25 | 9.31 | 9.03 | -0.29 | -3.11% | 8.97 | 9.40 | 50734 | 4607 | 2.03% |
| 2026-06-24 | 9.62 | 9.32 | -0.31 | -3.22% | 9.14 | 9.72 | 48212 | 4501 | 1.93% |
| 2026-06-23 | 9.91 | 9.63 | -0.22 | -2.23% | 9.55 | 9.94 | 36385 | 3540 | 1.45% |
| 2026-06-22 | 9.68 | 9.85 | 0.16 | 1.65% | 9.36 | 9.88 | 41853 | 4022 | 1.67% |
| 2026-06-18 | 9.66 | 9.69 | -0.09 | -0.92% | 9.55 | 10.06 | 49420 | 4823 | 1.97% |
| 2026-06-17 | 10.17 | 9.78 | -0.39 | -3.83% | 9.70 | 10.17 | 45685 | 4504 | 1.82% |
| 2026-06-16 | 9.93 | 10.17 | 0.18 | 1.80% | 9.72 | 10.30 | 55454 | 5551 | 2.21% |
| 2026-06-15 | 9.91 | 9.99 | 0.17 | 1.73% | 9.86 | 10.30 | 47735 | 4799 | 1.91% |
| 2026-06-12 | 9.52 | 9.82 | 0.32 | 3.37% | 9.40 | 10.12 | 54073 | 5297 | 2.16% |
| 2026-06-11 | 9.46 | 9.50 | -0.01 | -0.11% | 9.33 | 9.64 | 37655 | 3568 | 1.50% |
| 2026-06-10 | 9.76 | 9.51 | -0.25 | -2.56% | 9.33 | 9.76 | 31445 | 2986 | 1.26% |
| 2026-06-09 | 9.80 | 9.76 | 0.11 | 1.14% | 9.55 | 9.80 | 28988 | 2814 | 1.16% |
| 2026-06-08 | 9.83 | 9.65 | -0.38 | -3.79% | 9.45 | 10.04 | 44369 | 4323 | 1.77% |
| 2026-06-05 | 9.91 | 10.03 | 0.04 | 0.40% | 9.80 | 10.28 | 41450 | 4165 | 1.66% |
| 2026-06-04 | 10.18 | 9.99 | -0.29 | -2.82% | 9.91 | 10.30 | 42476 | 4254 | 1.70% |
| 2026-06-03 | 10.26 | 10.28 | 0.02 | 0.19% | 10.19 | 10.50 | 45659 | 4722 | 1.82% |
| 2026-06-02 | 10.35 | 10.26 | -0.02 | -0.19% | 10.08 | 10.55 | 42070 | 4312 | 1.68% |
| 2026-06-01 | 9.99 | 10.28 | 0.21 | 2.09% | 9.96 | 10.43 | 38209 | 3944 | 1.53% |
| 2026-05-29 | 10.44 | 10.07 | -0.36 | -3.45% | 9.98 | 10.53 | 39676 | 4045 | 1.58% |
| 2026-05-28 | 10.17 | 10.43 | 0.16 | 1.56% | 10.08 | 10.52 | 45710 | 4703 | 1.83% |
| 2026-05-27 | 10.52 | 10.27 | -0.28 | -2.65% | 10.11 | 10.63 | 49677 | 5099 | 1.98% |
| 2026-05-26 | 10.80 | 10.55 | -0.25 | -2.31% | 10.43 | 10.80 | 42391 | 4465 | 1.69% |
| 2026-05-25 | 11.19 | 10.80 | -0.33 | -2.96% | 10.69 | 11.29 | 48410 | 5276 | 1.93% |
| 2026-05-22 | 10.89 | 11.13 | 0.44 | 4.12% | 10.66 | 11.22 | 49605 | 5457 | 1.98% |
| 2026-05-21 | 11.27 | 10.69 | -0.52 | -4.64% | 10.66 | 11.38 | 52741 | 5827 | 2.11% |
| 2026-05-20 | 11.53 | 11.21 | -0.19 | -1.67% | 11.07 | 11.53 | 38898 | 4348 | 1.55% |
| 2026-05-19 | 11.56 | 11.40 | -0.11 | -0.96% | 11.27 | 11.63 | 38734 | 4409 | 1.55% |
| 2026-05-18 | 11.30 | 11.51 | 0.12 | 1.05% | 11.22 | 11.58 | 45647 | 5215 | 1.82% |
| 2026-05-15 | 11.74 | 11.39 | -0.31 | -2.65% | 11.28 | 11.75 | 47584 | 5462 | 1.90% |
| 2026-05-14 | 11.90 | 11.70 | -0.16 | -1.35% | 11.70 | 12.00 | 61505 | 7288 | 2.46% |
| 2026-05-13 | 11.78 | 11.86 | 0.13 | 1.11% | 11.70 | 12.18 | 70700 | 8438 | 2.82% |