当前时间：2026-08-21 10:53:18 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 | 8.65 | 8.70 | 0.14 | 1.64% | 8.56 | 8.87 | 64245 | 5603 | 1.48% |
| 2026-08-19 | 8.89 | 8.56 | -0.40 | -4.46% | 8.55 | 8.92 | 68102 | 5902 | 1.57% |
| 2026-08-18 | 9.10 | 8.96 | -0.09 | -0.99% | 8.84 | 9.10 | 58113 | 5193 | 1.34% |
| 2026-08-17 | 8.88 | 9.05 | 0.10 | 1.12% | 8.80 | 9.09 | 77716 | 6968 | 1.79% |
| 2026-08-14 | 9.12 | 8.95 | -0.17 | -1.86% | 8.81 | 9.19 | 98525 | 8794 | 2.27% |
| 2026-08-13 | 9.10 | 9.12 | 0.11 | 1.22% | 9.03 | 9.54 | 155990 | 14463 | 3.60% |
| 2026-08-12 | 8.95 | 9.01 | 0.07 | 0.78% | 8.88 | 9.03 | 45239 | 4066 | 1.04% |
| 2026-08-11 | 9.03 | 8.94 | -0.08 | -0.89% | 8.91 | 9.05 | 48406 | 4343 | 1.12% |
| 2026-08-10 | 8.90 | 9.02 | 0.12 | 1.35% | 8.82 | 9.11 | 71264 | 6419 | 1.64% |
| 2026-08-07 | 9.08 | 8.90 | -0.18 | -1.98% | 8.81 | 9.09 | 80926 | 7194 | 1.87% |
| 2026-08-06 | 8.91 | 9.08 | 0.12 | 1.34% | 8.81 | 9.13 | 89322 | 8031 | 2.06% |
| 2026-08-05 | 8.91 | 8.96 | 0.08 | 0.90% | 8.81 | 9.02 | 104786 | 9329 | 2.42% |
| 2026-08-04 | 8.90 | 8.88 | 0.18 | 2.07% | 8.69 | 9.09 | 103521 | 9189 | 2.39% |
| 2026-08-03 | 8.50 | 8.70 | 0.20 | 2.35% | 8.43 | 8.72 | 64728 | 5571 | 1.49% |
| 2026-07-31 | 8.33 | 8.50 | 0.26 | 3.16% | 8.31 | 8.55 | 87202 | 7396 | 2.01% |
| 2026-07-30 | 8.41 | 8.24 | -0.20 | -2.37% | 8.22 | 8.53 | 88256 | 7374 | 2.04% |
| 2026-07-29 | 8.22 | 8.44 | 0.28 | 3.43% | 8.09 | 8.48 | 88974 | 7413 | 2.05% |
| 2026-07-28 | 8.06 | 8.16 | -0.02 | -0.24% | 8.06 | 8.31 | 72723 | 5980 | 1.68% |
| 2026-07-27 | 7.96 | 8.18 | 0.20 | 2.51% | 7.91 | 8.21 | 85042 | 6913 | 1.96% |
| 2026-07-24 | 8.15 | 7.98 | -0.34 | -4.09% | 7.96 | 8.24 | 73998 | 5956 | 1.71% |
| 2026-07-23 | 8.02 | 8.32 | 0.30 | 3.74% | 7.95 | 8.33 | 86882 | 7096 | 2.00% |
| 2026-07-22 | 8.08 | 8.02 | -0.13 | -1.60% | 7.95 | 8.21 | 78102 | 6286 | 1.80% |
| 2026-07-21 | 8.21 | 8.15 | -0.04 | -0.49% | 7.64 | 8.22 | 145692 | 11574 | 3.36% |
| 2026-07-20 | 8.22 | 8.19 | -0.02 | -0.24% | 8.05 | 8.60 | 136901 | 11404 | 3.16% |
| 2026-07-17 | 8.54 | 8.21 | -0.32 | -3.75% | 8.10 | 8.83 | 140613 | 11907 | 3.24% |
| 2026-07-16 | 8.35 | 8.53 | 0.08 | 0.95% | 8.19 | 8.79 | 116721 | 9962 | 2.69% |
| 2026-07-15 | 8.30 | 8.45 | 0.13 | 1.56% | 8.28 | 8.57 | 108450 | 9162 | 2.50% |
| 2026-07-14 | 8.30 | 8.32 | -0.02 | -0.24% | 8.06 | 8.35 | 106278 | 8699 | 2.45% |
| 2026-07-13 | 8.87 | 8.34 | -0.61 | -6.82% | 8.32 | 8.98 | 134353 | 11494 | 3.10% |
| 2026-07-10 | 8.99 | 8.95 | -0.05 | -0.56% | 8.73 | 9.19 | 130175 | 11722 | 3.00% |
| 2026-07-09 | 8.93 | 9.00 | 0.04 | 0.45% | 8.78 | 9.13 | 117733 | 10553 | 2.72% |
| 2026-07-08 | 9.25 | 8.96 | -0.30 | -3.24% | 8.96 | 9.27 | 111276 | 10084 | 2.57% |
| 2026-07-07 | 9.64 | 9.26 | -0.38 | -3.94% | 9.21 | 9.76 | 136002 | 12822 | 3.14% |
| 2026-07-06 | 9.91 | 9.64 | -0.18 | -1.83% | 9.61 | 10.05 | 169488 | 16588 | 3.91% |
| 2026-07-03 | 10.06 | 9.82 | -0.13 | -1.31% | 9.80 | 10.41 | 229792 | 22903 | 5.30% |
| 2026-07-02 | 10.08 | 9.95 | -0.17 | -1.68% | 9.92 | 10.60 | 391361 | 39847 | 9.03% |
