当前时间：2026-08-20 22:54:15 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 8.75 | 8.65 | 0.23 | 2.73% | 8.55 | 8.89 | 129901 | 11305 | 5.42% |
| 2026-08-19 | 8.35 | 8.42 | -0.01 | -0.12% | 8.35 | 8.96 | 153625 | 13154 | 6.41% |
| 2026-08-18 | 8.55 | 8.43 | -0.16 | -1.86% | 8.36 | 8.65 | 67499 | 5704 | 2.82% |
| 2026-08-17 | 8.44 | 8.59 | 0.19 | 2.26% | 8.13 | 8.60 | 77450 | 6569 | 3.23% |
| 2026-08-14 | 8.33 | 8.40 | 0.06 | 0.72% | 8.22 | 8.48 | 69654 | 5817 | 2.91% |
| 2026-08-13 | 8.30 | 8.34 | 0.03 | 0.36% | 8.17 | 8.48 | 102128 | 8538 | 4.26% |
| 2026-08-12 | 8.30 | 8.31 | 0.01 | 0.12% | 8.24 | 8.41 | 70459 | 5849 | 2.94% |
| 2026-08-11 | 8.22 | 8.30 | 0.04 | 0.48% | 8.18 | 8.43 | 68375 | 5663 | 2.85% |
| 2026-08-10 | 8.10 | 8.26 | 0.20 | 2.48% | 8.07 | 8.32 | 78283 | 6427 | 3.27% |
| 2026-08-07 | 7.85 | 8.06 | 0.16 | 2.03% | 7.77 | 8.07 | 85266 | 6748 | 3.56% |
| 2026-08-06 | 7.80 | 7.90 | 0.10 | 1.28% | 7.75 | 7.90 | 64376 | 5040 | 2.69% |
| 2026-08-05 | 7.89 | 7.80 | -0.04 | -0.51% | 7.73 | 7.94 | 60798 | 4757 | 2.54% |
| 2026-08-04 | 7.86 | 7.84 | 0.01 | 0.13% | 7.82 | 7.99 | 67942 | 5366 | 2.83% |
| 2026-08-03 | 7.67 | 7.83 | 0.15 | 1.95% | 7.66 | 7.83 | 50672 | 3933 | 2.11% |
| 2026-07-31 | 7.51 | 7.68 | 0.19 | 2.54% | 7.50 | 7.68 | 62829 | 4790 | 2.62% |
| 2026-07-30 | 7.62 | 7.49 | -0.14 | -1.83% | 7.43 | 7.73 | 67519 | 5123 | 2.82% |
| 2026-07-29 | 7.57 | 7.63 | 0.08 | 1.06% | 7.52 | 7.73 | 64109 | 4892 | 2.67% |
| 2026-07-28 | 7.46 | 7.55 | 0.04 | 0.53% | 7.40 | 7.69 | 68657 | 5194 | 2.86% |
| 2026-07-27 | 7.16 | 7.51 | 0.35 | 4.89% | 7.10 | 7.54 | 94896 | 7029 | 3.96% |
| 2026-07-24 | 7.35 | 7.16 | -0.29 | -3.89% | 7.13 | 7.46 | 74870 | 5425 | 3.12% |
| 2026-07-23 | 7.20 | 7.45 | 0.21 | 2.90% | 7.12 | 7.48 | 89497 | 6540 | 3.73% |
| 2026-07-22 | 7.41 | 7.24 | -0.19 | -2.56% | 7.21 | 7.59 | 85775 | 6328 | 3.58% |
| 2026-07-21 | 7.69 | 7.43 | -0.26 | -3.38% | 7.09 | 7.71 | 117318 | 8612 | 4.89% |
| 2026-07-20 | 7.84 | 7.69 | -0.20 | -2.53% | 7.53 | 8.01 | 100551 | 7827 | 4.20% |
| 2026-07-17 | 8.40 | 7.89 | -0.54 | -6.41% | 7.85 | 8.51 | 132552 | 10709 | 5.53% |
| 2026-07-16 | 8.18 | 8.43 | 0.26 | 3.18% | 8.07 | 8.48 | 124997 | 10408 | 5.21% |
| 2026-07-15 | 7.93 | 8.17 | 0.25 | 3.16% | 7.88 | 8.26 | 106543 | 8681 | 4.45% |
| 2026-07-14 | 7.77 | 7.92 | 0.22 | 2.86% | 7.53 | 7.95 | 96414 | 7497 | 4.02% |
| 2026-07-13 | 7.68 | 7.70 | 0.02 | 0.26% | 7.60 | 7.86 | 99466 | 7706 | 4.15% |
| 2026-07-10 | 7.46 | 7.68 | 0.23 | 3.09% | 7.29 | 7.80 | 76850 | 5884 | 3.21% |
| 2026-07-09 | 7.48 | 7.45 | -0.06 | -0.80% | 7.31 | 7.66 | 54995 | 4101 | 2.29% |
| 2026-07-08 | 7.54 | 7.51 | -0.04 | -0.53% | 7.41 | 7.66 | 50159 | 3778 | 2.09% |
| 2026-07-07 | 7.84 | 7.55 | -0.31 | -3.94% | 7.55 | 7.86 | 63973 | 4894 | 2.67% |
| 2026-07-06 | 7.86 | 7.86 | -0.04 | -0.51% | 7.80 | 8.02 | 72972 | 5781 | 3.04% |
| 2026-07-03 | 7.79 | 7.90 | 0.18 | 2.33% | 7.68 | 7.93 | 77888 | 6091 | 3.25% |
| 2026-07-02 | 7.65 | 7.72 | 0.07 | 0.92% | 7.60 | 7.85 | 79701 | 6187 | 3.33% |
