当前时间：2026-08-20 19:44:27 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 | 8.30 | 8.78 | 0.49 | 5.91% | 7.96 | 9.36 | 566378 | 48595 | 11.80% |
| 2026-08-19 | 9.08 | 8.29 | -0.86 | -9.40% | 8.25 | 9.09 | 523076 | 45380 | 10.90% |
| 2026-08-18 | 8.50 | 9.15 | 0.55 | 6.40% | 8.36 | 9.36 | 658117 | 57947 | 13.71% |
| 2026-08-17 | 8.76 | 8.60 | -0.31 | -3.48% | 8.23 | 8.78 | 529861 | 44764 | 11.04% |
| 2026-08-14 | 8.43 | 8.91 | 0.57 | 6.83% | 8.28 | 9.15 | 600320 | 52724 | 12.51% |
| 2026-08-13 | 8.50 | 8.34 | -0.12 | -1.42% | 8.32 | 8.56 | 137064 | 11577 | 2.86% |
| 2026-08-12 | 8.27 | 8.46 | 0.19 | 2.30% | 8.24 | 8.49 | 136626 | 11470 | 2.85% |
| 2026-08-11 | 8.37 | 8.27 | -0.18 | -2.13% | 8.20 | 8.42 | 120684 | 10027 | 2.51% |
| 2026-08-10 | 8.48 | 8.45 | 0.01 | 0.12% | 8.28 | 8.51 | 144510 | 12090 | 3.01% |
| 2026-08-07 | 8.40 | 8.44 | 0.09 | 1.08% | 8.05 | 8.46 | 190459 | 15785 | 3.97% |
| 2026-08-06 | 8.31 | 8.35 | 0.02 | 0.24% | 8.14 | 8.41 | 164137 | 13614 | 3.42% |
| 2026-08-05 | 8.12 | 8.33 | 0.19 | 2.33% | 8.06 | 8.40 | 208890 | 17251 | 4.35% |
| 2026-08-04 | 7.89 | 8.14 | 0.28 | 3.56% | 7.84 | 8.18 | 230096 | 18522 | 4.79% |
| 2026-08-03 | 7.90 | 7.86 | 0.14 | 1.81% | 7.56 | 8.04 | 240334 | 18788 | 5.01% |
| 2026-07-31 | 7.70 | 7.72 | 0.22 | 2.93% | 7.65 | 7.90 | 205705 | 15997 | 4.29% |
| 2026-07-30 | 7.79 | 7.50 | -0.36 | -4.58% | 7.44 | 7.98 | 177886 | 13638 | 3.71% |
| 2026-07-29 | 7.72 | 7.86 | 0.14 | 1.81% | 7.43 | 7.91 | 208625 | 16075 | 4.35% |
| 2026-07-28 | 7.63 | 7.72 | -0.06 | -0.77% | 7.54 | 7.95 | 187170 | 14533 | 3.90% |
| 2026-07-27 | 7.34 | 7.78 | 0.44 | 5.99% | 7.25 | 7.80 | 158430 | 12044 | 3.30% |
| 2026-07-24 | 7.39 | 7.34 | -0.21 | -2.78% | 7.20 | 7.58 | 161246 | 11930 | 3.36% |
| 2026-07-23 | 7.25 | 7.55 | 0.28 | 3.85% | 7.21 | 7.63 | 179372 | 13447 | 3.74% |
| 2026-07-22 | 7.31 | 7.27 | -0.14 | -1.89% | 7.20 | 7.55 | 166186 | 12225 | 3.46% |
| 2026-07-21 | 7.35 | 7.41 | 0.11 | 1.51% | 6.55 | 7.44 | 294759 | 20723 | 6.14% |
| 2026-07-20 | 7.87 | 7.30 | -0.50 | -6.41% | 7.14 | 7.98 | 224638 | 16921 | 4.68% |
| 2026-07-17 | 8.36 | 7.80 | -0.57 | -6.81% | 7.69 | 8.41 | 194316 | 15582 | 4.05% |
| 2026-07-16 | 8.40 | 8.37 | -0.08 | -0.95% | 8.25 | 8.69 | 151554 | 12816 | 3.16% |
| 2026-07-15 | 8.47 | 8.45 | -0.02 | -0.24% | 8.30 | 8.82 | 125595 | 10744 | 2.62% |
| 2026-07-14 | 8.33 | 8.47 | 0.14 | 1.68% | 8.05 | 8.52 | 156953 | 13025 | 3.27% |
| 2026-07-13 | 9.31 | 8.33 | -1.02 | -10.91% | 8.28 | 9.31 | 225848 | 19469 | 4.71% |
| 2026-07-10 | 8.94 | 9.35 | 0.58 | 6.61% | 8.67 | 9.99 | 297610 | 28022 | 6.20% |
| 2026-07-09 | 8.90 | 8.77 | -0.12 | -1.35% | 8.38 | 9.20 | 198066 | 17184 | 4.13% |
| 2026-07-08 | 9.16 | 8.89 | -0.31 | -3.37% | 8.85 | 9.23 | 121872 | 10937 | 2.54% |
| 2026-07-07 | 9.56 | 9.20 | -0.45 | -4.66% | 9.09 | 9.74 | 163275 | 15194 | 3.40% |
| 2026-07-06 | 10.02 | 9.65 | -0.34 | -3.40% | 9.63 | 10.10 | 144306 | 14183 | 3.01% |
| 2026-07-03 | 9.78 | 9.99 | 0.20 | 2.04% | 9.73 | 10.20 | 151156 | 15164 | 3.15% |
| 2026-07-02 | 9.91 | 9.79 | -0.22 | -2.20% | 9.74 | 10.23 | 167963 | 16787 | 3.50% |
