当前时间：2026-08-21 16:01:51 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 | 7.83 | 7.85 | 0.15 | 1.95% | 7.70 | 8.08 | 521935 | 41165 | 9.63% |
| 2026-08-19 | 8.13 | 7.70 | -0.32 | -3.99% | 7.70 | 8.15 | 652987 | 51523 | 12.05% |
| 2026-08-18 | 7.83 | 8.02 | 0.37 | 4.84% | 7.74 | 8.20 | 862383 | 69028 | 15.92% |
| 2026-08-17 | 7.49 | 7.65 | 0.16 | 2.14% | 7.41 | 7.93 | 528948 | 40720 | 9.76% |
| 2026-08-14 | 7.46 | 7.49 | -0.14 | -1.83% | 7.25 | 7.56 | 453333 | 33422 | 8.37% |
| 2026-08-13 | 7.60 | 7.63 | -0.23 | -2.93% | 7.52 | 7.74 | 561078 | 42717 | 10.36% |
| 2026-08-12 | 8.02 | 7.86 | -0.37 | -4.50% | 7.75 | 8.06 | 736899 | 57837 | 13.60% |
| 2026-08-11 | 8.09 | 8.23 | 0.31 | 3.91% | 7.95 | 8.30 | 985512 | 80495 | 18.19% |
| 2026-08-10 | 7.90 | 7.92 | 0.15 | 1.93% | 7.65 | 7.93 | 485523 | 37926 | 8.96% |
| 2026-08-07 | 7.72 | 7.77 | 0.10 | 1.30% | 7.56 | 7.82 | 546226 | 42064 | 10.08% |
| 2026-08-06 | 7.50 | 7.67 | 0.16 | 2.13% | 7.46 | 7.67 | 473917 | 35959 | 8.75% |
| 2026-08-05 | 7.42 | 7.51 | -0.02 | -0.27% | 7.35 | 7.56 | 370746 | 27695 | 6.84% |
| 2026-08-04 | 7.48 | 7.53 | 0.13 | 1.76% | 7.35 | 7.60 | 492558 | 37089 | 9.09% |
| 2026-08-03 | 7.20 | 7.40 | -0.07 | -0.94% | 7.12 | 7.43 | 472359 | 34344 | 8.72% |
| 2026-07-31 | 6.93 | 7.47 | -0.23 | -2.99% | 6.93 | 7.64 | 665080 | 49023 | 12.28% |
| 2026-07-30 | 7.60 | 7.70 | 0.31 | 4.19% | 7.53 | 7.86 | 721777 | 55387 | 13.32% |
| 2026-07-29 | 7.53 | 7.39 | -0.07 | -0.94% | 7.33 | 7.59 | 604266 | 45088 | 11.15% |
| 2026-07-28 | 7.02 | 7.46 | 0.16 | 2.19% | 6.98 | 7.85 | 780217 | 56994 | 14.40% |
| 2026-07-27 | 7.13 | 7.30 | -0.62 | -7.83% | 7.13 | 7.37 | 816972 | 58784 | 15.08% |
| 2026-07-24 | 8.30 | 7.92 | -0.31 | -3.77% | 7.89 | 8.65 | 941428 | 77641 | 17.38% |
| 2026-07-23 | 7.78 | 8.23 | 0.46 | 5.92% | 7.61 | 8.50 | 959278 | 77327 | 17.71% |
| 2026-07-22 | 7.50 | 7.77 | 0.44 | 6.00% | 7.41 | 7.91 | 945099 | 72140 | 17.45% |
| 2026-07-21 | 7.39 | 7.33 | -0.47 | -6.03% | 7.04 | 7.45 | 840838 | 60558 | 15.52% |
| 2026-07-20 | 7.52 | 7.80 | 0.71 | 10.01% | 7.52 | 7.80 | 546109 | 42392 | 10.08% |
| 2026-07-17 | 7.55 | 7.09 | -0.47 | -6.22% | 7.05 | 8.04 | 763481 | 56545 | 14.09% |
| 2026-07-16 | 7.70 | 7.56 | -0.59 | -7.24% | 7.34 | 7.99 | 911768 | 69535 | 16.83% |
| 2026-07-15 | 8.15 | 8.15 | -0.90 | -9.94% | 8.15 | 8.59 | 716398 | 59607 | 13.22% |
| 2026-07-14 | 8.38 | 9.05 | 0.79 | 9.56% | 8.33 | 9.07 | 1081217 | 94549 | 19.96% |
| 2026-07-13 | 7.70 | 8.26 | 0.58 | 7.55% | 7.49 | 8.44 | 1072902 | 85267 | 19.81% |
| 2026-07-10 | 7.31 | 7.68 | 0.01 | 0.13% | 7.31 | 7.88 | 1028270 | 77817 | 18.98% |
| 2026-07-09 | 7.36 | 7.67 | 0.70 | 10.04% | 7.16 | 7.67 | 914657 | 68038 | 16.88% |
| 2026-07-08 | 6.66 | 6.97 | 0.63 | 9.94% | 6.55 | 6.97 | 517207 | 35314 | 9.55% |
| 2026-07-07 | 6.40 | 6.34 | -0.06 | -0.94% | 6.23 | 6.45 | 179235 | 11323 | 3.31% |
| 2026-07-06 | 6.62 | 6.40 | -0.26 | -3.90% | 6.36 | 6.64 | 206051 | 13326 | 3.80% |
| 2026-07-03 | 6.47 | 6.66 | 0.15 | 2.30% | 6.44 | 6.71 | 243906 | 16130 | 4.50% |
