当前时间：2026-08-20 15:11:25 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 8.90 | 8.63 | -0.34 | -3.79% | 8.58 | 8.91 | 104460 | 9074 | 3.01% |
| 2026-08-18 | 9.07 | 8.97 | -0.09 | -0.99% | 8.90 | 9.07 | 60747 | 5436 | 1.75% |
| 2026-08-17 | 9.01 | 9.06 | 0.03 | 0.33% | 8.88 | 9.07 | 64357 | 5789 | 1.85% |
| 2026-08-14 | 9.02 | 9.03 | 0.00 | 0.00% | 8.96 | 9.12 | 64476 | 5820 | 1.86% |
| 2026-08-13 | 9.09 | 9.03 | -0.02 | -0.22% | 9.02 | 9.28 | 115517 | 10551 | 3.33% |
| 2026-08-12 | 8.95 | 9.05 | 0.10 | 1.12% | 8.92 | 9.06 | 73882 | 6661 | 2.13% |
| 2026-08-11 | 9.07 | 8.95 | -0.15 | -1.65% | 8.90 | 9.07 | 69548 | 6241 | 2.00% |
| 2026-08-10 | 8.98 | 9.10 | 0.10 | 1.11% | 8.87 | 9.12 | 110717 | 9999 | 3.19% |
| 2026-08-07 | 9.07 | 9.00 | -0.08 | -0.88% | 8.88 | 9.07 | 88177 | 7893 | 2.54% |
| 2026-08-06 | 8.99 | 9.08 | 0.04 | 0.44% | 8.90 | 9.10 | 101001 | 9115 | 2.91% |
| 2026-08-05 | 9.01 | 9.04 | 0.03 | 0.33% | 8.96 | 9.10 | 114562 | 10344 | 3.30% |
| 2026-08-04 | 9.01 | 9.01 | 0.01 | 0.11% | 8.94 | 9.09 | 116012 | 10430 | 3.34% |
| 2026-08-03 | 8.77 | 9.00 | 0.20 | 2.27% | 8.76 | 9.00 | 117213 | 10430 | 3.37% |
| 2026-07-31 | 8.95 | 8.80 | -0.02 | -0.23% | 8.79 | 8.96 | 126987 | 11255 | 3.66% |
| 2026-07-30 | 8.97 | 8.82 | -0.16 | -1.78% | 8.78 | 9.03 | 80600 | 7180 | 2.32% |
| 2026-07-29 | 8.70 | 8.98 | 0.26 | 2.98% | 8.68 | 9.03 | 95072 | 8495 | 2.74% |
| 2026-07-28 | 8.54 | 8.72 | 0.09 | 1.04% | 8.52 | 8.78 | 63365 | 5523 | 1.82% |
| 2026-07-27 | 8.39 | 8.63 | 0.18 | 2.13% | 8.39 | 8.68 | 59212 | 5089 | 1.70% |
| 2026-07-24 | 8.65 | 8.45 | -0.28 | -3.21% | 8.45 | 8.68 | 53811 | 4606 | 1.55% |
| 2026-07-23 | 8.46 | 8.73 | 0.23 | 2.71% | 8.45 | 8.74 | 85485 | 7367 | 2.46% |
| 2026-07-22 | 8.62 | 8.50 | -0.19 | -2.19% | 8.48 | 8.63 | 71454 | 6094 | 2.06% |
| 2026-07-21 | 8.68 | 8.69 | 0.02 | 0.23% | 8.40 | 8.73 | 95613 | 8230 | 2.75% |
| 2026-07-20 | 8.63 | 8.67 | 0.06 | 0.70% | 8.53 | 8.81 | 79574 | 6915 | 2.29% |
| 2026-07-17 | 8.83 | 8.61 | -0.19 | -2.16% | 8.50 | 8.90 | 93364 | 8129 | 2.69% |
| 2026-07-16 | 8.74 | 8.80 | 0.05 | 0.57% | 8.63 | 8.91 | 83338 | 7343 | 2.40% |
| 2026-07-15 | 8.74 | 8.75 | 0.00 | 0.00% | 8.69 | 8.86 | 92484 | 8119 | 2.66% |
| 2026-07-14 | 8.63 | 8.75 | 0.13 | 1.51% | 8.50 | 8.77 | 63369 | 5464 | 1.82% |
| 2026-07-13 | 8.98 | 8.62 | -0.36 | -4.01% | 8.58 | 8.98 | 72495 | 6321 | 2.09% |
| 2026-07-10 | 9.07 | 8.98 | -0.12 | -1.32% | 8.96 | 9.18 | 75811 | 6867 | 2.18% |
| 2026-07-09 | 8.77 | 9.10 | 0.29 | 3.29% | 8.62 | 9.12 | 104972 | 9309 | 3.02% |
| 2026-07-08 | 8.63 | 8.81 | 0.20 | 2.32% | 8.53 | 8.83 | 78816 | 6855 | 2.27% |
| 2026-07-07 | 8.91 | 8.61 | -0.30 | -3.37% | 8.59 | 8.92 | 64582 | 5636 | 1.86% |
| 2026-07-06 | 9.26 | 8.91 | -0.33 | -3.57% | 8.90 | 9.28 | 102573 | 9269 | 2.95% |
| 2026-07-03 | 9.03 | 9.24 | 0.20 | 2.21% | 9.03 | 9.34 | 104315 | 9613 | 3.00% |
| 2026-07-02 | 8.96 | 9.04 | -0.01 | -0.11% | 8.93 | 9.42 | 128629 | 11806 | 3.70% |
| 2026-07-01 | 8.88 | 9.05 | 0.17 | 1.91% | 8.83 | 9.35 | 124853 | 11326 | 3.59% |
