当前时间：2026-08-21 13:41:44 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 8.50 | 8.48 | 0.14 | 1.68% | 8.21 | 8.55 | 89801 | 7561 | 5.28% |
| 2026-08-19 | 8.49 | 8.34 | -0.20 | -2.34% | 8.27 | 8.78 | 121568 | 10335 | 7.15% |
| 2026-08-18 | 8.50 | 8.54 | -0.01 | -0.12% | 8.44 | 8.55 | 50758 | 4312 | 2.99% |
| 2026-08-17 | 8.28 | 8.55 | 0.27 | 3.26% | 8.22 | 8.65 | 70548 | 5992 | 4.15% |
| 2026-08-14 | 8.29 | 8.28 | 0.02 | 0.24% | 8.14 | 8.31 | 43726 | 3594 | 2.57% |
| 2026-08-13 | 8.50 | 8.26 | -0.12 | -1.43% | 8.25 | 8.50 | 46603 | 3876 | 2.74% |
| 2026-08-12 | 8.21 | 8.38 | 0.13 | 1.58% | 8.21 | 8.45 | 56555 | 4729 | 3.33% |
| 2026-08-11 | 8.30 | 8.25 | -0.06 | -0.72% | 8.12 | 8.32 | 46449 | 3822 | 2.73% |
| 2026-08-10 | 7.98 | 8.31 | 0.31 | 3.88% | 7.98 | 8.32 | 61673 | 5061 | 3.63% |
| 2026-08-07 | 8.07 | 8.00 | -0.10 | -1.23% | 7.85 | 8.09 | 54882 | 4361 | 3.23% |
| 2026-08-06 | 8.00 | 8.10 | 0.14 | 1.76% | 7.91 | 8.10 | 48296 | 3863 | 2.84% |
| 2026-08-05 | 7.97 | 7.96 | 0.01 | 0.13% | 7.87 | 8.08 | 56027 | 4467 | 3.30% |
| 2026-08-04 | 7.90 | 7.95 | 0.04 | 0.51% | 7.90 | 8.10 | 59666 | 4773 | 3.51% |
| 2026-08-03 | 7.64 | 7.91 | 0.32 | 4.22% | 7.60 | 7.94 | 64502 | 5018 | 3.79% |
| 2026-07-31 | 7.42 | 7.59 | 0.15 | 2.02% | 7.40 | 7.65 | 57564 | 4353 | 3.39% |
| 2026-07-30 | 7.50 | 7.44 | -0.10 | -1.33% | 7.38 | 7.64 | 53661 | 4030 | 3.16% |
| 2026-07-29 | 7.36 | 7.54 | 0.18 | 2.45% | 7.35 | 7.56 | 55978 | 4184 | 3.29% |
| 2026-07-28 | 7.21 | 7.36 | 0.06 | 0.82% | 7.21 | 7.43 | 52553 | 3873 | 3.09% |
| 2026-07-27 | 6.87 | 7.30 | 0.28 | 3.99% | 6.87 | 7.35 | 94955 | 6860 | 5.59% |
| 2026-07-24 | 7.28 | 7.02 | -0.31 | -4.23% | 7.00 | 7.35 | 99918 | 7130 | 5.88% |
| 2026-07-23 | 6.81 | 7.33 | 0.46 | 6.70% | 6.81 | 7.36 | 133993 | 9570 | 7.88% |
| 2026-07-22 | 6.88 | 6.87 | -0.09 | -1.29% | 6.81 | 7.06 | 58015 | 4021 | 3.41% |
| 2026-07-21 | 7.09 | 6.96 | -0.20 | -2.79% | 6.55 | 7.15 | 110585 | 7620 | 6.51% |
| 2026-07-20 | 7.39 | 7.16 | -0.23 | -3.11% | 7.08 | 7.60 | 103449 | 7630 | 6.09% |
| 2026-07-17 | 7.63 | 7.39 | -0.24 | -3.15% | 7.30 | 7.78 | 67698 | 5105 | 3.98% |
| 2026-07-16 | 7.52 | 7.63 | 0.06 | 0.79% | 7.43 | 7.73 | 50860 | 3871 | 2.99% |
| 2026-07-15 | 7.47 | 7.57 | 0.07 | 0.93% | 7.40 | 7.67 | 48849 | 3684 | 2.87% |
| 2026-07-14 | 7.30 | 7.50 | 0.20 | 2.74% | 7.17 | 7.50 | 56212 | 4142 | 3.31% |
| 2026-07-13 | 7.60 | 7.30 | -0.30 | -3.95% | 7.28 | 7.68 | 59215 | 4381 | 3.48% |
| 2026-07-10 | 7.30 | 7.60 | 0.28 | 3.83% | 7.20 | 7.73 | 94495 | 7145 | 5.56% |
| 2026-07-09 | 7.31 | 7.32 | -0.02 | -0.27% | 7.12 | 7.47 | 61825 | 4503 | 3.64% |
| 2026-07-08 | 7.46 | 7.34 | -0.13 | -1.74% | 7.25 | 7.54 | 55241 | 4056 | 3.25% |
| 2026-07-07 | 7.80 | 7.47 | -0.28 | -3.61% | 7.40 | 7.86 | 61248 | 4608 | 3.60% |
| 2026-07-06 | 7.80 | 7.75 | -0.05 | -0.64% | 7.73 | 8.03 | 55670 | 4364 | 3.28% |
| 2026-07-03 | 7.81 | 7.80 | 0.11 | 1.43% | 7.61 | 7.87 | 76339 | 5923 | 4.49% |
| 2026-07-02 | 7.65 | 7.69 | 0.00 | 0.00% | 7.61 | 7.96 | 82331 | 6414 | 4.84% |
