当前时间：2026-09-17 06:22:12 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 8.28 | 8.27 | -0.01 | -0.12% | 8.15 | 8.32 | 50559 | 4165 | 0.52% |
| 2026-09-15 | 8.30 | 8.28 | 0.00 | 0.00% | 8.24 | 8.39 | 45295 | 3767 | 0.47% |
| 2026-09-14 | 8.14 | 8.28 | 0.15 | 1.85% | 8.08 | 8.38 | 63330 | 5216 | 0.65% |
| 2026-09-11 | 8.34 | 8.13 | -0.18 | -2.17% | 8.10 | 8.35 | 77352 | 6324 | 0.80% |
| 2026-09-10 | 8.31 | 8.31 | -0.04 | -0.48% | 8.22 | 8.35 | 40521 | 3362 | 0.42% |
| 2026-09-09 | 8.47 | 8.35 | -0.14 | -1.65% | 8.31 | 8.50 | 74387 | 6232 | 0.77% |
| 2026-09-08 | 8.76 | 8.49 | -0.31 | -3.52% | 8.43 | 8.83 | 118856 | 10174 | 1.23% |
| 2026-09-07 | 8.82 | 8.80 | 0.03 | 0.34% | 8.70 | 8.84 | 68778 | 6043 | 0.71% |
| 2026-09-04 | 8.63 | 8.77 | 0.14 | 1.62% | 8.63 | 8.83 | 117803 | 10315 | 1.22% |
| 2026-09-03 | 8.60 | 8.63 | 0.02 | 0.23% | 8.60 | 8.70 | 49177 | 4258 | 0.51% |
| 2026-09-02 | 8.63 | 8.61 | -0.04 | -0.46% | 8.51 | 8.63 | 51314 | 4406 | 0.53% |
| 2026-09-01 | 8.68 | 8.65 | -0.05 | -0.57% | 8.62 | 8.72 | 61008 | 5282 | 0.63% |
| 2026-08-31 | 8.64 | 8.70 | 0.10 | 1.16% | 8.56 | 8.73 | 63252 | 5469 | 0.65% |
| 2026-08-28 | 8.56 | 8.60 | 0.04 | 0.47% | 8.53 | 8.70 | 81289 | 6995 | 0.84% |
| 2026-08-27 | 8.50 | 8.56 | 0.04 | 0.47% | 8.43 | 8.56 | 52694 | 4475 | 0.54% |
| 2026-08-26 | 8.48 | 8.52 | 0.04 | 0.47% | 8.43 | 8.57 | 51726 | 4409 | 0.53% |
| 2026-08-25 | 8.40 | 8.48 | 0.10 | 1.19% | 8.30 | 8.52 | 58520 | 4947 | 0.60% |
| 2026-08-24 | 8.49 | 8.38 | -0.06 | -0.71% | 8.32 | 8.52 | 75037 | 6286 | 0.77% |
| 2026-08-21 | 8.42 | 8.44 | -0.01 | -0.12% | 8.37 | 8.49 | 55670 | 4697 | 0.57% |
| 2026-08-20 | 8.62 | 8.45 | -0.09 | -1.05% | 8.40 | 8.63 | 113818 | 9653 | 1.18% |
| 2026-08-19 | 8.66 | 8.54 | -0.14 | -1.61% | 8.49 | 8.72 | 146438 | 12536 | 1.51% |
| 2026-08-18 | 8.55 | 8.68 | 0.23 | 2.72% | 8.47 | 8.80 | 165250 | 14318 | 1.71% |
| 2026-08-17 | 8.20 | 8.45 | 0.25 | 3.05% | 8.07 | 8.52 | 114519 | 9476 | 1.18% |
| 2026-08-14 | 8.32 | 8.20 | -0.12 | -1.44% | 8.18 | 8.40 | 74530 | 6170 | 0.77% |
| 2026-08-13 | 8.36 | 8.32 | -0.06 | -0.72% | 8.30 | 8.70 | 127444 | 10814 | 1.32% |
| 2026-08-12 | 8.22 | 8.38 | 0.15 | 1.82% | 8.20 | 8.48 | 121258 | 10133 | 1.25% |
| 2026-08-11 | 8.23 | 8.23 | 0.00 | 0.00% | 8.16 | 8.30 | 76681 | 6328 | 0.79% |
| 2026-08-10 | 8.11 | 8.23 | 0.14 | 1.73% | 8.04 | 8.25 | 86496 | 7062 | 0.89% |
| 2026-08-07 | 8.18 | 8.09 | -0.10 | -1.22% | 8.02 | 8.21 | 86973 | 7019 | 0.90% |
| 2026-08-06 | 8.18 | 8.19 | -0.06 | -0.73% | 8.14 | 8.28 | 74643 | 6118 | 0.77% |
| 2026-08-05 | 8.15 | 8.25 | 0.10 | 1.23% | 8.15 | 8.30 | 76325 | 6291 | 0.79% |
| 2026-08-04 | 8.29 | 8.15 | -0.13 | -1.57% | 8.14 | 8.31 | 88542 | 7270 | 0.91% |
| 2026-08-03 | 8.08 | 8.28 | 0.24 | 2.99% | 8.04 | 8.28 | 104689 | 8575 | 1.08% |
| 2026-07-31 | 7.88 | 8.04 | 0.18 | 2.29% | 7.88 | 8.08 | 118178 | 9460 | 1.22% |
| 2026-07-30 | 7.77 | 7.86 | 0.04 | 0.51% | 7.72 | 7.92 | 103359 | 8106 | 1.07% |