| 2026-07-01 | 9.64 | 10.12 | 0.92 | 10.00% | 9.16 | 10.12 | 338314 | 32511 | 7.81% |
| 2026-06-30 | 9.39 | 9.20 | -0.28 | -2.95% | 8.90 | 9.59 | 297406 | 27183 | 6.86% |
| 2026-06-29 | 9.90 | 9.48 | 0.05 | 0.53% | 9.27 | 10.25 | 485115 | 46879 | 11.19% |
| 2026-06-26 | 8.95 | 9.43 | 0.86 | 10.04% | 8.40 | 9.43 | 195468 | 17212 | 4.51% |
| 2026-06-25 | 8.82 | 8.57 | -0.35 | -3.92% | 8.55 | 8.92 | 124553 | 10818 | 2.87% |
| 2026-06-24 | 9.20 | 8.92 | -0.21 | -2.30% | 8.78 | 9.39 | 114573 | 10295 | 2.64% |
| 2026-06-23 | 9.11 | 9.13 | -0.02 | -0.22% | 9.05 | 9.34 | 96875 | 8929 | 2.24% |
| 2026-06-22 | 9.20 | 9.15 | -0.16 | -1.72% | 8.79 | 9.21 | 127526 | 11464 | 2.94% |
| 2026-06-18 | 9.45 | 9.31 | -0.12 | -1.27% | 9.24 | 9.50 | 78242 | 7305 | 1.81% |
| 2026-06-17 | 9.63 | 9.43 | -0.26 | -2.68% | 9.35 | 9.69 | 83758 | 7931 | 1.93% |
| 2026-06-16 | 10.14 | 9.69 | -0.35 | -3.49% | 9.60 | 10.14 | 111316 | 10828 | 2.57% |
| 2026-06-15 | 10.14 | 10.04 | 0.17 | 1.72% | 9.75 | 10.14 | 141097 | 14029 | 3.26% |
| 2026-06-12 | 9.33 | 9.87 | 0.65 | 7.05% | 9.26 | 10.09 | 190513 | 18486 | 4.40% |
| 2026-06-11 | 9.21 | 9.22 | -0.06 | -0.65% | 9.02 | 9.42 | 98005 | 9031 | 2.26% |
| 2026-06-10 | 9.64 | 9.28 | -0.45 | -4.62% | 9.18 | 9.72 | 123423 | 11565 | 2.85% |
| 2026-06-09 | 9.65 | 9.73 | 0.22 | 2.31% | 9.52 | 9.86 | 116567 | 11278 | 2.69% |
| 2026-06-08 | 9.80 | 9.51 | -0.40 | -4.04% | 9.39 | 10.05 | 134439 | 13045 | 3.10% |
| 2026-06-05 | 9.82 | 9.91 | 0.12 | 1.23% | 9.64 | 10.14 | 163254 | 16181 | 3.77% |
| 2026-06-04 | 10.30 | 9.79 | -0.38 | -3.74% | 9.70 | 10.32 | 151905 | 15000 | 3.51% |
| 2026-06-03 | 10.52 | 10.17 | -0.28 | -2.68% | 10.02 | 10.68 | 175322 | 18013 | 4.05% |
| 2026-06-02 | 11.28 | 10.45 | -0.87 | -7.69% | 10.30 | 11.38 | 244722 | 25883 | 5.65% |
| 2026-06-01 | 11.66 | 11.32 | -0.43 | -3.66% | 11.15 | 11.69 | 150541 | 17060 | 3.47% |
| 2026-05-29 | 12.43 | 11.75 | -0.68 | -5.47% | 11.65 | 12.45 | 141924 | 16932 | 3.28% |
| 2026-05-28 | 12.38 | 12.43 | 0.03 | 0.24% | 12.30 | 12.76 | 111905 | 14045 | 2.58% |
| 2026-05-27 | 13.20 | 12.40 | -0.82 | -6.20% | 11.97 | 13.33 | 151017 | 19110 | 3.48% |
| 2026-05-26 | 13.80 | 13.22 | -0.65 | -4.69% | 13.06 | 14.02 | 126721 | 16966 | 2.92% |
| 2026-05-25 | 14.15 | 13.87 | -0.20 | -1.42% | 13.75 | 14.77 | 131936 | 18595 | 3.04% |
| 2026-05-22 | 14.19 | 14.07 | 0.14 | 1.01% | 13.31 | 14.86 | 208337 | 29176 | 4.81% |
| 2026-05-21 | 14.92 | 13.93 | -1.16 | -7.69% | 13.85 | 15.04 | 150528 | 21731 | 3.47% |
| 2026-05-20 | 14.38 | 15.09 | 0.66 | 4.57% | 14.20 | 15.33 | 223230 | 33130 | 5.15% |
| 2026-05-19 | 14.91 | 14.43 | -0.35 | -2.37% | 14.00 | 14.91 | 159788 | 22998 | 3.69% |
| 2026-05-18 | 15.30 | 14.78 | -0.37 | -2.44% | 14.69 | 15.39 | 160134 | 23937 | 3.70% |
| 2026-05-15 | 15.76 | 15.15 | -0.65 | -4.11% | 14.94 | 15.80 | 203030 | 30985 | 4.69% |
| 2026-05-14 | 16.59 | 15.80 | -0.85 | -5.11% | 15.76 | 16.79 | 263255 | 42460 | 6.08% |
| 2026-05-13 | 15.88 | 16.65 | 0.98 | 6.25% | 15.76 | 16.88 | 404322 | 66356 | 9.33% |