当前时间：2026-08-20 18:34:21 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 | 8.60 | 8.70 | 0.40 | 4.82% | 8.60 | 8.94 | 340840 | 29880 | 6.06% |
| 2026-08-19 | 8.55 | 8.30 | -0.29 | -3.38% | 8.26 | 8.65 | 166495 | 13997 | 2.96% |
| 2026-08-18 | 8.68 | 8.59 | -0.12 | -1.38% | 8.57 | 8.82 | 151691 | 13131 | 2.70% |
| 2026-08-17 | 8.75 | 8.71 | -0.02 | -0.23% | 8.44 | 8.77 | 206964 | 17853 | 3.68% |
| 2026-08-14 | 8.69 | 8.73 | -0.02 | -0.23% | 8.59 | 8.90 | 223241 | 19542 | 3.97% |
| 2026-08-13 | 8.55 | 8.75 | 0.13 | 1.51% | 8.41 | 8.94 | 391024 | 34183 | 6.96% |
| 2026-08-12 | 8.59 | 8.62 | 0.10 | 1.17% | 8.50 | 8.80 | 277640 | 23968 | 4.94% |
| 2026-08-11 | 8.50 | 8.52 | -0.02 | -0.23% | 8.47 | 8.67 | 212223 | 18185 | 3.78% |
| 2026-08-10 | 8.41 | 8.54 | 0.13 | 1.55% | 8.41 | 8.69 | 351499 | 30054 | 6.25% |
| 2026-08-07 | 7.90 | 8.41 | 0.45 | 5.65% | 7.90 | 8.41 | 355604 | 29227 | 6.33% |
| 2026-08-06 | 8.05 | 7.96 | -0.07 | -0.87% | 7.87 | 8.07 | 130777 | 10401 | 2.33% |
| 2026-08-05 | 8.01 | 8.03 | 0.02 | 0.25% | 7.95 | 8.06 | 137989 | 11054 | 2.45% |
| 2026-08-04 | 7.88 | 8.01 | 0.16 | 2.04% | 7.88 | 8.11 | 138786 | 11117 | 2.47% |
| 2026-08-03 | 7.81 | 7.85 | 0.04 | 0.51% | 7.76 | 7.86 | 100374 | 7853 | 1.79% |
| 2026-07-31 | 7.65 | 7.81 | 0.20 | 2.63% | 7.63 | 7.85 | 147754 | 11512 | 2.63% |
| 2026-07-30 | 7.83 | 7.61 | -0.21 | -2.69% | 7.56 | 7.90 | 179794 | 13851 | 3.20% |
| 2026-07-29 | 7.85 | 7.82 | -0.03 | -0.38% | 7.71 | 7.96 | 184727 | 14443 | 3.29% |
| 2026-07-28 | 7.74 | 7.85 | 0.01 | 0.13% | 7.74 | 8.10 | 203433 | 16160 | 3.62% |
| 2026-07-27 | 7.38 | 7.84 | 0.45 | 6.09% | 7.31 | 7.88 | 232962 | 18037 | 4.14% |
| 2026-07-24 | 7.66 | 7.39 | -0.31 | -4.03% | 7.39 | 7.75 | 146784 | 11081 | 2.61% |
| 2026-07-23 | 7.47 | 7.70 | 0.14 | 1.85% | 7.41 | 7.74 | 161907 | 12275 | 2.88% |
| 2026-07-22 | 7.44 | 7.56 | 0.03 | 0.40% | 7.42 | 7.82 | 198042 | 15159 | 3.52% |
| 2026-07-21 | 7.60 | 7.53 | -0.12 | -1.57% | 7.15 | 7.66 | 222401 | 16503 | 3.96% |
| 2026-07-20 | 7.80 | 7.65 | -0.13 | -1.67% | 7.50 | 7.94 | 213000 | 16443 | 3.79% |
| 2026-07-17 | 8.46 | 7.78 | -0.78 | -9.11% | 7.77 | 8.46 | 320092 | 25812 | 5.69% |
| 2026-07-16 | 8.50 | 8.56 | -0.04 | -0.47% | 8.30 | 8.67 | 298069 | 25329 | 5.30% |
| 2026-07-15 | 8.16 | 8.60 | 0.35 | 4.24% | 8.13 | 8.78 | 389169 | 33252 | 6.92% |
| 2026-07-14 | 8.01 | 8.25 | 0.20 | 2.48% | 7.85 | 8.28 | 209199 | 17006 | 3.72% |
| 2026-07-13 | 8.15 | 8.05 | -0.14 | -1.71% | 8.02 | 8.29 | 193876 | 15785 | 3.45% |
| 2026-07-10 | 7.90 | 8.19 | 0.27 | 3.41% | 7.76 | 8.25 | 223832 | 18152 | 3.98% |
| 2026-07-09 | 7.93 | 7.92 | -0.06 | -0.75% | 7.72 | 8.13 | 184513 | 14578 | 3.28% |
| 2026-07-08 | 8.02 | 7.98 | -0.01 | -0.13% | 7.95 | 8.17 | 154881 | 12451 | 2.76% |
| 2026-07-07 | 8.29 | 7.99 | -0.37 | -4.43% | 7.99 | 8.29 | 204057 | 16474 | 3.63% |
| 2026-07-06 | 8.26 | 8.36 | 0.06 | 0.72% | 8.15 | 8.57 | 302748 | 25469 | 5.39% |
| 2026-07-03 | 8.22 | 8.30 | 0.12 | 1.47% | 8.13 | 8.46 | 217818 | 18034 | 3.87% |
| 2026-07-02 | 8.21 | 8.18 | -0.06 | -0.73% | 8.15 | 8.56 | 303462 | 25239 | 5.40% |
