当前时间：2026-09-02 14:28:39 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 8.46 | 8.98 | 0.49 | 5.77% | 8.42 | 9.34 | 355237 | 31645 | 6.18% |
| 2026-08-31 | 8.35 | 8.49 | 0.02 | 0.24% | 8.35 | 8.51 | 73314 | 6204 | 1.28% |
| 2026-08-28 | 8.53 | 8.47 | -0.06 | -0.70% | 8.46 | 8.59 | 70652 | 6019 | 1.23% |
| 2026-08-27 | 8.45 | 8.53 | 0.03 | 0.35% | 8.42 | 8.58 | 82005 | 6988 | 1.43% |
| 2026-08-26 | 8.55 | 8.50 | 0.01 | 0.12% | 8.39 | 8.57 | 94167 | 7995 | 1.64% |
| 2026-08-25 | 8.29 | 8.49 | 0.20 | 2.41% | 8.20 | 8.53 | 123897 | 10386 | 2.16% |
| 2026-08-24 | 8.40 | 8.29 | -0.14 | -1.66% | 8.21 | 8.56 | 118870 | 9932 | 2.07% |
| 2026-08-21 | 8.42 | 8.43 | -0.26 | -2.99% | 8.14 | 8.45 | 195927 | 16311 | 3.41% |
| 2026-08-20 | 8.27 | 8.69 | 0.58 | 7.15% | 8.12 | 8.70 | 239728 | 20204 | 4.17% |
| 2026-08-19 | 8.36 | 8.11 | -0.34 | -4.02% | 8.08 | 8.36 | 130916 | 10734 | 2.28% |
| 2026-08-18 | 8.58 | 8.45 | -0.09 | -1.05% | 8.38 | 8.58 | 107045 | 9024 | 1.86% |
| 2026-08-17 | 8.40 | 8.54 | 0.01 | 0.12% | 8.36 | 8.54 | 142840 | 12108 | 2.49% |
| 2026-08-14 | 8.35 | 8.53 | 0.26 | 3.14% | 8.29 | 8.54 | 213551 | 18033 | 3.72% |
| 2026-08-13 | 8.45 | 8.27 | -0.16 | -1.90% | 8.27 | 8.50 | 93134 | 7791 | 1.62% |
| 2026-08-12 | 8.35 | 8.43 | 0.07 | 0.84% | 8.32 | 8.43 | 82783 | 6944 | 1.44% |
| 2026-08-11 | 8.39 | 8.36 | -0.08 | -0.95% | 8.30 | 8.46 | 92286 | 7739 | 1.61% |
| 2026-08-10 | 8.34 | 8.44 | 0.09 | 1.08% | 8.20 | 8.45 | 115974 | 9668 | 2.02% |
| 2026-08-07 | 8.28 | 8.35 | 0.03 | 0.36% | 8.14 | 8.38 | 124607 | 10326 | 2.17% |
| 2026-08-06 | 8.25 | 8.32 | 0.04 | 0.48% | 8.15 | 8.33 | 147189 | 12151 | 2.56% |
| 2026-08-05 | 8.18 | 8.28 | 0.09 | 1.10% | 8.11 | 8.32 | 169996 | 14029 | 2.96% |
| 2026-08-04 | 8.16 | 8.19 | 0.13 | 1.61% | 8.02 | 8.24 | 141960 | 11553 | 2.47% |
| 2026-08-03 | 7.91 | 8.06 | 0.12 | 1.51% | 7.90 | 8.06 | 160440 | 12841 | 2.79% |
| 2026-07-31 | 7.90 | 7.94 | 0.14 | 1.79% | 7.90 | 8.02 | 175208 | 13939 | 3.05% |
| 2026-07-30 | 7.89 | 7.80 | -0.14 | -1.76% | 7.78 | 8.04 | 179324 | 14152 | 3.12% |
| 2026-07-29 | 7.76 | 7.94 | 0.17 | 2.19% | 7.68 | 7.99 | 185154 | 14557 | 3.22% |
| 2026-07-28 | 7.68 | 7.77 | -0.06 | -0.77% | 7.68 | 7.87 | 139638 | 10869 | 2.43% |
| 2026-07-27 | 7.50 | 7.83 | 0.22 | 2.89% | 7.46 | 7.85 | 194020 | 14894 | 3.38% |
| 2026-07-24 | 7.70 | 7.61 | -0.27 | -3.43% | 7.61 | 7.91 | 208573 | 16063 | 3.63% |
| 2026-07-23 | 7.80 | 7.88 | -0.08 | -1.01% | 7.61 | 7.91 | 336649 | 26122 | 5.86% |
| 2026-07-22 | 8.10 | 7.96 | -0.62 | -7.23% | 7.90 | 8.35 | 667657 | 53689 | 11.62% |
| 2026-07-21 | 8.58 | 8.58 | -0.95 | -9.97% | 8.58 | 8.58 | 114227 | 9800 | 1.99% |
| 2026-07-20 | 9.53 | 9.53 | -1.06 | -10.01% | 9.53 | 9.78 | 127836 | 12195 | 2.23% |
| 2026-07-17 | 10.19 | 10.59 | 0.96 | 9.97% | 10.10 | 10.59 | 725661 | 76203 | 12.63% |
| 2026-07-16 | 9.63 | 9.63 | 0.88 | 10.06% | 9.63 | 9.63 | 151303 | 14570 | 2.63% |
| 2026-07-15 | 8.51 | 8.75 | 0.14 | 1.63% | 8.31 | 8.98 | 245509 | 21328 | 4.27% |
| 2026-07-14 | 8.79 | 8.61 | 0.09 | 1.06% | 8.30 | 9.03 | 222766 | 19137 | 3.88% |
