当前时间：2026-08-08 16:11:30 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 | 8.68 | 8.65 | -0.04 | -0.46% | 8.54 | 8.74 | 108787 | 9388 | 1.27% |
| 2026-08-06 | 8.70 | 8.69 | -0.07 | -0.80% | 8.58 | 8.77 | 110895 | 9611 | 1.29% |
| 2026-08-05 | 8.75 | 8.76 | -0.03 | -0.34% | 8.67 | 8.82 | 113719 | 9940 | 1.32% |
| 2026-08-04 | 8.98 | 8.79 | -0.19 | -2.12% | 8.76 | 8.99 | 122783 | 10839 | 1.43% |
| 2026-08-03 | 8.93 | 8.98 | 0.02 | 0.22% | 8.84 | 9.02 | 86498 | 7744 | 1.01% |
| 2026-07-31 | 8.88 | 8.96 | -0.06 | -0.67% | 8.87 | 9.01 | 119131 | 10640 | 1.39% |
| 2026-07-30 | 8.80 | 9.02 | 0.18 | 2.04% | 8.80 | 9.04 | 134841 | 12097 | 1.57% |
| 2026-07-29 | 8.62 | 8.84 | 0.20 | 2.31% | 8.60 | 8.90 | 140556 | 12383 | 1.64% |
| 2026-07-28 | 8.53 | 8.64 | 0.06 | 0.70% | 8.40 | 8.65 | 103988 | 8890 | 1.21% |
| 2026-07-27 | 8.48 | 8.58 | 0.09 | 1.06% | 8.46 | 8.63 | 103387 | 8873 | 1.20% |
| 2026-07-24 | 8.62 | 8.49 | -0.20 | -2.30% | 8.46 | 8.75 | 112321 | 9599 | 1.31% |
| 2026-07-23 | 8.48 | 8.69 | 0.15 | 1.76% | 8.39 | 8.74 | 147470 | 12707 | 1.72% |
| 2026-07-22 | 8.50 | 8.54 | -0.03 | -0.35% | 8.41 | 8.56 | 146486 | 12434 | 1.71% |
| 2026-07-21 | 8.54 | 8.57 | -0.06 | -0.70% | 8.48 | 8.74 | 183981 | 15799 | 2.14% |
| 2026-07-20 | 8.30 | 8.63 | 0.32 | 3.85% | 8.26 | 8.70 | 248900 | 21308 | 2.90% |
| 2026-07-17 | 8.36 | 8.31 | -0.10 | -1.19% | 8.28 | 8.58 | 150740 | 12689 | 1.76% |
| 2026-07-16 | 8.42 | 8.41 | -0.08 | -0.94% | 8.33 | 8.50 | 125905 | 10595 | 1.47% |
| 2026-07-15 | 8.22 | 8.49 | 0.27 | 3.28% | 8.17 | 8.51 | 164563 | 13795 | 1.92% |
| 2026-07-14 | 8.08 | 8.22 | 0.16 | 1.99% | 8.07 | 8.27 | 126594 | 10341 | 1.47% |
| 2026-07-13 | 8.15 | 8.06 | -0.08 | -0.98% | 8.02 | 8.18 | 117753 | 9515 | 1.37% |
| 2026-07-10 | 8.07 | 8.14 | -0.02 | -0.25% | 7.95 | 8.23 | 106566 | 8629 | 1.24% |
| 2026-07-09 | 8.22 | 8.16 | -0.07 | -0.85% | 8.02 | 8.26 | 106915 | 8682 | 1.25% |
| 2026-07-08 | 8.21 | 8.23 | -0.04 | -0.48% | 8.14 | 8.36 | 99492 | 8205 | 1.16% |
| 2026-07-07 | 8.46 | 8.27 | -0.32 | -3.73% | 8.21 | 8.57 | 118222 | 9824 | 1.38% |
| 2026-07-06 | 8.34 | 8.59 | 0.24 | 2.87% | 8.31 | 8.76 | 213860 | 18374 | 2.49% |
| 2026-07-03 | 8.28 | 8.35 | 0.11 | 1.33% | 8.21 | 8.41 | 113632 | 9455 | 1.32% |
| 2026-07-02 | 8.18 | 8.24 | 0.03 | 0.37% | 8.11 | 8.32 | 138439 | 11415 | 1.61% |
| 2026-07-01 | 7.91 | 8.21 | 0.31 | 3.92% | 7.89 | 8.26 | 197047 | 16024 | 2.30% |
| 2026-06-30 | 8.20 | 7.90 | -0.34 | -4.13% | 7.88 | 8.24 | 137268 | 10927 | 1.60% |
| 2026-06-29 | 8.10 | 8.24 | 0.11 | 1.35% | 8.01 | 8.42 | 139070 | 11452 | 1.62% |
| 2026-06-26 | 8.33 | 8.13 | -0.27 | -3.21% | 8.06 | 8.35 | 124402 | 10171 | 1.45% |
| 2026-06-25 | 8.60 | 8.40 | -0.25 | -2.89% | 8.28 | 8.61 | 151004 | 12666 | 1.76% |
| 2026-06-24 | 8.63 | 8.65 | 0.08 | 0.93% | 8.50 | 8.69 | 103645 | 8920 | 1.21% |
| 2026-06-23 | 8.79 | 8.57 | -0.21 | -2.39% | 8.53 | 9.01 | 132768 | 11565 | 1.55% |