| 2026-07-02 | 6.36 | 6.51 | 0.05 | 0.77% | 6.33 | 6.59 | 218760 | 14248 | 4.04% |
| 2026-07-01 | 6.38 | 6.46 | 0.07 | 1.10% | 6.29 | 6.52 | 222459 | 14331 | 4.11% |
| 2026-06-30 | 6.40 | 6.39 | -0.07 | -1.08% | 6.22 | 6.44 | 228107 | 14458 | 4.21% |
| 2026-06-29 | 6.45 | 6.46 | 0.14 | 2.22% | 6.40 | 6.67 | 274475 | 17855 | 5.07% |
| 2026-06-26 | 6.45 | 6.32 | -0.03 | -0.47% | 6.30 | 6.55 | 253403 | 16214 | 4.68% |
| 2026-06-25 | 6.47 | 6.35 | -0.19 | -2.91% | 6.28 | 6.48 | 250504 | 15941 | 4.62% |
| 2026-06-24 | 6.88 | 6.54 | -0.43 | -6.17% | 6.45 | 6.89 | 313143 | 20548 | 5.78% |
| 2026-06-23 | 7.01 | 6.97 | -0.14 | -1.97% | 6.88 | 7.09 | 281219 | 19673 | 5.19% |
| 2026-06-22 | 7.09 | 7.11 | 0.08 | 1.14% | 7.01 | 7.18 | 327943 | 23223 | 6.05% |
| 2026-06-18 | 7.28 | 7.03 | -0.39 | -5.26% | 6.96 | 7.29 | 412986 | 29113 | 7.62% |
| 2026-06-17 | 7.71 | 7.42 | -0.42 | -5.36% | 7.41 | 7.76 | 461798 | 34675 | 8.52% |
| 2026-06-16 | 8.05 | 7.84 | -0.38 | -4.62% | 7.70 | 8.07 | 554249 | 43283 | 10.23% |
| 2026-06-15 | 8.30 | 8.22 | -0.62 | -7.01% | 8.10 | 8.47 | 836158 | 68817 | 15.44% |
| 2026-06-12 | 8.03 | 8.84 | 0.28 | 3.27% | 8.03 | 9.23 | 1169442 | 100501 | 21.59% |
| 2026-06-11 | 8.31 | 8.56 | 0.78 | 10.03% | 8.31 | 8.56 | 1062101 | 90410 | 19.61% |
| 2026-06-10 | 7.86 | 7.78 | 0.12 | 1.57% | 7.76 | 8.10 | 583419 | 46228 | 10.77% |
| 2026-06-09 | 8.12 | 7.66 | -0.57 | -6.93% | 7.60 | 8.14 | 588474 | 45830 | 10.86% |
| 2026-06-08 | 7.55 | 8.23 | 0.75 | 10.03% | 7.55 | 8.23 | 318005 | 25874 | 5.87% |
| 2026-06-05 | 7.61 | 7.48 | -0.27 | -3.48% | 7.34 | 7.63 | 345568 | 25853 | 6.38% |
| 2026-06-04 | 7.99 | 7.75 | -0.63 | -7.52% | 7.67 | 8.05 | 484327 | 37768 | 8.94% |
| 2026-06-03 | 7.82 | 8.38 | 0.57 | 7.30% | 7.74 | 8.59 | 607204 | 49638 | 11.21% |
| 2026-06-02 | 8.19 | 7.81 | -0.16 | -2.01% | 7.77 | 8.24 | 289859 | 22883 | 5.35% |
| 2026-06-01 | 7.80 | 7.97 | 0.18 | 2.31% | 7.77 | 7.99 | 202337 | 16063 | 3.74% |
| 2026-05-29 | 7.91 | 7.79 | -0.19 | -2.38% | 7.70 | 7.93 | 215470 | 16849 | 3.98% |
| 2026-05-28 | 7.72 | 7.98 | 0.25 | 3.23% | 7.72 | 8.08 | 280094 | 22155 | 5.17% |
| 2026-05-27 | 7.92 | 7.73 | -0.27 | -3.38% | 7.64 | 7.96 | 235826 | 18278 | 4.35% |
| 2026-05-26 | 8.01 | 8.00 | -0.08 | -0.99% | 7.76 | 8.08 | 293353 | 23163 | 5.42% |
| 2026-05-25 | 8.23 | 8.08 | -0.28 | -3.35% | 8.00 | 8.28 | 287676 | 23334 | 5.31% |
| 2026-05-22 | 8.24 | 8.36 | 0.08 | 0.97% | 8.18 | 8.38 | 241527 | 20000 | 4.46% |
| 2026-05-21 | 8.83 | 8.28 | -0.64 | -7.17% | 8.26 | 8.83 | 480105 | 40857 | 8.86% |
| 2026-05-20 | 8.85 | 8.92 | 0.00 | 0.00% | 8.77 | 9.04 | 320880 | 28669 | 5.92% |
| 2026-05-19 | 9.07 | 8.92 | -0.40 | -4.29% | 8.75 | 9.15 | 479849 | 42574 | 8.86% |
| 2026-05-18 | 9.24 | 9.32 | 0.23 | 2.53% | 9.02 | 9.50 | 523367 | 48601 | 9.66% |
| 2026-05-15 | 9.15 | 9.09 | -0.07 | -0.76% | 8.99 | 9.33 | 427135 | 39039 | 7.88% |
| 2026-05-14 | 9.48 | 9.16 | -0.45 | -4.68% | 9.16 | 9.49 | 422459 | 39129 | 7.80% |
| 2026-05-13 | 9.76 | 9.61 | -0.14 | -1.44% | 9.55 | 10.10 | 562565 | 54983 | 10.38% |