| 2026-07-01 | 7.68 | 8.24 | 0.57 | 7.43% | 7.64 | 8.28 | 387139 | 31072 | 6.89% |
| 2026-06-30 | 7.78 | 7.67 | -0.18 | -2.29% | 7.52 | 7.86 | 234858 | 18017 | 4.18% |
| 2026-06-29 | 7.20 | 7.85 | 0.62 | 8.58% | 7.08 | 7.88 | 318877 | 24210 | 5.67% |
| 2026-06-26 | 7.71 | 7.23 | -0.52 | -6.71% | 7.23 | 7.83 | 227526 | 16953 | 4.05% |
| 2026-06-25 | 8.09 | 7.75 | -0.50 | -6.06% | 7.66 | 8.09 | 322993 | 25171 | 5.75% |
| 2026-06-24 | 7.90 | 8.25 | 0.45 | 5.77% | 7.80 | 8.43 | 386629 | 31594 | 6.88% |
| 2026-06-23 | 7.54 | 7.80 | 0.23 | 3.04% | 7.49 | 8.07 | 226485 | 17832 | 4.03% |
| 2026-06-22 | 7.66 | 7.57 | -0.09 | -1.17% | 7.26 | 7.66 | 151390 | 11215 | 2.69% |
| 2026-06-18 | 7.52 | 7.66 | 0.11 | 1.46% | 7.49 | 7.77 | 117063 | 8944 | 2.08% |
| 2026-06-17 | 7.60 | 7.55 | -0.09 | -1.18% | 7.49 | 7.64 | 86050 | 6492 | 1.53% |
| 2026-06-16 | 7.70 | 7.64 | -0.06 | -0.78% | 7.56 | 7.72 | 104787 | 7991 | 1.86% |
| 2026-06-15 | 7.63 | 7.70 | 0.11 | 1.45% | 7.61 | 7.77 | 107255 | 8257 | 1.91% |
| 2026-06-12 | 7.50 | 7.59 | 0.17 | 2.29% | 7.37 | 7.65 | 118037 | 8908 | 2.10% |
| 2026-06-11 | 7.50 | 7.42 | -0.15 | -1.98% | 7.33 | 7.57 | 87798 | 6517 | 1.56% |
| 2026-06-10 | 7.65 | 7.57 | -0.14 | -1.82% | 7.45 | 7.72 | 98394 | 7430 | 1.75% |
| 2026-06-09 | 7.73 | 7.71 | 0.05 | 0.65% | 7.62 | 7.82 | 90960 | 7011 | 1.62% |
| 2026-06-08 | 7.85 | 7.66 | -0.28 | -3.53% | 7.58 | 7.96 | 123470 | 9585 | 2.20% |
| 2026-06-05 | 7.99 | 7.94 | 0.02 | 0.25% | 7.88 | 8.09 | 113321 | 9036 | 2.02% |
| 2026-06-04 | 8.08 | 7.92 | -0.17 | -2.10% | 7.85 | 8.11 | 95703 | 7608 | 1.70% |
| 2026-06-03 | 8.07 | 8.09 | -0.01 | -0.12% | 8.01 | 8.13 | 83106 | 6708 | 1.48% |
| 2026-06-02 | 8.28 | 8.10 | -0.20 | -2.41% | 7.98 | 8.30 | 119474 | 9672 | 2.13% |
| 2026-06-01 | 8.21 | 8.30 | 0.10 | 1.22% | 8.12 | 8.34 | 116338 | 9626 | 2.07% |
| 2026-05-29 | 8.30 | 8.20 | -0.10 | -1.20% | 8.16 | 8.39 | 126265 | 10427 | 2.25% |
| 2026-05-28 | 8.35 | 8.30 | -0.01 | -0.12% | 8.12 | 8.46 | 102620 | 8474 | 1.83% |
| 2026-05-27 | 8.34 | 8.31 | -0.03 | -0.36% | 8.26 | 8.46 | 99764 | 8327 | 1.77% |
| 2026-05-26 | 8.51 | 8.34 | -0.21 | -2.46% | 8.20 | 8.53 | 109290 | 9123 | 1.94% |
| 2026-05-25 | 8.68 | 8.55 | -0.11 | -1.27% | 8.45 | 8.71 | 112503 | 9608 | 2.00% |
| 2026-05-22 | 8.61 | 8.66 | 0.11 | 1.29% | 8.49 | 8.73 | 112050 | 9657 | 1.99% |
| 2026-05-21 | 8.83 | 8.55 | -0.35 | -3.93% | 8.52 | 8.94 | 156594 | 13742 | 2.79% |
| 2026-05-20 | 9.00 | 8.90 | -0.15 | -1.66% | 8.80 | 9.04 | 109546 | 9722 | 1.95% |
| 2026-05-19 | 8.95 | 9.05 | 0.10 | 1.12% | 8.84 | 9.13 | 135892 | 12220 | 2.42% |
| 2026-05-18 | 9.00 | 8.95 | 0.01 | 0.11% | 8.73 | 9.00 | 140340 | 12409 | 2.50% |
| 2026-05-15 | 9.05 | 8.94 | -0.14 | -1.54% | 8.87 | 9.14 | 181245 | 16330 | 3.22% |
| 2026-05-14 | 9.33 | 9.08 | -0.27 | -2.89% | 9.07 | 9.36 | 158361 | 14555 | 2.82% |
| 2026-05-13 | 9.30 | 9.35 | -0.01 | -0.11% | 9.21 | 9.40 | 145043 | 13521 | 2.58% |
| 2026-05-12 | 9.64 | 9.36 | -0.34 | -3.51% | 9.30 | 9.65 | 247782 | 23317 | 4.41% |