| 2026-06-30 | 8.60 | 8.88 | 0.27 | 3.14% | 8.45 | 9.12 | 186160 | 16388 | 5.36% |
| 2026-06-29 | 8.76 | 8.61 | -0.16 | -1.82% | 8.39 | 8.76 | 108016 | 9253 | 3.11% |
| 2026-06-26 | 9.05 | 8.77 | -0.31 | -3.41% | 8.75 | 9.05 | 86903 | 7680 | 2.50% |
| 2026-06-25 | 9.36 | 9.08 | -0.30 | -3.20% | 9.08 | 9.41 | 87330 | 8027 | 2.51% |
| 2026-06-24 | 9.61 | 9.38 | -0.24 | -2.49% | 9.20 | 9.61 | 94889 | 8895 | 2.73% |
| 2026-06-23 | 9.31 | 9.62 | 0.25 | 2.67% | 9.30 | 9.81 | 127029 | 12247 | 3.66% |
| 2026-06-22 | 9.36 | 9.37 | -0.03 | -0.32% | 8.88 | 9.40 | 152504 | 13865 | 4.39% |
| 2026-06-18 | 9.40 | 9.40 | -0.08 | -0.84% | 9.30 | 9.53 | 60450 | 5686 | 1.74% |
| 2026-06-17 | 9.60 | 9.48 | -0.07 | -0.73% | 9.45 | 9.66 | 60490 | 5768 | 1.74% |
| 2026-06-16 | 9.76 | 9.68 | -0.05 | -0.51% | 9.56 | 9.79 | 69402 | 6713 | 2.00% |
| 2026-06-15 | 9.60 | 9.73 | 0.18 | 1.88% | 9.58 | 9.77 | 68671 | 6657 | 1.98% |
| 2026-06-12 | 9.52 | 9.55 | 0.15 | 1.60% | 9.45 | 9.72 | 77910 | 7465 | 2.24% |
| 2026-06-11 | 9.43 | 9.40 | -0.18 | -1.88% | 9.21 | 9.57 | 86254 | 8063 | 2.48% |
| 2026-06-10 | 9.80 | 9.58 | -0.29 | -2.94% | 9.33 | 9.80 | 101725 | 9702 | 2.93% |
| 2026-06-09 | 9.83 | 9.87 | 0.13 | 1.33% | 9.70 | 9.90 | 60457 | 5938 | 1.74% |
| 2026-06-08 | 10.00 | 9.74 | -0.43 | -4.23% | 9.65 | 10.13 | 102473 | 10113 | 2.95% |
| 2026-06-05 | 10.00 | 10.17 | 0.15 | 1.50% | 9.97 | 10.35 | 98410 | 10052 | 2.83% |
| 2026-06-04 | 10.25 | 10.02 | -0.31 | -3.00% | 10.00 | 10.25 | 78174 | 7895 | 2.25% |
| 2026-06-03 | 10.19 | 10.33 | 0.15 | 1.47% | 10.14 | 10.34 | 84085 | 8624 | 2.42% |
| 2026-06-02 | 10.20 | 10.18 | -0.03 | -0.29% | 10.02 | 10.24 | 55136 | 5583 | 1.59% |
| 2026-06-01 | 10.01 | 10.21 | 0.20 | 2.00% | 9.96 | 10.28 | 77682 | 7894 | 2.24% |
| 2026-05-29 | 10.24 | 10.01 | -0.23 | -2.25% | 9.93 | 10.26 | 92984 | 9342 | 2.68% |
| 2026-05-28 | 10.12 | 10.24 | 0.15 | 1.49% | 9.93 | 10.33 | 89110 | 9025 | 2.57% |
| 2026-05-27 | 10.35 | 10.09 | -0.31 | -2.98% | 10.02 | 10.39 | 96327 | 9788 | 2.77% |
| 2026-05-26 | 10.62 | 10.40 | -0.31 | -2.89% | 10.28 | 10.63 | 117849 | 12247 | 3.39% |
| 2026-05-25 | 11.07 | 10.71 | -0.31 | -2.81% | 10.56 | 11.14 | 131439 | 14150 | 3.78% |
| 2026-05-22 | 10.95 | 11.02 | 0.18 | 1.66% | 10.72 | 11.09 | 91126 | 9950 | 2.62% |
| 2026-05-21 | 11.37 | 10.84 | -0.49 | -4.32% | 10.81 | 11.42 | 122246 | 13636 | 3.52% |
| 2026-05-20 | 11.53 | 11.33 | -0.27 | -2.33% | 11.16 | 11.54 | 109185 | 12329 | 3.14% |
| 2026-05-19 | 11.44 | 11.60 | 0.16 | 1.40% | 11.31 | 11.62 | 91002 | 10440 | 2.62% |
| 2026-05-18 | 11.48 | 11.44 | -0.01 | -0.09% | 11.24 | 11.51 | 75249 | 8566 | 2.17% |
| 2026-05-15 | 11.55 | 11.45 | -0.08 | -0.69% | 11.35 | 11.75 | 102315 | 11820 | 2.95% |
| 2026-05-14 | 11.99 | 11.53 | -0.43 | -3.60% | 11.53 | 12.02 | 127287 | 14890 | 3.66% |
| 2026-05-13 | 11.86 | 11.96 | 0.05 | 0.42% | 11.71 | 12.02 | 145428 | 17283 | 4.19% |
| 2026-05-12 | 12.10 | 11.91 | -0.15 | -1.24% | 11.85 | 12.38 | 199703 | 24136 | 5.75% |