当前时间：2026-08-21 05:02:43 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 | 7.59 | 7.41 | -0.08 | -1.07% | 7.38 | 7.62 | 428233 | 32045 | 4.49% |
| 2026-08-19 | 8.37 | 7.49 | -0.83 | -9.98% | 7.49 | 8.40 | 815575 | 62986 | 8.54% |
| 2026-08-18 | 8.53 | 8.32 | -0.08 | -0.95% | 8.20 | 8.55 | 346186 | 28800 | 3.63% |
| 2026-08-17 | 8.30 | 8.40 | 0.21 | 2.56% | 8.08 | 8.40 | 393106 | 32563 | 4.12% |
| 2026-08-14 | 8.17 | 8.19 | -0.01 | -0.12% | 8.00 | 8.22 | 342322 | 27764 | 3.59% |
| 2026-08-13 | 8.45 | 8.20 | -0.15 | -1.80% | 8.20 | 8.47 | 382036 | 31792 | 4.00% |
| 2026-08-12 | 8.16 | 8.35 | 0.19 | 2.33% | 8.12 | 8.37 | 437826 | 36238 | 4.59% |
| 2026-08-11 | 8.29 | 8.16 | -0.25 | -2.97% | 8.05 | 8.32 | 471072 | 38491 | 4.93% |
| 2026-08-10 | 8.40 | 8.41 | 0.11 | 1.33% | 8.03 | 8.43 | 503855 | 41604 | 5.28% |
| 2026-08-07 | 8.18 | 8.30 | 0.07 | 0.85% | 8.00 | 8.31 | 535911 | 43782 | 5.61% |
| 2026-08-06 | 8.02 | 8.23 | 0.15 | 1.86% | 7.99 | 8.29 | 612385 | 50068 | 6.41% |
| 2026-08-05 | 7.90 | 8.08 | 0.19 | 2.41% | 7.85 | 8.10 | 546138 | 43863 | 5.72% |
| 2026-08-04 | 7.78 | 7.89 | 0.21 | 2.73% | 7.62 | 7.93 | 586125 | 45813 | 6.14% |
| 2026-08-03 | 7.31 | 7.68 | 0.37 | 5.06% | 7.29 | 7.70 | 740233 | 56164 | 7.75% |
| 2026-07-31 | 7.09 | 7.31 | 0.35 | 5.03% | 7.08 | 7.43 | 880476 | 64425 | 9.22% |
| 2026-07-30 | 7.24 | 6.96 | -0.31 | -4.26% | 6.90 | 7.40 | 636652 | 45198 | 6.67% |
| 2026-07-29 | 7.30 | 7.27 | -0.05 | -0.68% | 7.06 | 7.37 | 532078 | 38305 | 5.57% |
| 2026-07-28 | 7.39 | 7.32 | -0.07 | -0.95% | 7.26 | 7.53 | 562621 | 41504 | 5.89% |
| 2026-07-27 | 6.94 | 7.39 | 0.39 | 5.57% | 6.90 | 7.40 | 702855 | 50882 | 7.36% |
| 2026-07-24 | 7.20 | 7.00 | -0.31 | -4.24% | 6.97 | 7.30 | 520755 | 37022 | 5.45% |
| 2026-07-23 | 7.00 | 7.31 | 0.27 | 3.84% | 6.94 | 7.34 | 606867 | 43698 | 6.36% |
| 2026-07-22 | 6.98 | 7.04 | -0.09 | -1.26% | 6.94 | 7.26 | 712816 | 50720 | 7.47% |
| 2026-07-21 | 6.94 | 7.13 | 0.27 | 3.94% | 6.23 | 7.14 | 1105059 | 74562 | 11.58% |
| 2026-07-20 | 7.42 | 6.86 | -0.43 | -5.90% | 6.72 | 7.50 | 972887 | 69240 | 10.19% |
| 2026-07-17 | 8.06 | 7.29 | -0.76 | -9.44% | 7.25 | 8.12 | 1049641 | 79378 | 10.99% |
| 2026-07-16 | 8.08 | 8.05 | -0.18 | -2.19% | 7.98 | 8.41 | 1070989 | 87465 | 11.22% |
| 2026-07-15 | 8.06 | 8.23 | -0.73 | -8.15% | 8.06 | 8.97 | 1788701 | 151916 | 18.74% |
| 2026-07-14 | 8.96 | 8.96 | -1.00 | -10.04% | 8.96 | 9.23 | 333970 | 29967 | 3.50% |
| 2026-07-13 | 11.51 | 9.96 | -1.11 | -10.03% | 9.96 | 11.55 | 2160896 | 222606 | 22.63% |
| 2026-07-10 | 10.26 | 11.07 | 1.01 | 10.04% | 10.10 | 11.07 | 1715128 | 184846 | 17.97% |
| 2026-07-09 | 9.74 | 10.06 | 0.47 | 4.90% | 9.46 | 10.24 | 1292074 | 127736 | 13.53% |
| 2026-07-08 | 9.94 | 9.59 | -0.51 | -5.05% | 9.56 | 10.24 | 1086773 | 107010 | 11.38% |
| 2026-07-07 | 10.05 | 10.10 | 0.00 | 0.00% | 9.92 | 10.75 | 1430029 | 146481 | 14.98% |
| 2026-07-06 | 11.29 | 10.10 | -0.86 | -7.85% | 10.08 | 11.79 | 1615233 | 174125 | 16.92% |
| 2026-07-03 | 11.57 | 10.96 | -0.59 | -5.11% | 10.81 | 11.88 | 1785265 | 200337 | 18.70% |
| 2026-07-02 | 11.25 | 11.55 | 0.30 | 2.67% | 11.03 | 11.86 | 2022462 | 233664 | 21.18% |
