当前时间：2026-08-07 03:03:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 8.70 | 8.78 | 0.10 | 1.15% | 8.62 | 8.80 | 29205 | 2544 | 1.24% |
| 2026-08-05 | 8.79 | 8.68 | -0.04 | -0.46% | 8.57 | 8.87 | 24808 | 2158 | 1.05% |
| 2026-08-04 | 8.78 | 8.72 | -0.05 | -0.57% | 8.70 | 8.93 | 27466 | 2416 | 1.17% |
| 2026-08-03 | 8.46 | 8.77 | 0.30 | 3.54% | 8.44 | 8.78 | 38597 | 3343 | 1.64% |
| 2026-07-31 | 8.34 | 8.47 | 0.13 | 1.56% | 8.22 | 8.50 | 30129 | 2532 | 1.28% |
| 2026-07-30 | 8.38 | 8.34 | -0.04 | -0.48% | 8.28 | 8.56 | 32389 | 2728 | 1.37% |
| 2026-07-29 | 8.27 | 8.38 | 0.18 | 2.20% | 8.18 | 8.53 | 38443 | 3223 | 1.63% |
| 2026-07-28 | 8.08 | 8.20 | 0.11 | 1.36% | 8.01 | 8.33 | 29361 | 2418 | 1.25% |
| 2026-07-27 | 7.78 | 8.09 | 0.26 | 3.32% | 7.77 | 8.14 | 39205 | 3141 | 1.66% |
| 2026-07-24 | 7.86 | 7.83 | -0.11 | -1.39% | 7.76 | 8.02 | 31766 | 2501 | 1.35% |
| 2026-07-23 | 7.63 | 7.94 | 0.27 | 3.52% | 7.60 | 7.99 | 39477 | 3082 | 1.67% |
| 2026-07-22 | 7.63 | 7.67 | -0.02 | -0.26% | 7.58 | 7.84 | 33931 | 2605 | 1.44% |
| 2026-07-21 | 7.90 | 7.69 | -0.18 | -2.29% | 7.35 | 7.91 | 60352 | 4592 | 2.56% |
| 2026-07-20 | 8.14 | 7.87 | -0.23 | -2.84% | 7.83 | 8.39 | 51664 | 4186 | 2.19% |
| 2026-07-17 | 8.33 | 8.10 | -0.27 | -3.23% | 8.05 | 8.62 | 44989 | 3744 | 1.91% |
| 2026-07-16 | 8.25 | 8.40 | 0.15 | 1.82% | 8.15 | 8.50 | 38013 | 3182 | 1.61% |
| 2026-07-15 | 8.07 | 8.25 | 0.16 | 1.98% | 8.04 | 8.47 | 41363 | 3410 | 1.75% |
| 2026-07-14 | 7.83 | 8.09 | 0.24 | 3.06% | 7.73 | 8.14 | 35617 | 2832 | 1.51% |
| 2026-07-13 | 8.07 | 7.85 | -0.22 | -2.73% | 7.81 | 8.13 | 33996 | 2689 | 1.44% |
| 2026-07-10 | 7.88 | 8.07 | 0.19 | 2.41% | 7.76 | 8.21 | 38048 | 3066 | 1.61% |
| 2026-07-09 | 7.89 | 7.88 | -0.05 | -0.63% | 7.74 | 8.05 | 23555 | 1853 | 1.00% |
| 2026-07-08 | 7.98 | 7.93 | -0.05 | -0.63% | 7.82 | 8.01 | 23351 | 1849 | 0.99% |
| 2026-07-07 | 8.30 | 7.98 | -0.28 | -3.39% | 7.97 | 8.35 | 29858 | 2412 | 1.27% |
| 2026-07-06 | 8.29 | 8.26 | -0.02 | -0.24% | 8.24 | 8.45 | 29626 | 2464 | 1.26% |
| 2026-07-03 | 8.23 | 8.28 | 0.07 | 0.85% | 8.08 | 8.36 | 39151 | 3233 | 1.66% |
| 2026-07-02 | 8.18 | 8.21 | 0.01 | 0.12% | 8.13 | 8.46 | 44924 | 3719 | 1.91% |
| 2026-07-01 | 7.88 | 8.20 | 0.32 | 4.06% | 7.81 | 8.33 | 50917 | 4140 | 2.16% |
| 2026-06-30 | 7.91 | 7.88 | -0.12 | -1.50% | 7.78 | 8.09 | 28632 | 2262 | 1.21% |
| 2026-06-29 | 8.05 | 8.00 | 0.00 | 0.00% | 7.67 | 8.12 | 36281 | 2868 | 1.54% |
| 2026-06-26 | 8.02 | 8.00 | -0.12 | -1.48% | 7.93 | 8.14 | 26618 | 2131 | 1.13% |
| 2026-06-25 | 8.11 | 8.12 | -0.04 | -0.49% | 7.99 | 8.23 | 29531 | 2386 | 1.25% |
| 2026-06-24 | 8.69 | 8.16 | -0.46 | -5.34% | 8.08 | 8.69 | 41051 | 3378 | 1.74% |
| 2026-06-23 | 8.39 | 8.62 | 0.22 | 2.62% | 8.34 | 8.78 | 38757 | 3347 | 1.64% |
| 2026-06-22 | 8.24 | 8.40 | 0.07 | 0.84% | 8.03 | 8.42 | 34634 | 2851 | 1.47% |
