当前时间：2026-08-22 16:24:09 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8.25 | 8.21 | -0.05 | -0.61% | 8.17 | 8.25 | 88841 | 7285 | 0.34% |
| 2026-08-20 | 8.22 | 8.26 | 0.05 | 0.61% | 8.20 | 8.30 | 102031 | 8416 | 0.39% |
| 2026-08-19 | 8.29 | 8.21 | -0.10 | -1.20% | 8.18 | 8.34 | 133458 | 10989 | 0.51% |
| 2026-08-18 | 8.44 | 8.31 | -0.11 | -1.31% | 8.27 | 8.44 | 121652 | 10127 | 0.46% |
| 2026-08-17 | 8.32 | 8.42 | 0.09 | 1.08% | 8.31 | 8.42 | 106506 | 8919 | 0.41% |
| 2026-08-14 | 8.48 | 8.33 | -0.16 | -1.88% | 8.29 | 8.52 | 189044 | 15881 | 0.72% |
| 2026-08-13 | 8.40 | 8.49 | 0.09 | 1.07% | 8.38 | 8.52 | 196541 | 16663 | 0.75% |
| 2026-08-12 | 8.32 | 8.40 | 0.06 | 0.72% | 8.32 | 8.41 | 108613 | 9088 | 0.41% |
| 2026-08-11 | 8.31 | 8.34 | 0.00 | 0.00% | 8.30 | 8.39 | 92820 | 7746 | 0.35% |
| 2026-08-10 | 8.26 | 8.34 | 0.08 | 0.97% | 8.25 | 8.39 | 117510 | 9793 | 0.45% |
| 2026-08-07 | 8.27 | 8.26 | -0.01 | -0.12% | 8.21 | 8.29 | 106590 | 8787 | 0.41% |
| 2026-08-06 | 8.38 | 8.27 | -0.13 | -1.55% | 8.24 | 8.39 | 137067 | 11384 | 0.52% |
| 2026-08-05 | 8.38 | 8.40 | 0.02 | 0.24% | 8.34 | 8.44 | 147492 | 12391 | 0.56% |
| 2026-08-04 | 8.43 | 8.38 | -0.04 | -0.48% | 8.36 | 8.47 | 174350 | 14651 | 0.66% |
| 2026-08-03 | 8.38 | 8.42 | 0.02 | 0.24% | 8.34 | 8.45 | 168130 | 14103 | 0.64% |
| 2026-07-31 | 8.36 | 8.40 | 0.02 | 0.24% | 8.35 | 8.44 | 182052 | 15286 | 0.69% |
| 2026-07-30 | 8.28 | 8.38 | 0.06 | 0.72% | 8.25 | 8.42 | 161997 | 13514 | 0.62% |
| 2026-07-29 | 8.16 | 8.32 | 0.16 | 1.96% | 8.16 | 8.36 | 177636 | 14715 | 0.68% |
| 2026-07-28 | 8.26 | 8.16 | -0.15 | -1.81% | 8.11 | 8.27 | 164920 | 13474 | 0.63% |
| 2026-07-27 | 8.26 | 8.31 | 0.04 | 0.48% | 8.13 | 8.31 | 154640 | 12757 | 0.59% |
| 2026-07-24 | 8.53 | 8.44 | -0.17 | -1.97% | 8.42 | 8.58 | 144876 | 12308 | 0.55% |
| 2026-07-23 | 8.53 | 8.61 | 0.05 | 0.58% | 8.49 | 8.61 | 182782 | 15619 | 0.70% |
| 2026-07-22 | 8.58 | 8.56 | -0.11 | -1.27% | 8.48 | 8.62 | 220406 | 18833 | 0.84% |
| 2026-07-21 | 8.55 | 8.67 | 0.12 | 1.40% | 8.52 | 8.86 | 381586 | 33223 | 1.45% |
| 2026-07-20 | 8.44 | 8.55 | 0.11 | 1.30% | 8.40 | 8.59 | 250002 | 21313 | 0.95% |
| 2026-07-17 | 8.55 | 8.44 | -0.12 | -1.40% | 8.40 | 8.64 | 248454 | 21208 | 0.95% |
| 2026-07-16 | 8.52 | 8.56 | 0.03 | 0.35% | 8.46 | 8.60 | 203439 | 17377 | 0.78% |
| 2026-07-15 | 8.41 | 8.53 | 0.12 | 1.43% | 8.40 | 8.58 | 250966 | 21353 | 0.96% |
| 2026-07-14 | 8.26 | 8.41 | 0.12 | 1.45% | 8.22 | 8.43 | 155786 | 13014 | 0.59% |
| 2026-07-13 | 8.27 | 8.29 | 0.00 | 0.00% | 8.24 | 8.34 | 124727 | 10331 | 0.48% |
| 2026-07-10 | 8.37 | 8.29 | -0.10 | -1.19% | 8.24 | 8.37 | 135891 | 11252 | 0.52% |
| 2026-07-09 | 8.32 | 8.39 | 0.02 | 0.24% | 8.26 | 8.43 | 157219 | 13117 | 0.60% |
| 2026-07-08 | 8.34 | 8.37 | -0.01 | -0.12% | 8.30 | 8.44 | 119265 | 9959 | 0.45% |
| 2026-07-07 | 8.51 | 8.38 | -0.16 | -1.87% | 8.33 | 8.52 | 157408 | 13215 | 0.60% |
| 2026-07-06 | 8.45 | 8.54 | 0.16 | 1.91% | 8.36 | 8.58 | 214326 | 18135 | 0.82% |