| 2026-06-22 | 8.38 | 8.78 | 0.36 | 4.28% | 8.30 | 8.80 | 171010 | 14673 | 1.99% |
| 2026-06-18 | 8.49 | 8.42 | -0.10 | -1.17% | 8.40 | 8.57 | 74734 | 6318 | 0.87% |
| 2026-06-17 | 8.72 | 8.52 | -0.22 | -2.52% | 8.50 | 8.72 | 91523 | 7833 | 1.07% |
| 2026-06-16 | 8.92 | 8.74 | -0.22 | -2.46% | 8.68 | 8.93 | 128119 | 11239 | 1.49% |
| 2026-06-15 | 8.81 | 8.96 | 0.20 | 2.28% | 8.78 | 9.11 | 193545 | 17399 | 2.25% |
| 2026-06-12 | 8.60 | 8.76 | 0.20 | 2.34% | 8.51 | 8.90 | 167773 | 14650 | 1.95% |
| 2026-06-11 | 8.61 | 8.56 | 0.00 | 0.00% | 8.39 | 8.68 | 121753 | 10366 | 1.42% |
| 2026-06-10 | 8.85 | 8.83 | -0.02 | -0.23% | 8.62 | 8.88 | 132355 | 11589 | 1.54% |
| 2026-06-09 | 8.60 | 8.85 | 0.26 | 3.03% | 8.38 | 9.03 | 202213 | 17705 | 2.36% |
| 2026-06-08 | 8.79 | 8.59 | -0.30 | -3.37% | 8.51 | 8.88 | 120784 | 10467 | 1.41% |
| 2026-06-05 | 8.78 | 8.89 | 0.07 | 0.79% | 8.78 | 9.01 | 106276 | 9480 | 1.24% |
| 2026-06-04 | 9.00 | 8.82 | -0.24 | -2.65% | 8.77 | 9.05 | 116984 | 10358 | 1.36% |
| 2026-06-03 | 9.16 | 9.06 | -0.10 | -1.09% | 9.00 | 9.17 | 96332 | 8744 | 1.12% |
| 2026-06-02 | 9.31 | 9.16 | -0.12 | -1.29% | 9.11 | 9.34 | 100715 | 9260 | 1.17% |
| 2026-06-01 | 9.09 | 9.28 | 0.19 | 2.09% | 9.06 | 9.33 | 140615 | 12991 | 1.64% |
| 2026-05-29 | 9.10 | 9.09 | -0.01 | -0.11% | 9.01 | 9.23 | 124682 | 11333 | 1.45% |
| 2026-05-28 | 9.25 | 9.10 | -0.15 | -1.62% | 8.98 | 9.32 | 115104 | 10493 | 1.34% |
| 2026-05-27 | 9.45 | 9.25 | -0.26 | -2.73% | 9.15 | 9.56 | 133678 | 12431 | 1.56% |
| 2026-05-26 | 9.32 | 9.51 | 0.22 | 2.37% | 9.12 | 9.51 | 176507 | 16405 | 2.06% |
| 2026-05-25 | 9.44 | 9.29 | -0.18 | -1.90% | 9.23 | 9.51 | 118518 | 11066 | 1.38% |
| 2026-05-22 | 9.49 | 9.47 | 0.04 | 0.42% | 9.40 | 9.55 | 88809 | 8419 | 1.03% |
| 2026-05-21 | 9.66 | 9.43 | -0.23 | -2.38% | 9.43 | 9.80 | 120565 | 11612 | 1.40% |
| 2026-05-20 | 9.75 | 9.66 | -0.11 | -1.13% | 9.53 | 9.75 | 112507 | 10816 | 1.31% |
| 2026-05-19 | 9.81 | 9.77 | -0.10 | -1.01% | 9.60 | 9.85 | 129674 | 12610 | 1.51% |
| 2026-05-18 | 9.96 | 9.87 | -0.13 | -1.30% | 9.80 | 10.01 | 146074 | 14426 | 1.70% |
| 2026-05-15 | 10.11 | 10.00 | -0.12 | -1.19% | 9.98 | 10.24 | 185340 | 18730 | 2.16% |
| 2026-05-14 | 10.41 | 10.12 | -0.29 | -2.79% | 10.07 | 10.42 | 201108 | 20511 | 2.34% |
| 2026-05-13 | 10.39 | 10.41 | 0.02 | 0.19% | 10.30 | 10.47 | 131563 | 13692 | 1.53% |
| 2026-05-12 | 10.57 | 10.39 | -0.19 | -1.80% | 10.34 | 10.60 | 202034 | 21041 | 2.35% |
| 2026-05-11 | 10.72 | 10.58 | -0.18 | -1.67% | 10.52 | 10.76 | 246187 | 26081 | 2.87% |
| 2026-05-08 | 10.75 | 10.76 | -0.04 | -0.37% | 10.66 | 10.89 | 182409 | 19609 | 2.12% |
| 2026-05-07 | 10.90 | 10.80 | -0.12 | -1.10% | 10.64 | 10.90 | 211763 | 22752 | 2.47% |
| 2026-05-06 | 11.01 | 10.92 | -0.02 | -0.18% | 10.78 | 11.04 | 242186 | 26312 | 2.82% |
| 2026-04-30 | 11.28 | 10.94 | -0.36 | -3.19% | 10.90 | 11.32 | 236310 | 26066 | 2.75% |