当前时间：2026-08-08 14:18:20 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 8.72 | 8.64 | 0.03 | 0.35% | 8.58 | 8.86 | 177916 | 15446 | 1.21% |
| 2026-08-06 | 8.65 | 8.61 | -0.04 | -0.46% | 8.52 | 8.69 | 126161 | 10836 | 0.86% |
| 2026-08-05 | 8.84 | 8.65 | -0.19 | -2.15% | 8.57 | 8.86 | 189980 | 16450 | 1.29% |
| 2026-08-04 | 9.14 | 8.84 | -0.27 | -2.96% | 8.82 | 9.14 | 166103 | 14767 | 1.13% |
| 2026-08-03 | 8.74 | 9.11 | 0.35 | 4.00% | 8.70 | 9.16 | 168215 | 15182 | 1.14% |
| 2026-07-31 | 8.80 | 8.76 | -0.08 | -0.90% | 8.57 | 8.81 | 143840 | 12507 | 0.98% |
| 2026-07-30 | 8.70 | 8.84 | 0.12 | 1.38% | 8.65 | 8.92 | 146596 | 12930 | 1.00% |
| 2026-07-29 | 8.36 | 8.72 | 0.37 | 4.43% | 8.35 | 8.78 | 278703 | 24101 | 1.89% |
| 2026-07-28 | 8.16 | 8.35 | 0.18 | 2.20% | 8.08 | 8.35 | 103964 | 8584 | 0.71% |
| 2026-07-27 | 7.95 | 8.17 | 0.19 | 2.38% | 7.94 | 8.20 | 108058 | 8788 | 0.73% |
| 2026-07-24 | 8.10 | 7.98 | -0.14 | -1.72% | 7.97 | 8.27 | 122381 | 9896 | 0.83% |
| 2026-07-23 | 8.08 | 8.12 | 0.07 | 0.87% | 8.00 | 8.18 | 118547 | 9614 | 0.81% |
| 2026-07-22 | 8.00 | 8.05 | -0.01 | -0.12% | 7.88 | 8.09 | 165111 | 13198 | 1.12% |
| 2026-07-21 | 8.27 | 8.06 | -0.21 | -2.54% | 8.04 | 8.46 | 241978 | 19920 | 1.65% |
| 2026-07-20 | 7.81 | 8.27 | 0.48 | 6.16% | 7.80 | 8.39 | 295450 | 24054 | 2.01% |
| 2026-07-17 | 7.91 | 7.79 | -0.13 | -1.64% | 7.78 | 8.06 | 132941 | 10521 | 0.90% |
| 2026-07-16 | 7.82 | 7.92 | 0.09 | 1.15% | 7.76 | 7.99 | 115251 | 9103 | 0.78% |
| 2026-07-15 | 7.62 | 7.83 | 0.20 | 2.62% | 7.54 | 7.87 | 161793 | 12576 | 1.10% |
| 2026-07-14 | 7.51 | 7.63 | 0.12 | 1.60% | 7.45 | 7.70 | 224685 | 16986 | 1.53% |
| 2026-07-13 | 7.86 | 7.51 | -0.47 | -5.89% | 7.49 | 7.86 | 277600 | 21167 | 1.89% |
| 2026-07-10 | 7.97 | 7.98 | 0.02 | 0.25% | 7.80 | 8.04 | 248994 | 19699 | 1.69% |
| 2026-07-09 | 8.16 | 7.96 | -0.27 | -3.28% | 7.90 | 8.29 | 182727 | 14703 | 1.24% |
| 2026-07-08 | 8.44 | 8.23 | -0.25 | -2.95% | 8.19 | 8.58 | 148167 | 12307 | 1.01% |
| 2026-07-07 | 8.63 | 8.48 | -0.12 | -1.40% | 8.38 | 8.69 | 81155 | 6904 | 0.55% |
| 2026-07-06 | 8.58 | 8.60 | 0.05 | 0.58% | 8.47 | 8.68 | 112271 | 9659 | 0.76% |
| 2026-07-03 | 8.58 | 8.55 | -0.02 | -0.23% | 8.46 | 8.68 | 71153 | 6090 | 0.48% |
| 2026-07-02 | 8.28 | 8.57 | 0.29 | 3.50% | 8.23 | 8.60 | 132575 | 11284 | 0.90% |
| 2026-07-01 | 8.11 | 8.28 | 0.09 | 1.10% | 8.10 | 8.35 | 87172 | 7184 | 0.59% |
| 2026-06-30 | 8.30 | 8.19 | -0.07 | -0.85% | 8.10 | 8.32 | 81577 | 6667 | 0.55% |
| 2026-06-29 | 8.22 | 8.26 | 0.09 | 1.10% | 7.95 | 8.33 | 105368 | 8623 | 0.72% |
| 2026-06-26 | 8.30 | 8.17 | -0.11 | -1.33% | 8.10 | 8.33 | 111583 | 9188 | 0.76% |
| 2026-06-25 | 8.49 | 8.28 | -0.09 | -1.08% | 8.25 | 8.51 | 109029 | 9143 | 0.74% |
| 2026-06-24 | 8.64 | 8.37 | -0.21 | -2.45% | 8.28 | 8.64 | 99953 | 8396 | 0.68% |
| 2026-06-23 | 8.59 | 8.58 | -0.05 | -0.58% | 8.55 | 8.76 | 77074 | 6658 | 0.52% |