| 2026-07-01 | 7.31 | 7.65 | 0.33 | 4.51% | 7.24 | 7.68 | 91455 | 6862 | 3.82% |
| 2026-06-30 | 7.50 | 7.32 | -0.14 | -1.88% | 7.24 | 7.52 | 72519 | 5328 | 3.03% |
| 2026-06-29 | 7.26 | 7.46 | 0.19 | 2.61% | 7.04 | 7.51 | 86652 | 6377 | 3.62% |
| 2026-06-26 | 7.40 | 7.27 | -0.21 | -2.81% | 7.23 | 7.57 | 60962 | 4460 | 2.54% |
| 2026-06-25 | 7.61 | 7.48 | -0.19 | -2.48% | 7.33 | 7.65 | 65847 | 4915 | 2.75% |
| 2026-06-24 | 7.97 | 7.67 | -0.37 | -4.60% | 7.64 | 8.11 | 81308 | 6336 | 3.39% |
| 2026-06-23 | 7.78 | 8.04 | 0.26 | 3.34% | 7.74 | 8.19 | 107205 | 8620 | 4.47% |
| 2026-06-22 | 7.75 | 7.78 | 0.03 | 0.39% | 7.33 | 7.78 | 82895 | 6249 | 3.46% |
| 2026-06-18 | 7.77 | 7.75 | -0.02 | -0.26% | 7.58 | 7.86 | 59487 | 4603 | 2.48% |
| 2026-06-17 | 7.96 | 7.77 | -0.17 | -2.14% | 7.73 | 7.99 | 49859 | 3894 | 2.08% |
| 2026-06-16 | 8.00 | 7.94 | -0.06 | -0.75% | 7.76 | 8.01 | 57288 | 4509 | 2.39% |
| 2026-06-15 | 8.14 | 8.00 | -0.13 | -1.60% | 7.95 | 8.32 | 71558 | 5800 | 2.99% |
| 2026-06-12 | 8.10 | 8.13 | 0.07 | 0.87% | 7.91 | 8.19 | 55637 | 4507 | 2.32% |
| 2026-06-11 | 8.08 | 8.06 | -0.10 | -1.23% | 7.88 | 8.17 | 58474 | 4680 | 2.44% |
| 2026-06-10 | 8.17 | 8.16 | -0.09 | -1.09% | 7.99 | 8.26 | 65436 | 5308 | 2.73% |
| 2026-06-09 | 8.33 | 8.25 | 0.05 | 0.61% | 8.13 | 8.41 | 60236 | 4989 | 2.51% |
| 2026-06-08 | 8.32 | 8.20 | -0.16 | -1.91% | 8.10 | 8.48 | 73430 | 6099 | 3.06% |
| 2026-06-05 | 8.30 | 8.36 | 0.10 | 1.21% | 8.15 | 8.47 | 61934 | 5162 | 2.58% |
| 2026-06-04 | 8.43 | 8.26 | -0.15 | -1.78% | 8.20 | 8.49 | 51465 | 4275 | 2.15% |
| 2026-06-03 | 8.53 | 8.41 | -0.14 | -1.64% | 8.32 | 8.59 | 64217 | 5396 | 2.68% |
| 2026-06-02 | 8.86 | 8.55 | -0.31 | -3.50% | 8.50 | 8.91 | 73350 | 6341 | 3.06% |
| 2026-06-01 | 8.61 | 8.86 | 0.15 | 1.72% | 8.40 | 8.89 | 80383 | 7023 | 3.35% |
| 2026-05-29 | 8.73 | 8.71 | -0.04 | -0.46% | 8.62 | 8.91 | 67678 | 5909 | 2.82% |
| 2026-05-28 | 8.78 | 8.75 | -0.02 | -0.23% | 8.54 | 8.86 | 52396 | 4578 | 2.19% |
| 2026-05-27 | 8.96 | 8.77 | -0.16 | -1.79% | 8.65 | 8.99 | 62308 | 5473 | 2.60% |
| 2026-05-26 | 9.22 | 8.96 | -0.28 | -3.03% | 8.91 | 9.26 | 76697 | 6925 | 3.20% |
| 2026-05-25 | 9.41 | 9.24 | -0.17 | -1.81% | 9.20 | 9.56 | 52784 | 4914 | 2.20% |
| 2026-05-22 | 9.33 | 9.41 | 0.15 | 1.62% | 9.15 | 9.50 | 53715 | 5006 | 2.24% |
| 2026-05-21 | 9.64 | 9.26 | -0.37 | -3.84% | 9.23 | 9.77 | 65670 | 6236 | 2.74% |
| 2026-05-20 | 9.80 | 9.63 | -0.14 | -1.43% | 9.55 | 9.80 | 39610 | 3813 | 1.65% |
| 2026-05-19 | 9.78 | 9.77 | -0.01 | -0.10% | 9.61 | 9.94 | 62761 | 6131 | 2.62% |
| 2026-05-18 | 9.69 | 9.78 | 0.07 | 0.72% | 9.61 | 9.88 | 59061 | 5753 | 2.46% |
| 2026-05-15 | 9.83 | 9.71 | -0.08 | -0.82% | 9.66 | 9.85 | 63477 | 6199 | 2.65% |
| 2026-05-14 | 9.90 | 9.79 | -0.13 | -1.31% | 9.79 | 9.92 | 62210 | 6127 | 2.60% |
| 2026-05-13 | 9.96 | 9.92 | 0.01 | 0.10% | 9.87 | 10.06 | 64850 | 6463 | 2.71% |
| 2026-05-12 | 10.17 | 9.91 | -0.26 | -2.56% | 9.90 | 10.17 | 80372 | 8020 | 3.36% |