| 2026-07-01 | 10.10 | 10.01 | -0.09 | -0.89% | 9.90 | 10.29 | 183223 | 18407 | 3.82% |
| 2026-06-30 | 9.79 | 10.10 | 0.31 | 3.17% | 9.60 | 10.15 | 185472 | 18446 | 3.86% |
| 2026-06-29 | 9.85 | 9.79 | -0.09 | -0.91% | 9.32 | 9.95 | 257805 | 24743 | 5.37% |
| 2026-06-26 | 10.55 | 9.88 | -0.69 | -6.53% | 9.88 | 10.56 | 233950 | 23738 | 4.87% |
| 2026-06-25 | 11.00 | 10.57 | -0.46 | -4.17% | 10.31 | 11.00 | 231027 | 24437 | 4.81% |
| 2026-06-24 | 11.64 | 11.03 | -0.67 | -5.73% | 10.83 | 11.70 | 243989 | 27047 | 5.08% |
| 2026-06-23 | 12.79 | 11.70 | -0.14 | -1.18% | 11.62 | 12.79 | 200108 | 23884 | 4.17% |
| 2026-06-22 | 12.27 | 11.84 | -0.46 | -3.74% | 11.45 | 12.36 | 224621 | 26373 | 4.68% |
| 2026-06-18 | 12.02 | 12.30 | 0.20 | 1.65% | 11.94 | 12.69 | 171887 | 21247 | 3.58% |
| 2026-06-17 | 12.08 | 12.10 | -0.21 | -1.71% | 12.02 | 12.42 | 143493 | 17431 | 2.99% |
| 2026-06-16 | 12.16 | 12.31 | 0.05 | 0.41% | 11.97 | 12.41 | 160129 | 19527 | 3.34% |
| 2026-06-15 | 12.01 | 12.26 | 0.58 | 4.97% | 11.90 | 12.30 | 148213 | 17978 | 3.09% |
| 2026-06-12 | 11.91 | 11.68 | 0.06 | 0.52% | 11.68 | 12.14 | 161932 | 19295 | 3.37% |
| 2026-06-11 | 11.88 | 11.62 | -0.36 | -3.01% | 11.55 | 12.00 | 125002 | 14600 | 2.60% |
| 2026-06-10 | 12.63 | 11.98 | -0.78 | -6.11% | 11.73 | 12.65 | 198297 | 23863 | 4.13% |
| 2026-06-09 | 12.51 | 12.76 | 0.48 | 3.91% | 12.32 | 12.78 | 153138 | 19275 | 3.19% |
| 2026-06-08 | 12.92 | 12.28 | -1.21 | -8.97% | 12.10 | 13.18 | 245219 | 30957 | 5.11% |
| 2026-06-05 | 13.59 | 13.49 | -0.16 | -1.17% | 13.18 | 13.93 | 197389 | 26657 | 4.11% |
| 2026-06-04 | 14.56 | 13.65 | -0.91 | -6.25% | 13.60 | 14.71 | 284705 | 39906 | 5.93% |
| 2026-06-03 | 13.56 | 14.56 | 1.21 | 9.06% | 13.35 | 15.28 | 389566 | 55893 | 8.12% |
| 2026-06-02 | 13.55 | 13.35 | -0.20 | -1.48% | 12.90 | 13.64 | 204542 | 27001 | 4.26% |
| 2026-06-01 | 13.70 | 13.55 | -0.23 | -1.67% | 13.46 | 14.22 | 191870 | 26517 | 4.00% |
| 2026-05-29 | 15.19 | 13.78 | -1.52 | -9.93% | 13.66 | 15.30 | 320575 | 45837 | 6.68% |
| 2026-05-28 | 15.61 | 15.30 | -0.23 | -1.48% | 14.90 | 15.83 | 250945 | 38502 | 5.23% |
| 2026-05-27 | 16.43 | 15.53 | -0.83 | -5.07% | 15.31 | 17.30 | 352582 | 57244 | 7.35% |
| 2026-05-26 | 17.07 | 16.36 | -0.74 | -4.33% | 15.90 | 17.16 | 354215 | 57923 | 7.38% |
| 2026-05-25 | 16.24 | 17.10 | 0.95 | 5.88% | 16.04 | 18.08 | 501385 | 86205 | 10.45% |
| 2026-05-22 | 15.51 | 16.15 | 0.79 | 5.14% | 15.50 | 16.32 | 291614 | 46604 | 6.08% |
| 2026-05-21 | 16.86 | 15.36 | -1.40 | -8.35% | 15.20 | 16.86 | 417021 | 66889 | 8.69% |
| 2026-05-20 | 16.85 | 16.76 | -0.20 | -1.18% | 16.55 | 17.60 | 375958 | 63473 | 7.83% |
| 2026-05-19 | 15.75 | 16.96 | 1.30 | 8.30% | 15.34 | 17.17 | 511247 | 83672 | 10.65% |
| 2026-05-18 | 16.21 | 15.66 | -0.71 | -4.34% | 15.10 | 16.57 | 478009 | 74981 | 9.96% |
| 2026-05-15 | 16.20 | 16.37 | 0.27 | 1.68% | 15.89 | 16.80 | 537155 | 88049 | 11.19% |
| 2026-05-14 | 15.94 | 16.10 | 0.16 | 1.00% | 15.94 | 17.35 | 644658 | 108000 | 13.43% |
| 2026-05-13 | 15.81 | 15.94 | -0.28 | -1.73% | 15.57 | 16.30 | 678900 | 108249 | 14.14% |
| 2026-05-12 | 13.45 | 16.22 | 2.70 | 19.97% | 13.44 | 16.22 | 863880 | 131329 | 18.00% |