当前时间：2026-08-04 06:48:54 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 8.53 | 8.84 | 0.35 | 4.12% | 8.41 | 9.06 | 104562 | 9127 | 4.95% |
| 2026-07-31 | 8.12 | 8.49 | 0.37 | 4.56% | 8.05 | 8.66 | 90869 | 7591 | 4.30% |
| 2026-07-30 | 8.24 | 8.12 | -0.06 | -0.73% | 8.08 | 8.50 | 49765 | 4109 | 2.35% |
| 2026-07-29 | 8.00 | 8.18 | 0.24 | 3.02% | 7.97 | 8.24 | 43607 | 3553 | 2.06% |
| 2026-07-28 | 7.99 | 7.94 | -0.07 | -0.87% | 7.91 | 8.37 | 49656 | 4026 | 2.35% |
| 2026-07-27 | 7.90 | 8.01 | 0.03 | 0.38% | 7.71 | 8.32 | 87526 | 7032 | 4.14% |
| 2026-07-24 | 7.50 | 7.98 | 0.53 | 7.11% | 7.24 | 8.20 | 126776 | 9737 | 6.00% |
| 2026-07-23 | 6.77 | 7.45 | 0.68 | 10.04% | 6.77 | 7.45 | 40252 | 2925 | 1.90% |
| 2026-07-22 | 6.80 | 6.77 | -0.08 | -1.17% | 6.76 | 6.99 | 22197 | 1519 | 1.05% |
| 2026-07-21 | 6.88 | 6.85 | -0.09 | -1.30% | 6.51 | 7.06 | 32846 | 2217 | 1.55% |
| 2026-07-20 | 7.23 | 6.94 | -0.29 | -4.01% | 6.82 | 7.39 | 35733 | 2530 | 1.69% |
| 2026-07-17 | 7.71 | 7.23 | -0.48 | -6.23% | 7.12 | 7.80 | 38737 | 2857 | 1.83% |
| 2026-07-16 | 7.65 | 7.71 | 0.05 | 0.65% | 7.51 | 7.87 | 26609 | 2053 | 1.26% |
| 2026-07-15 | 7.64 | 7.66 | 0.02 | 0.26% | 7.53 | 7.79 | 26202 | 2004 | 1.24% |
| 2026-07-14 | 7.58 | 7.64 | 0.04 | 0.53% | 7.48 | 7.72 | 24863 | 1889 | 1.18% |
| 2026-07-13 | 7.95 | 7.60 | -0.43 | -5.35% | 7.53 | 8.06 | 40661 | 3129 | 1.92% |
| 2026-07-10 | 8.34 | 8.03 | -0.08 | -0.99% | 7.94 | 8.34 | 26789 | 2150 | 1.27% |
| 2026-07-09 | 8.14 | 8.11 | -0.05 | -0.61% | 8.01 | 8.34 | 30146 | 2451 | 1.43% |
| 2026-07-08 | 8.18 | 8.16 | -0.02 | -0.24% | 8.10 | 8.25 | 20786 | 1701 | 0.98% |
| 2026-07-07 | 8.54 | 8.18 | -0.42 | -4.88% | 8.15 | 8.64 | 37385 | 3123 | 1.77% |
| 2026-07-06 | 8.62 | 8.60 | -0.01 | -0.12% | 8.39 | 8.77 | 46987 | 4013 | 2.22% |
| 2026-07-03 | 8.58 | 8.61 | 0.04 | 0.47% | 8.41 | 8.77 | 39810 | 3410 | 1.88% |
| 2026-07-02 | 8.73 | 8.57 | -0.14 | -1.61% | 8.52 | 8.85 | 31782 | 2755 | 1.50% |
| 2026-07-01 | 8.56 | 8.71 | 0.14 | 1.63% | 8.50 | 8.94 | 42831 | 3752 | 2.03% |
| 2026-06-30 | 8.44 | 8.57 | 0.03 | 0.35% | 8.38 | 8.72 | 37352 | 3205 | 1.77% |
| 2026-06-29 | 8.00 | 8.54 | 0.53 | 6.62% | 7.82 | 8.65 | 59650 | 4961 | 2.82% |
| 2026-06-26 | 7.90 | 8.01 | 0.11 | 1.39% | 7.68 | 8.16 | 48691 | 3860 | 2.30% |
| 2026-06-25 | 8.36 | 7.90 | -0.36 | -4.36% | 7.82 | 8.36 | 42684 | 3419 | 2.02% |
| 2026-06-24 | 8.50 | 8.26 | -0.25 | -2.94% | 8.08 | 8.50 | 46849 | 3858 | 2.22% |
| 2026-06-23 | 8.35 | 8.51 | 0.08 | 0.95% | 8.35 | 8.86 | 54983 | 4768 | 2.60% |
| 2026-06-22 | 8.80 | 8.43 | -0.34 | -3.88% | 8.01 | 8.97 | 77536 | 6574 | 3.67% |
| 2026-06-17 | 8.94 | 8.82 | 0.01 | 0.11% | 8.77 | 9.02 | 20031 | 1777 | 0.95% |
| 2026-06-16 | 8.74 | 8.81 | 0.11 | 1.26% | 8.48 | 8.85 | 25203 | 2183 | 1.19% |