| 2026-07-01 | 7.43 | 7.69 | 0.25 | 3.36% | 7.39 | 7.83 | 100661 | 7683 | 5.92% |
| 2026-06-30 | 7.53 | 7.44 | -0.12 | -1.59% | 7.31 | 7.65 | 63205 | 4731 | 3.72% |
| 2026-06-29 | 7.60 | 7.56 | -0.10 | -1.31% | 7.35 | 7.70 | 76811 | 5776 | 4.52% |
| 2026-06-26 | 7.73 | 7.66 | -0.11 | -1.42% | 7.55 | 7.80 | 71107 | 5448 | 4.18% |
| 2026-06-25 | 8.09 | 7.87 | -0.25 | -3.08% | 7.81 | 8.12 | 75446 | 5969 | 4.44% |
| 2026-06-24 | 8.52 | 8.12 | -0.35 | -4.13% | 8.06 | 8.52 | 94639 | 7790 | 5.57% |
| 2026-06-23 | 8.22 | 8.47 | 0.17 | 2.05% | 8.22 | 8.68 | 117266 | 9995 | 6.90% |
| 2026-06-22 | 8.00 | 8.30 | 0.22 | 2.72% | 7.82 | 8.32 | 116896 | 9460 | 6.88% |
| 2026-06-18 | 8.15 | 8.08 | -0.12 | -1.46% | 7.91 | 8.23 | 97232 | 7858 | 5.72% |
| 2026-06-17 | 8.45 | 8.20 | -0.34 | -3.98% | 8.15 | 8.49 | 123248 | 10169 | 7.25% |
| 2026-06-16 | 8.56 | 8.54 | -0.02 | -0.23% | 8.34 | 8.71 | 140724 | 11959 | 8.28% |
| 2026-06-15 | 8.40 | 8.56 | 0.19 | 2.27% | 8.35 | 8.81 | 224879 | 19403 | 13.23% |
| 2026-06-12 | 8.55 | 8.37 | -0.64 | -7.10% | 8.22 | 8.74 | 277172 | 23401 | 16.31% |
| 2026-06-11 | 9.04 | 9.01 | 0.03 | 0.33% | 8.36 | 9.46 | 309425 | 27500 | 18.20% |
| 2026-06-10 | 8.60 | 8.98 | 0.38 | 4.42% | 8.50 | 9.23 | 241876 | 21672 | 14.23% |
| 2026-06-09 | 8.56 | 8.60 | 0.05 | 0.58% | 8.40 | 8.72 | 70692 | 6054 | 4.16% |
| 2026-06-08 | 8.66 | 8.55 | -0.28 | -3.17% | 8.41 | 8.98 | 87222 | 7568 | 5.13% |
| 2026-06-05 | 8.62 | 8.83 | 0.21 | 2.44% | 8.50 | 8.94 | 83200 | 7291 | 4.89% |
| 2026-06-04 | 8.75 | 8.62 | -0.21 | -2.38% | 8.55 | 8.89 | 65739 | 5688 | 3.87% |
| 2026-06-03 | 8.92 | 8.83 | -0.09 | -1.01% | 8.74 | 9.09 | 74858 | 6659 | 4.40% |
| 2026-06-02 | 9.18 | 8.92 | -0.27 | -2.94% | 8.83 | 9.28 | 70747 | 6326 | 4.16% |
| 2026-06-01 | 8.82 | 9.19 | 0.33 | 3.72% | 8.55 | 9.32 | 98590 | 9039 | 5.80% |
| 2026-05-29 | 9.16 | 8.86 | -0.30 | -3.28% | 8.82 | 9.21 | 78686 | 7081 | 4.63% |
| 2026-05-28 | 9.10 | 9.16 | 0.03 | 0.33% | 8.93 | 9.25 | 71609 | 6531 | 4.21% |
| 2026-05-27 | 9.37 | 9.13 | -0.25 | -2.67% | 9.02 | 9.42 | 92527 | 8474 | 5.44% |
| 2026-05-26 | 9.50 | 9.38 | -0.17 | -1.78% | 9.24 | 9.66 | 108703 | 10256 | 6.40% |
| 2026-05-25 | 9.90 | 9.55 | -0.34 | -3.44% | 9.45 | 9.95 | 126868 | 12254 | 7.46% |
| 2026-05-22 | 9.48 | 9.89 | 0.55 | 5.89% | 9.38 | 9.95 | 216774 | 21065 | 12.75% |
| 2026-05-21 | 10.58 | 9.34 | -1.04 | -10.02% | 9.34 | 10.61 | 307444 | 30080 | 18.09% |
| 2026-05-20 | 10.95 | 10.38 | -0.50 | -4.60% | 10.25 | 10.98 | 204246 | 21466 | 12.02% |
| 2026-05-19 | 11.21 | 10.88 | -0.19 | -1.72% | 10.73 | 11.34 | 210107 | 22969 | 12.36% |
| 2026-05-18 | 11.35 | 11.07 | -0.33 | -2.89% | 10.91 | 11.53 | 291429 | 32406 | 17.15% |
| 2026-05-15 | 11.36 | 11.40 | -0.06 | -0.52% | 11.10 | 11.99 | 544447 | 63302 | 32.03% |
| 2026-05-14 | 10.53 | 11.46 | 1.04 | 9.98% | 10.38 | 11.46 | 257939 | 28657 | 15.18% |
| 2026-05-13 | 10.52 | 10.42 | -0.08 | -0.76% | 10.37 | 10.55 | 63737 | 6664 | 3.75% |