| 2026-06-22 | 8.68 | 8.63 | -0.01 | -0.12% | 8.39 | 8.69 | 101454 | 8649 | 0.69% |
| 2026-06-18 | 8.71 | 8.64 | -0.06 | -0.69% | 8.57 | 8.76 | 57169 | 4941 | 0.39% |
| 2026-06-17 | 8.70 | 8.70 | -0.04 | -0.46% | 8.60 | 8.78 | 77872 | 6761 | 0.53% |
| 2026-06-16 | 9.14 | 8.74 | -0.41 | -4.48% | 8.72 | 9.14 | 190427 | 16803 | 1.29% |
| 2026-06-15 | 9.39 | 9.15 | -0.25 | -2.66% | 9.07 | 9.50 | 169425 | 15582 | 1.15% |
| 2026-06-12 | 9.13 | 9.40 | 0.24 | 2.62% | 9.09 | 9.40 | 137862 | 12781 | 0.94% |
| 2026-06-11 | 9.45 | 9.16 | -0.30 | -3.17% | 9.08 | 9.45 | 83854 | 7697 | 0.57% |
| 2026-06-10 | 9.37 | 9.46 | 0.04 | 0.42% | 9.32 | 9.52 | 58848 | 5559 | 0.40% |
| 2026-06-09 | 9.30 | 9.42 | 0.15 | 1.62% | 9.21 | 9.50 | 65108 | 6114 | 0.44% |
| 2026-06-08 | 9.45 | 9.27 | -0.18 | -1.90% | 9.18 | 9.45 | 68406 | 6349 | 0.47% |
| 2026-06-05 | 9.50 | 9.45 | 0.03 | 0.32% | 9.34 | 9.54 | 64270 | 6049 | 0.44% |
| 2026-06-04 | 9.48 | 9.42 | -0.13 | -1.36% | 9.31 | 9.58 | 63361 | 5969 | 0.43% |
| 2026-06-03 | 9.89 | 9.55 | -0.35 | -3.54% | 9.47 | 9.90 | 116805 | 11195 | 0.79% |
| 2026-06-02 | 10.05 | 9.90 | -0.16 | -1.59% | 9.89 | 10.11 | 83129 | 8277 | 0.57% |
| 2026-06-01 | 10.04 | 10.06 | 0.03 | 0.30% | 9.90 | 10.27 | 159377 | 16037 | 1.08% |
| 2026-05-29 | 9.51 | 10.03 | 0.72 | 7.73% | 9.50 | 10.20 | 198578 | 19703 | 1.35% |
| 2026-05-28 | 9.50 | 9.31 | -0.20 | -2.10% | 9.23 | 9.54 | 62946 | 5891 | 0.43% |
| 2026-05-27 | 9.78 | 9.51 | -0.27 | -2.76% | 9.48 | 9.79 | 84042 | 8026 | 0.57% |
| 2026-05-26 | 9.88 | 9.78 | -0.09 | -0.91% | 9.71 | 9.90 | 70729 | 6925 | 0.48% |
| 2026-05-25 | 9.99 | 9.87 | 0.00 | 0.00% | 9.85 | 10.03 | 57334 | 5690 | 0.39% |
| 2026-05-22 | 9.90 | 9.87 | -0.03 | -0.30% | 9.83 | 9.96 | 53500 | 5286 | 0.36% |
| 2026-05-21 | 10.04 | 9.90 | -0.14 | -1.39% | 9.88 | 10.14 | 69292 | 6934 | 0.47% |
| 2026-05-20 | 10.12 | 10.04 | -0.13 | -1.28% | 9.99 | 10.14 | 69067 | 6930 | 0.47% |
| 2026-05-19 | 10.21 | 10.17 | -0.04 | -0.39% | 10.14 | 10.26 | 60277 | 6144 | 0.41% |
| 2026-05-18 | 10.08 | 10.21 | 0.13 | 1.29% | 9.99 | 10.24 | 91165 | 9233 | 0.62% |
| 2026-05-15 | 10.16 | 10.08 | -0.08 | -0.79% | 10.03 | 10.21 | 87672 | 8874 | 0.60% |
| 2026-05-14 | 10.41 | 10.16 | -0.25 | -2.40% | 10.04 | 10.42 | 155469 | 15785 | 1.06% |
| 2026-05-13 | 10.74 | 10.41 | -0.37 | -3.43% | 10.32 | 10.80 | 162442 | 17052 | 1.10% |
| 2026-05-12 | 10.67 | 10.78 | 0.11 | 1.03% | 10.58 | 10.83 | 93704 | 10040 | 0.64% |
| 2026-05-11 | 10.50 | 10.67 | 0.18 | 1.72% | 10.38 | 10.71 | 114726 | 12165 | 0.78% |
| 2026-05-08 | 10.50 | 10.49 | -0.02 | -0.19% | 10.43 | 10.66 | 82096 | 8622 | 0.56% |
| 2026-05-07 | 11.08 | 10.86 | -0.22 | -1.99% | 10.76 | 11.08 | 131859 | 14305 | 0.90% |
| 2026-05-06 | 11.07 | 11.08 | 0.01 | 0.09% | 10.85 | 11.16 | 106696 | 11749 | 0.73% |
| 2026-04-30 | 10.85 | 11.07 | 0.23 | 2.12% | 10.79 | 11.09 | 124905 | 13747 | 0.85% |