| 2026-06-15 | 8.33 | 8.70 | 0.41 | 4.95% | 8.14 | 8.70 | 29799 | 2542 | 1.41% |
| 2026-06-12 | 8.13 | 8.29 | 0.18 | 2.22% | 8.13 | 8.35 | 15723 | 1294 | 0.74% |
| 2026-06-11 | 8.10 | 8.11 | -0.07 | -0.86% | 8.06 | 8.22 | 12462 | 1011 | 0.59% |
| 2026-06-10 | 8.44 | 8.18 | -0.25 | -2.97% | 8.05 | 8.44 | 25131 | 2053 | 1.19% |
| 2026-06-09 | 8.40 | 8.43 | 0.05 | 0.60% | 8.32 | 8.60 | 12605 | 1061 | 0.60% |
| 2026-06-08 | 8.70 | 8.38 | -0.32 | -3.68% | 8.30 | 8.70 | 30226 | 2547 | 1.43% |
| 2026-06-05 | 8.99 | 8.70 | -0.19 | -2.14% | 8.65 | 8.99 | 21032 | 1833 | 0.99% |
| 2026-06-04 | 8.73 | 8.89 | 0.18 | 2.07% | 8.73 | 9.06 | 25908 | 2314 | 1.23% |
| 2026-06-03 | 9.06 | 8.71 | -0.29 | -3.22% | 8.64 | 9.06 | 27462 | 2422 | 1.30% |
| 2026-06-02 | 9.18 | 9.00 | -0.23 | -2.49% | 8.90 | 9.18 | 40058 | 3596 | 1.90% |
| 2026-06-01 | 9.40 | 9.23 | -0.08 | -0.86% | 9.14 | 9.40 | 26043 | 2406 | 1.23% |
| 2026-05-29 | 9.59 | 9.31 | -0.28 | -2.92% | 9.21 | 9.72 | 34080 | 3190 | 1.61% |
| 2026-05-28 | 9.53 | 9.59 | 0.05 | 0.52% | 9.52 | 9.79 | 28894 | 2792 | 1.37% |
| 2026-05-27 | 9.70 | 9.54 | -0.24 | -2.45% | 9.45 | 9.89 | 47343 | 4540 | 2.24% |
| 2026-05-26 | 9.68 | 9.78 | 0.10 | 1.03% | 9.41 | 9.87 | 61919 | 5962 | 2.93% |
| 2026-05-25 | 9.38 | 9.68 | 0.43 | 4.65% | 9.38 | 9.71 | 85973 | 8318 | 4.07% |
| 2026-05-22 | 8.91 | 9.25 | 0.44 | 4.99% | 8.80 | 9.25 | 50184 | 4584 | 2.37% |
| 2026-05-21 | 8.70 | 8.81 | 0.04 | 0.46% | 8.69 | 9.10 | 40404 | 3593 | 1.91% |
| 2026-05-20 | 8.66 | 8.77 | 0.04 | 0.46% | 8.57 | 8.80 | 22027 | 1916 | 1.04% |
| 2026-05-19 | 8.58 | 8.73 | 0.17 | 1.99% | 8.50 | 8.80 | 26026 | 2256 | 1.23% |
| 2026-05-18 | 8.95 | 8.56 | -0.39 | -4.36% | 8.50 | 8.96 | 54025 | 4626 | 2.56% |
| 2026-05-15 | 9.10 | 8.95 | -0.17 | -1.86% | 8.78 | 9.25 | 39041 | 3482 | 1.85% |
| 2026-05-14 | 9.19 | 9.12 | -0.07 | -0.76% | 9.07 | 9.28 | 27924 | 2550 | 1.32% |
| 2026-05-13 | 9.15 | 9.19 | 0.04 | 0.44% | 9.01 | 9.25 | 31962 | 2912 | 1.51% |
| 2026-05-12 | 9.20 | 9.15 | -0.05 | -0.54% | 9.02 | 9.35 | 39069 | 3562 | 1.85% |
| 2026-05-11 | 8.91 | 9.20 | 0.32 | 3.60% | 8.91 | 9.20 | 39300 | 3569 | 1.86% |
| 2026-05-08 | 8.72 | 8.88 | 0.20 | 2.30% | 8.68 | 8.92 | 34955 | 3081 | 1.65% |
| 2026-05-07 | 8.72 | 8.68 | 0.05 | 0.58% | 8.54 | 8.72 | 29560 | 2545 | 1.40% |
| 2026-05-06 | 8.70 | 8.63 | -0.08 | -0.92% | 8.44 | 8.81 | 56119 | 4824 | 2.65% |
| 2026-04-30 | 8.39 | 8.71 | 0.29 | 3.44% | 8.39 | 8.75 | 47868 | 4147 | 2.26% |
| 2026-04-29 | 8.10 | 8.42 | 0.28 | 3.44% | 8.08 | 8.42 | 50038 | 4136 | 2.37% |
| 2026-04-28 | 8.11 | 8.14 | -0.04 | -0.49% | 8.11 | 8.28 | 24117 | 1981 | 1.14% |
| 2026-04-27 | 8.16 | 8.18 | 0.02 | 0.25% | 8.15 | 8.49 | 49176 | 4070 | 2.33% |