| 2026-06-18 | 8.41 | 8.33 | -0.10 | -1.19% | 8.17 | 8.44 | 28066 | 2336 | 1.19% |
| 2026-06-17 | 8.57 | 8.43 | -0.22 | -2.54% | 8.39 | 8.62 | 28077 | 2371 | 1.19% |
| 2026-06-16 | 8.60 | 8.65 | 0.04 | 0.46% | 8.38 | 8.68 | 32645 | 2794 | 1.38% |
| 2026-06-15 | 8.87 | 8.61 | -0.26 | -2.93% | 8.52 | 9.06 | 43582 | 3796 | 1.85% |
| 2026-06-12 | 8.78 | 8.87 | 0.13 | 1.49% | 8.62 | 8.96 | 26856 | 2378 | 1.14% |
| 2026-06-11 | 8.69 | 8.74 | -0.07 | -0.79% | 8.58 | 8.85 | 28446 | 2481 | 1.21% |
| 2026-06-10 | 8.86 | 8.81 | -0.05 | -0.56% | 8.66 | 8.93 | 37014 | 3249 | 1.57% |
| 2026-06-09 | 8.99 | 8.86 | -0.09 | -1.01% | 8.78 | 9.11 | 26074 | 2326 | 1.11% |
| 2026-06-08 | 8.97 | 8.95 | -0.22 | -2.40% | 8.74 | 9.25 | 28878 | 2598 | 1.22% |
| 2026-06-05 | 9.08 | 9.17 | 0.17 | 1.89% | 8.88 | 9.27 | 35732 | 3253 | 1.52% |
| 2026-06-04 | 9.24 | 9.00 | -0.23 | -2.49% | 8.96 | 9.31 | 29517 | 2675 | 1.25% |
| 2026-06-03 | 9.34 | 9.23 | -0.12 | -1.28% | 9.15 | 9.40 | 31215 | 2881 | 1.32% |
| 2026-06-02 | 9.71 | 9.35 | -0.34 | -3.51% | 9.29 | 9.71 | 43332 | 4067 | 1.84% |
| 2026-06-01 | 9.23 | 9.69 | 0.36 | 3.86% | 9.18 | 9.77 | 45148 | 4350 | 1.92% |
| 2026-05-29 | 9.48 | 9.33 | -0.15 | -1.58% | 9.28 | 9.60 | 40181 | 3794 | 1.70% |
| 2026-05-28 | 9.41 | 9.48 | -0.04 | -0.42% | 9.25 | 9.61 | 44887 | 4240 | 1.90% |
| 2026-05-27 | 9.79 | 9.52 | -0.30 | -3.05% | 9.27 | 9.91 | 61654 | 5888 | 2.62% |
| 2026-05-26 | 9.77 | 9.82 | 0.02 | 0.20% | 9.70 | 10.01 | 58789 | 5782 | 2.49% |
| 2026-05-25 | 9.82 | 9.80 | -0.42 | -4.11% | 9.68 | 10.12 | 102336 | 10100 | 4.34% |
| 2026-05-22 | 11.00 | 10.22 | -0.19 | -1.83% | 10.01 | 11.44 | 187669 | 19830 | 7.96% |
| 2026-05-21 | 10.52 | 10.41 | -0.11 | -1.05% | 10.40 | 10.82 | 63641 | 6750 | 2.70% |
| 2026-05-20 | 10.56 | 10.52 | -0.04 | -0.38% | 10.24 | 10.56 | 32775 | 3401 | 1.39% |
| 2026-05-19 | 10.52 | 10.56 | -0.05 | -0.47% | 10.40 | 10.77 | 31716 | 3351 | 1.35% |
| 2026-05-18 | 10.56 | 10.61 | 0.03 | 0.28% | 10.29 | 10.63 | 43010 | 4493 | 1.82% |
| 2026-05-15 | 10.70 | 10.58 | -0.13 | -1.21% | 10.45 | 10.75 | 37446 | 3965 | 1.59% |
| 2026-05-14 | 10.93 | 10.71 | -0.19 | -1.74% | 10.67 | 10.93 | 25834 | 2784 | 1.10% |
| 2026-05-13 | 10.95 | 10.90 | 0.02 | 0.18% | 10.83 | 11.01 | 26731 | 2917 | 1.13% |
| 2026-05-12 | 11.09 | 10.88 | -0.18 | -1.63% | 10.85 | 11.10 | 23898 | 2620 | 1.01% |
| 2026-05-11 | 11.15 | 11.06 | -0.06 | -0.54% | 10.94 | 11.19 | 31467 | 3476 | 1.33% |
| 2026-05-08 | 10.94 | 11.12 | 0.18 | 1.65% | 10.93 | 11.14 | 29057 | 3216 | 1.23% |
| 2026-05-07 | 10.89 | 10.94 | 0.00 | 0.00% | 10.89 | 11.10 | 31700 | 3488 | 1.34% |
| 2026-05-06 | 10.89 | 10.94 | 0.04 | 0.37% | 10.85 | 11.03 | 43936 | 4803 | 1.86% |
| 2026-04-30 | 10.79 | 10.90 | 0.04 | 0.37% | 10.76 | 10.99 | 32320 | 3522 | 1.37% |
| 2026-04-29 | 10.58 | 10.86 | 0.19 | 1.78% | 10.58 | 10.94 | 44875 | 4853 | 1.90% |