当前时间：2026-08-17 06:29:00 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 8.86 | 8.90 | -0.16 | -1.77% | 8.62 | 9.00 | 1813748 | 160489 | 7.81% |
| 2026-08-13 | 9.69 | 9.06 | -0.72 | -7.36% | 9.06 | 9.88 | 3003318 | 281891 | 12.93% |
| 2026-08-12 | 9.63 | 9.78 | 0.19 | 1.98% | 9.31 | 9.78 | 3211907 | 304919 | 13.83% |
| 2026-08-11 | 9.67 | 9.59 | 0.19 | 2.02% | 9.58 | 10.34 | 4795578 | 480201 | 20.65% |
| 2026-08-10 | 9.02 | 9.40 | 0.31 | 3.41% | 8.90 | 9.55 | 3100823 | 285201 | 13.35% |
| 2026-08-07 | 8.53 | 9.09 | 0.47 | 5.45% | 8.42 | 9.10 | 2264524 | 197067 | 9.75% |
| 2026-08-06 | 9.00 | 8.62 | -0.15 | -1.71% | 8.48 | 9.18 | 2782961 | 245505 | 11.98% |
| 2026-08-05 | 8.35 | 8.77 | 0.56 | 6.82% | 8.18 | 8.78 | 1623270 | 139372 | 6.99% |
| 2026-08-04 | 8.04 | 8.21 | 0.17 | 2.11% | 8.01 | 8.23 | 971342 | 79210 | 4.18% |
| 2026-08-03 | 7.98 | 8.04 | 0.05 | 0.63% | 7.75 | 8.07 | 1168656 | 93055 | 5.03% |
| 2026-07-31 | 7.73 | 7.99 | 0.32 | 4.17% | 7.70 | 8.09 | 1783969 | 141955 | 7.68% |
| 2026-07-30 | 7.90 | 7.67 | -0.13 | -1.67% | 7.60 | 8.03 | 1293767 | 101268 | 5.57% |
| 2026-07-29 | 7.50 | 7.80 | 0.25 | 3.31% | 7.45 | 7.90 | 1309377 | 100952 | 5.64% |
| 2026-07-28 | 7.46 | 7.55 | -0.14 | -1.82% | 7.40 | 7.69 | 1039284 | 78540 | 4.47% |
| 2026-07-27 | 7.46 | 7.69 | 0.48 | 6.66% | 7.38 | 7.70 | 1570928 | 119068 | 6.76% |
| 2026-07-24 | 7.18 | 7.21 | -0.57 | -7.33% | 7.16 | 7.45 | 1339131 | 97353 | 5.77% |
| 2026-07-23 | 7.58 | 7.78 | 0.29 | 3.87% | 7.50 | 7.93 | 1763897 | 136282 | 7.59% |
| 2026-07-22 | 7.41 | 7.49 | 0.16 | 2.18% | 7.41 | 7.77 | 1776070 | 135016 | 7.65% |
| 2026-07-21 | 6.92 | 7.33 | 0.47 | 6.85% | 6.73 | 7.34 | 1567252 | 110901 | 6.75% |
| 2026-07-20 | 6.92 | 6.86 | -0.05 | -0.72% | 6.71 | 7.10 | 1067808 | 73938 | 4.60% |
| 2026-07-17 | 7.27 | 6.91 | -0.40 | -5.47% | 6.83 | 7.27 | 1001504 | 70332 | 4.31% |
| 2026-07-16 | 7.30 | 7.31 | -0.14 | -1.88% | 7.23 | 7.51 | 694343 | 51186 | 2.99% |
| 2026-07-15 | 7.65 | 7.45 | -0.20 | -2.61% | 7.38 | 7.72 | 823765 | 61806 | 3.54% |
| 2026-07-14 | 7.25 | 7.65 | 0.29 | 3.94% | 7.13 | 7.67 | 916880 | 68118 | 3.94% |
| 2026-07-13 | 7.72 | 7.36 | -0.57 | -7.19% | 7.35 | 7.72 | 912777 | 68485 | 3.93% |
| 2026-07-10 | 7.91 | 7.93 | 0.12 | 1.54% | 7.70 | 8.14 | 1195933 | 94895 | 5.14% |
| 2026-07-09 | 7.57 | 7.81 | 0.05 | 0.64% | 7.38 | 7.84 | 1266310 | 96773 | 5.45% |
| 2026-07-08 | 7.86 | 7.76 | -0.02 | -0.26% | 7.68 | 8.03 | 1336110 | 104988 | 5.75% |
| 2026-07-07 | 8.18 | 7.78 | -0.83 | -9.64% | 7.77 | 8.20 | 2021500 | 160587 | 8.70% |
| 2026-07-06 | 8.41 | 8.61 | 0.17 | 2.01% | 8.31 | 9.28 | 2725118 | 241786 | 11.72% |
| 2026-07-03 | 8.50 | 8.44 | 0.24 | 2.93% | 8.35 | 8.69 | 1891325 | 161191 | 8.14% |
| 2026-07-02 | 8.22 | 8.20 | 0.08 | 0.99% | 8.10 | 8.44 | 1303785 | 107564 | 5.61% |
| 2026-07-01 | 8.07 | 8.12 | 0.03 | 0.37% | 7.95 | 8.25 | 794700 | 64614 | 3.42% |
| 2026-06-30 | 7.90 | 8.09 | 0.04 | 0.50% | 7.84 | 8.10 | 734550 | 58458 | 3.16% |