| 2026-07-13 | 8.75 | 8.52 | -0.38 | -4.27% | 8.48 | 9.20 | 277460 | 24548 | 4.83% |
| 2026-07-10 | 9.04 | 8.90 | -0.25 | -2.73% | 8.66 | 9.20 | 362325 | 32265 | 6.31% |
| 2026-07-09 | 9.15 | 9.15 | 0.83 | 9.98% | 9.15 | 9.15 | 159897 | 14630 | 2.78% |
| 2026-07-08 | 8.55 | 8.32 | -0.19 | -2.23% | 8.25 | 8.62 | 94454 | 7908 | 1.64% |
| 2026-07-07 | 8.66 | 8.51 | -0.18 | -2.07% | 8.48 | 8.77 | 93311 | 8001 | 1.62% |
| 2026-07-06 | 8.90 | 8.69 | -0.24 | -2.69% | 8.68 | 9.04 | 116303 | 10242 | 2.02% |
| 2026-07-03 | 8.75 | 8.93 | 0.20 | 2.29% | 8.75 | 9.11 | 135717 | 12124 | 2.36% |
| 2026-07-02 | 8.85 | 8.73 | -0.19 | -2.13% | 8.70 | 9.03 | 129942 | 11525 | 2.26% |
| 2026-07-01 | 8.99 | 8.92 | -0.09 | -1.00% | 8.82 | 9.09 | 118462 | 10599 | 2.06% |
| 2026-06-30 | 8.85 | 9.01 | 0.14 | 1.58% | 8.68 | 9.04 | 110644 | 9872 | 1.93% |
| 2026-06-29 | 9.27 | 8.87 | -0.45 | -4.83% | 8.71 | 9.29 | 180903 | 16164 | 3.15% |
| 2026-06-26 | 9.89 | 9.32 | -0.66 | -6.61% | 9.31 | 9.90 | 229630 | 21872 | 4.00% |
| 2026-06-25 | 9.85 | 9.98 | 0.18 | 1.84% | 9.80 | 10.68 | 324255 | 33220 | 5.64% |
| 2026-06-24 | 9.90 | 9.80 | -0.31 | -3.07% | 9.64 | 10.06 | 141859 | 13906 | 2.47% |
| 2026-06-23 | 9.85 | 10.11 | 0.34 | 3.48% | 9.71 | 10.18 | 189155 | 18869 | 3.29% |
| 2026-06-22 | 9.66 | 9.77 | 0.01 | 0.10% | 9.45 | 9.82 | 159717 | 15357 | 2.78% |
| 2026-06-18 | 9.88 | 9.76 | -0.21 | -2.11% | 9.53 | 10.02 | 149997 | 14618 | 2.61% |
| 2026-06-17 | 10.00 | 9.97 | -0.11 | -1.09% | 9.92 | 10.21 | 84941 | 8524 | 1.48% |
| 2026-06-16 | 9.97 | 10.08 | 0.11 | 1.10% | 9.73 | 10.22 | 110659 | 11065 | 1.93% |
| 2026-06-15 | 9.72 | 9.97 | 0.31 | 3.21% | 9.72 | 10.02 | 112337 | 11154 | 1.96% |
| 2026-06-12 | 9.80 | 9.66 | -0.03 | -0.31% | 9.60 | 9.99 | 128540 | 12575 | 2.24% |
| 2026-06-11 | 9.90 | 9.69 | -0.30 | -3.00% | 9.60 | 9.97 | 112241 | 10899 | 1.95% |
| 2026-06-10 | 10.11 | 9.99 | -0.20 | -1.96% | 9.87 | 10.19 | 113131 | 11297 | 1.97% |
| 2026-06-09 | 10.03 | 10.19 | 0.31 | 3.14% | 10.03 | 10.55 | 128144 | 13061 | 2.23% |
| 2026-06-08 | 10.11 | 9.88 | -0.61 | -5.82% | 9.75 | 10.40 | 167432 | 16804 | 2.91% |
| 2026-06-05 | 10.22 | 10.49 | 0.18 | 1.75% | 10.02 | 10.77 | 212505 | 22199 | 3.70% |
| 2026-06-04 | 10.34 | 10.31 | 0.02 | 0.19% | 10.21 | 10.55 | 141936 | 14691 | 2.47% |
| 2026-06-03 | 10.31 | 10.29 | -0.09 | -0.87% | 10.18 | 10.65 | 140622 | 14655 | 2.45% |
| 2026-06-02 | 10.37 | 10.38 | 0.03 | 0.29% | 10.29 | 10.60 | 124231 | 12950 | 2.16% |
| 2026-06-01 | 10.28 | 10.35 | 0.18 | 1.77% | 10.27 | 10.84 | 172433 | 18200 | 3.00% |
| 2026-05-29 | 11.02 | 10.17 | -0.82 | -7.46% | 10.15 | 11.12 | 281857 | 29567 | 4.91% |
| 2026-05-28 | 10.24 | 10.99 | 0.77 | 7.53% | 10.24 | 11.24 | 201176 | 21812 | 3.50% |
| 2026-05-27 | 10.59 | 10.22 | -0.37 | -3.49% | 10.13 | 10.72 | 112545 | 11634 | 1.96% |
| 2026-05-26 | 10.70 | 10.59 | -0.24 | -2.22% | 10.41 | 10.92 | 128411 | 13643 | 2.24% |
| 2026-05-25 | 10.70 | 10.83 | 0.24 | 2.27% | 10.57 | 11.28 | 161702 | 17692 | 2.82% |