| 2026-07-01 | 10.61 | 11.25 | 0.74 | 7.04% | 10.38 | 11.56 | 2143600 | 239197 | 22.45% |
| 2026-06-30 | 10.75 | 10.51 | -0.11 | -1.04% | 10.43 | 10.91 | 1977427 | 210514 | 20.71% |
| 2026-06-29 | 10.12 | 10.62 | 0.97 | 10.05% | 9.79 | 10.62 | 1385986 | 142812 | 14.52% |
| 2026-06-26 | 9.74 | 9.65 | 0.10 | 1.05% | 9.27 | 9.92 | 1030695 | 99479 | 10.80% |
| 2026-06-25 | 9.96 | 9.55 | -0.43 | -4.31% | 9.50 | 10.74 | 1246676 | 123837 | 13.06% |
| 2026-06-24 | 9.37 | 9.98 | 0.52 | 5.50% | 9.08 | 10.30 | 1223294 | 118900 | 12.81% |
| 2026-06-23 | 9.73 | 9.46 | -0.27 | -2.77% | 9.36 | 9.82 | 561717 | 53934 | 5.88% |
| 2026-06-22 | 9.97 | 9.73 | -0.24 | -2.41% | 9.47 | 9.99 | 721006 | 69641 | 7.55% |
| 2026-06-18 | 10.32 | 9.97 | -0.29 | -2.83% | 9.95 | 10.32 | 600769 | 60486 | 6.29% |
| 2026-06-17 | 10.50 | 10.26 | -0.16 | -1.54% | 10.18 | 10.65 | 681609 | 70878 | 7.14% |
| 2026-06-16 | 10.48 | 10.42 | 0.14 | 1.36% | 10.18 | 10.60 | 622461 | 64780 | 6.52% |
| 2026-06-15 | 10.22 | 10.28 | 0.11 | 1.08% | 10.10 | 10.34 | 664222 | 68022 | 6.96% |
| 2026-06-12 | 10.18 | 10.17 | 0.19 | 1.90% | 9.92 | 10.39 | 922108 | 94373 | 9.66% |
| 2026-06-11 | 10.15 | 9.98 | -0.28 | -2.73% | 9.90 | 10.25 | 964697 | 96539 | 10.10% |
| 2026-06-10 | 10.64 | 10.26 | -0.54 | -5.00% | 10.12 | 10.95 | 1259297 | 130493 | 13.19% |
| 2026-06-09 | 11.63 | 10.80 | -0.86 | -7.38% | 10.57 | 11.63 | 1687033 | 183805 | 17.67% |
| 2026-06-08 | 10.76 | 11.66 | 0.56 | 5.05% | 10.69 | 12.21 | 2073438 | 241386 | 21.72% |
| 2026-06-05 | 11.10 | 11.10 | 0.05 | 0.45% | 10.70 | 11.38 | 889763 | 98812 | 9.32% |
| 2026-06-04 | 11.21 | 11.05 | -0.23 | -2.04% | 10.99 | 11.39 | 621269 | 69231 | 6.51% |
| 2026-06-03 | 11.28 | 11.28 | 0.11 | 0.98% | 11.13 | 11.65 | 937870 | 106215 | 9.82% |
| 2026-06-02 | 11.76 | 11.18 | -0.39 | -3.37% | 10.91 | 11.76 | 857012 | 95510 | 8.98% |
| 2026-06-01 | 11.30 | 11.57 | 0.27 | 2.39% | 11.30 | 11.86 | 878666 | 102321 | 9.20% |
| 2026-05-29 | 12.17 | 11.30 | -0.71 | -5.91% | 11.24 | 12.21 | 948588 | 109818 | 9.94% |
| 2026-05-28 | 11.55 | 12.01 | 0.45 | 3.89% | 11.43 | 12.09 | 1057870 | 124920 | 11.08% |
| 2026-05-27 | 12.38 | 11.56 | -0.58 | -4.78% | 11.46 | 12.40 | 1216424 | 142911 | 12.74% |
| 2026-05-26 | 12.53 | 12.14 | -0.62 | -4.86% | 12.00 | 12.80 | 1604682 | 196494 | 16.81% |
| 2026-05-25 | 13.37 | 12.76 | -0.41 | -3.11% | 12.45 | 13.45 | 1934732 | 246786 | 20.27% |
| 2026-05-22 | 12.64 | 13.17 | 0.38 | 2.97% | 12.36 | 13.60 | 2657473 | 349718 | 27.84% |
| 2026-05-21 | 13.22 | 12.79 | -1.42 | -9.99% | 12.79 | 13.59 | 2992139 | 389827 | 31.34% |
| 2026-05-20 | 14.17 | 14.21 | -1.53 | -9.72% | 14.17 | 15.74 | 3619351 | 524846 | 37.91% |
| 2026-05-19 | 15.74 | 15.74 | -1.75 | -10.01% | 15.74 | 15.74 | 29620 | 4662 | 0.31% |
| 2026-05-18 | 17.49 | 17.49 | -1.94 | -9.98% | 17.49 | 17.49 | 73245 | 12810 | 0.77% |
| 2026-05-15 | 19.35 | 19.43 | -0.48 | -2.41% | 18.89 | 20.35 | 1496834 | 292802 | 15.68% |
| 2026-05-14 | 20.21 | 19.91 | -0.55 | -2.69% | 18.63 | 21.00 | 2212861 | 435233 | 23.18% |
| 2026-05-13 | 20.25 | 20.46 | 0.06 | 0.29% | 19.88 | 21.22 | 1824760 | 376367 | 19.11% |