| 2026-07-29 | 7.70 | 7.82 | 0.14 | 1.82% | 7.64 | 7.87 | 102976 | 8010 | 1.06% |
| 2026-07-28 | 7.47 | 7.68 | 0.12 | 1.59% | 7.43 | 7.73 | 106032 | 8108 | 1.10% |
| 2026-07-27 | 7.38 | 7.56 | 0.17 | 2.30% | 7.33 | 7.57 | 97478 | 7334 | 1.01% |
| 2026-07-24 | 7.59 | 7.39 | -0.28 | -3.65% | 7.38 | 7.60 | 108027 | 8084 | 1.12% |
| 2026-07-23 | 7.48 | 7.67 | 0.12 | 1.59% | 7.44 | 7.71 | 115289 | 8722 | 1.19% |
| 2026-07-22 | 8.03 | 7.55 | -0.56 | -6.91% | 7.52 | 8.07 | 250560 | 19378 | 2.59% |
| 2026-07-21 | 8.04 | 8.11 | 0.03 | 0.37% | 7.86 | 8.12 | 139010 | 11164 | 1.44% |
| 2026-07-20 | 8.10 | 8.08 | 0.01 | 0.12% | 7.90 | 8.27 | 144000 | 11674 | 1.49% |
| 2026-07-17 | 8.15 | 8.07 | -0.11 | -1.34% | 8.06 | 8.28 | 128812 | 10534 | 1.33% |
| 2026-07-16 | 8.13 | 8.18 | -0.01 | -0.12% | 8.07 | 8.22 | 96347 | 7860 | 1.00% |
| 2026-07-15 | 8.14 | 8.19 | 0.03 | 0.37% | 8.06 | 8.21 | 87898 | 7176 | 0.91% |
| 2026-07-14 | 8.15 | 8.16 | 0.03 | 0.37% | 8.03 | 8.19 | 98724 | 8016 | 1.02% |
| 2026-07-13 | 8.28 | 8.13 | -0.26 | -3.10% | 8.10 | 8.35 | 131912 | 10818 | 1.36% |
| 2026-07-10 | 8.69 | 8.39 | 0.11 | 1.33% | 8.38 | 8.75 | 158396 | 13491 | 1.64% |
| 2026-07-09 | 8.32 | 8.28 | -0.07 | -0.84% | 8.14 | 8.37 | 108039 | 8890 | 1.12% |
| 2026-07-08 | 8.29 | 8.35 | 0.02 | 0.24% | 8.19 | 8.44 | 92384 | 7679 | 0.95% |
| 2026-07-07 | 8.47 | 8.33 | -0.19 | -2.23% | 8.29 | 8.56 | 108295 | 9067 | 1.12% |
| 2026-07-06 | 8.72 | 8.52 | -0.24 | -2.74% | 8.47 | 8.75 | 149878 | 12826 | 1.55% |
| 2026-07-03 | 8.58 | 8.76 | 0.21 | 2.46% | 8.52 | 8.78 | 157804 | 13690 | 1.63% |
| 2026-07-02 | 8.55 | 8.55 | -0.07 | -0.81% | 8.48 | 8.75 | 147000 | 12665 | 1.52% |
| 2026-07-01 | 8.41 | 8.62 | 0.15 | 1.77% | 8.36 | 8.68 | 161566 | 13832 | 1.67% |
| 2026-06-30 | 8.17 | 8.47 | 0.30 | 3.67% | 8.16 | 8.55 | 157675 | 13145 | 1.63% |
| 2026-06-29 | 8.25 | 8.17 | -0.13 | -1.57% | 8.00 | 8.27 | 154503 | 12551 | 1.60% |
| 2026-06-26 | 8.23 | 8.30 | 0.08 | 0.97% | 8.23 | 8.48 | 172533 | 14422 | 1.78% |
| 2026-06-25 | 8.43 | 8.22 | -0.28 | -3.29% | 8.17 | 8.51 | 193131 | 15972 | 1.99% |
| 2026-06-24 | 8.57 | 8.50 | -0.12 | -1.39% | 8.42 | 8.66 | 204490 | 17395 | 2.11% |
| 2026-06-23 | 8.88 | 8.62 | -0.33 | -3.69% | 8.62 | 9.05 | 211282 | 18669 | 2.18% |
| 2026-06-22 | 9.03 | 8.95 | -0.17 | -1.86% | 8.64 | 9.08 | 266848 | 23609 | 2.76% |
| 2026-06-18 | 8.88 | 9.12 | 0.20 | 2.24% | 8.86 | 9.13 | 245589 | 22196 | 2.54% |
| 2026-06-17 | 8.89 | 8.92 | -0.23 | -2.51% | 8.87 | 9.06 | 224839 | 20101 | 2.32% |
| 2026-06-16 | 8.96 | 9.15 | 0.11 | 1.22% | 8.77 | 9.22 | 323060 | 29036 | 3.34% |
| 2026-06-15 | 8.93 | 9.04 | 0.12 | 1.35% | 8.90 | 9.09 | 311418 | 27967 | 3.22% |
| 2026-06-12 | 8.92 | 8.92 | 0.08 | 0.90% | 8.79 | 9.03 | 378050 | 33673 | 3.90% |
| 2026-06-11 | 9.20 | 8.84 | -0.44 | -4.74% | 8.74 | 9.29 | 537512 | 47822 | 5.55% |
| 2026-06-10 | 8.43 | 9.28 | 0.84 | 9.95% | 8.25 | 9.28 | 617102 | 56140 | 6.37% |
| 2026-06-09 | 8.50 | 8.44 | 0.05 | 0.60% | 8.28 | 8.57 | 198038 | 16614 | 2.05% |