| 2026-06-29 | 7.99 | 8.05 | -0.01 | -0.12% | 7.90 | 8.17 | 853858 | 68560 | 3.67% |
| 2026-06-26 | 8.41 | 8.06 | -0.34 | -4.05% | 7.95 | 8.49 | 930630 | 75615 | 4.00% |
| 2026-06-25 | 8.50 | 8.40 | -0.33 | -3.78% | 8.32 | 8.56 | 956088 | 80493 | 4.11% |
| 2026-06-24 | 8.66 | 8.73 | 0.07 | 0.81% | 8.47 | 8.77 | 861195 | 74209 | 3.70% |
| 2026-06-23 | 9.46 | 8.66 | -0.94 | -9.79% | 8.64 | 9.49 | 1712720 | 152920 | 7.37% |
| 2026-06-22 | 9.03 | 9.60 | 0.46 | 5.03% | 8.98 | 9.60 | 1338248 | 124115 | 5.76% |
| 2026-06-18 | 9.19 | 9.14 | -0.10 | -1.08% | 9.02 | 9.38 | 879063 | 80704 | 3.78% |
| 2026-06-17 | 9.30 | 9.24 | -0.06 | -0.65% | 9.13 | 9.41 | 843602 | 78142 | 3.63% |
| 2026-06-16 | 9.43 | 9.30 | -0.27 | -2.82% | 9.23 | 9.46 | 1169803 | 109063 | 5.03% |
| 2026-06-15 | 9.37 | 9.57 | 0.56 | 6.22% | 9.28 | 9.57 | 1576104 | 148600 | 6.78% |
| 2026-06-12 | 8.90 | 9.01 | 0.33 | 3.80% | 8.78 | 9.42 | 1864248 | 169804 | 8.02% |
| 2026-06-11 | 8.46 | 8.68 | 0.16 | 1.88% | 8.43 | 8.79 | 921072 | 79527 | 3.96% |
| 2026-06-10 | 8.46 | 8.52 | -0.20 | -2.29% | 8.36 | 8.63 | 845649 | 71746 | 3.64% |
| 2026-06-09 | 8.67 | 8.72 | 0.22 | 2.59% | 8.45 | 8.74 | 741884 | 63800 | 3.19% |
| 2026-06-08 | 8.63 | 8.50 | -0.58 | -6.39% | 8.36 | 8.82 | 1079760 | 93021 | 4.64% |
| 2026-06-05 | 9.24 | 9.08 | -0.20 | -2.16% | 9.03 | 9.30 | 799161 | 73342 | 3.44% |
| 2026-06-04 | 9.38 | 9.28 | -0.18 | -1.90% | 9.22 | 9.43 | 663163 | 61583 | 2.85% |
| 2026-06-03 | 9.38 | 9.46 | -0.13 | -1.36% | 9.31 | 9.60 | 743393 | 70440 | 3.20% |
| 2026-06-02 | 9.36 | 9.59 | 0.20 | 2.13% | 9.12 | 9.62 | 1043754 | 98218 | 4.49% |
| 2026-06-01 | 9.33 | 9.39 | 0.00 | 0.00% | 9.26 | 9.51 | 819046 | 77230 | 3.52% |
| 2026-05-29 | 9.86 | 9.39 | -0.26 | -2.69% | 9.29 | 9.93 | 1025425 | 97756 | 4.41% |
| 2026-05-28 | 9.65 | 9.65 | 0.00 | 0.00% | 9.33 | 9.72 | 1161205 | 110422 | 4.99% |
| 2026-05-27 | 10.11 | 9.65 | -0.63 | -6.13% | 9.61 | 10.17 | 1419619 | 139235 | 6.11% |
| 2026-05-26 | 10.05 | 10.28 | 0.11 | 1.08% | 9.91 | 10.28 | 1319202 | 133471 | 5.67% |
| 2026-05-25 | 10.42 | 10.17 | 0.00 | 0.00% | 10.13 | 10.62 | 1092856 | 112421 | 4.70% |
| 2026-05-22 | 9.95 | 10.17 | 0.29 | 2.94% | 9.78 | 10.22 | 1075163 | 108011 | 4.62% |
| 2026-05-21 | 10.46 | 9.88 | -0.40 | -3.89% | 9.85 | 10.61 | 1304612 | 133335 | 5.61% |
| 2026-05-20 | 10.40 | 10.28 | -0.24 | -2.28% | 10.01 | 10.41 | 1219333 | 123678 | 5.24% |
| 2026-05-19 | 10.75 | 10.52 | -0.20 | -1.87% | 10.28 | 10.82 | 1198792 | 125534 | 5.16% |
| 2026-05-18 | 10.62 | 10.72 | -0.28 | -2.55% | 10.42 | 10.83 | 1380506 | 147100 | 5.94% |
| 2026-05-15 | 11.60 | 11.00 | -0.80 | -6.78% | 10.91 | 11.66 | 2165560 | 240810 | 9.31% |
| 2026-05-14 | 12.22 | 11.80 | -0.42 | -3.44% | 11.79 | 12.39 | 1560762 | 188531 | 6.71% |
| 2026-05-13 | 12.76 | 12.22 | -0.34 | -2.71% | 12.14 | 12.79 | 1889282 | 232852 | 8.13% |
| 2026-05-12 | 13.01 | 12.56 | 0.13 | 1.05% | 12.45 | 13.30 | 2920738 | 373480 | 12.56% |
| 2026-05-11 | 12.59 | 12.43 | -0.25 | -1.97% | 12.30 | 12.75 | 1496053 | 186726 | 6.44% |