| 2026-07-03 | 8.39 | 8.38 | 0.03 | 0.36% | 8.29 | 8.44 | 169857 | 14177 | 0.65% |
| 2026-07-02 | 8.48 | 8.35 | -0.15 | -1.76% | 8.30 | 8.63 | 245853 | 20632 | 0.94% |
| 2026-07-01 | 8.16 | 8.50 | 0.33 | 4.04% | 8.14 | 8.55 | 327132 | 27565 | 1.25% |
| 2026-06-30 | 8.16 | 8.17 | -0.06 | -0.73% | 8.11 | 8.28 | 185413 | 15127 | 0.71% |
| 2026-06-29 | 8.20 | 8.23 | 0.02 | 0.24% | 8.11 | 8.32 | 222947 | 18322 | 0.85% |
| 2026-06-26 | 8.47 | 8.21 | -0.31 | -3.64% | 8.21 | 8.56 | 265001 | 22130 | 1.01% |
| 2026-06-25 | 8.27 | 8.52 | 0.21 | 2.53% | 8.20 | 8.66 | 362447 | 30680 | 1.38% |
| 2026-06-24 | 8.40 | 8.31 | -0.13 | -1.54% | 8.25 | 8.59 | 265769 | 22247 | 1.01% |
| 2026-06-23 | 8.36 | 8.44 | 0.07 | 0.84% | 8.31 | 8.63 | 391770 | 33364 | 1.49% |
| 2026-06-22 | 7.93 | 8.37 | 0.42 | 5.28% | 7.88 | 8.38 | 318518 | 26034 | 1.21% |
| 2026-06-18 | 8.18 | 7.95 | -0.23 | -2.81% | 7.91 | 8.18 | 172347 | 13782 | 0.66% |
| 2026-06-17 | 8.24 | 8.18 | -0.06 | -0.73% | 8.15 | 8.33 | 169546 | 13956 | 0.65% |
| 2026-06-16 | 8.22 | 8.24 | -0.03 | -0.36% | 8.17 | 8.28 | 170111 | 13999 | 0.65% |
| 2026-06-15 | 8.09 | 8.27 | 0.19 | 2.35% | 8.08 | 8.47 | 292657 | 24246 | 1.11% |
| 2026-06-12 | 7.85 | 8.08 | 0.32 | 4.12% | 7.75 | 8.09 | 264652 | 21084 | 1.01% |
| 2026-06-11 | 7.88 | 7.76 | -0.12 | -1.52% | 7.68 | 7.94 | 151504 | 11778 | 0.58% |
| 2026-06-10 | 7.70 | 7.88 | 0.16 | 2.07% | 7.68 | 7.92 | 200725 | 15696 | 0.76% |
| 2026-06-09 | 7.68 | 7.72 | 0.05 | 0.65% | 7.62 | 7.75 | 90004 | 6922 | 0.34% |
| 2026-06-08 | 7.82 | 7.67 | -0.20 | -2.54% | 7.64 | 7.87 | 143348 | 11083 | 0.55% |
| 2026-06-05 | 7.98 | 7.87 | -0.08 | -1.01% | 7.86 | 8.03 | 135172 | 10743 | 0.51% |
| 2026-06-04 | 8.08 | 7.95 | -0.15 | -1.85% | 7.93 | 8.13 | 164737 | 13197 | 0.63% |
| 2026-06-03 | 8.11 | 8.10 | -0.05 | -0.61% | 8.08 | 8.18 | 130948 | 10644 | 0.50% |
| 2026-06-02 | 8.17 | 8.15 | -0.04 | -0.49% | 8.12 | 8.22 | 134741 | 11000 | 0.51% |
| 2026-06-01 | 8.08 | 8.19 | 0.10 | 1.24% | 8.00 | 8.23 | 177438 | 14440 | 0.68% |
| 2026-05-29 | 8.09 | 8.09 | 0.01 | 0.12% | 8.07 | 8.22 | 192975 | 15697 | 0.74% |
| 2026-05-28 | 8.25 | 8.08 | -0.17 | -2.06% | 8.02 | 8.25 | 217674 | 17648 | 0.83% |
| 2026-05-27 | 8.20 | 8.25 | 0.02 | 0.24% | 8.16 | 8.35 | 167776 | 13820 | 0.64% |
| 2026-05-26 | 8.15 | 8.23 | 0.04 | 0.49% | 8.14 | 8.30 | 147005 | 12088 | 0.56% |
| 2026-05-25 | 8.18 | 8.19 | 0.04 | 0.49% | 8.11 | 8.28 | 133297 | 10895 | 0.51% |
| 2026-05-22 | 8.31 | 8.15 | -0.13 | -1.57% | 8.15 | 8.34 | 204290 | 16745 | 0.78% |
| 2026-05-21 | 8.34 | 8.28 | -0.02 | -0.24% | 8.28 | 8.63 | 308557 | 26176 | 1.18% |
| 2026-05-20 | 8.36 | 8.30 | -0.07 | -0.84% | 8.26 | 8.36 | 118447 | 9836 | 0.45% |
| 2026-05-19 | 8.35 | 8.37 | 0.04 | 0.48% | 8.28 | 8.41 | 129079 | 10773 | 0.49% |
| 2026-05-18 | 8.31 | 8.33 | -0.02 | -0.24% | 8.26 | 8.39 | 119062 | 9906 | 0.45% |
| 2026-05-15 | 8.58 | 8.35 | -0.23 | -2.68% | 8.30 | 8.60 | 213707 | 18028 | 0.81% |
| 2026-05-14 | 8.76 | 8.58 | -0.16 | -1.83% | 8.58 | 8.78 | 173476 | 15029 | 0.66% |