当前时间：2026-08-21 12:31:37 星期五休市中
| 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 | 8.42 | 8.49 | 0.09 | 1.07% | 8.35 | 8.58 | 63107 | 5336 | 1.64% |
| 2026-08-19 | 8.45 | 8.40 | -0.10 | -1.18% | 8.35 | 8.79 | 126548 | 10785 | 3.29% |
| 2026-08-18 | 8.73 | 8.50 | -0.19 | -2.19% | 8.48 | 8.73 | 75695 | 6471 | 1.97% |
| 2026-08-17 | 8.92 | 8.69 | -0.34 | -3.77% | 8.52 | 8.96 | 123949 | 10734 | 3.22% |
| 2026-08-14 | 8.67 | 9.03 | 0.40 | 4.63% | 8.58 | 9.23 | 189321 | 16980 | 4.91% |
| 2026-08-13 | 8.57 | 8.63 | 0.12 | 1.41% | 8.49 | 8.79 | 87370 | 7553 | 2.27% |
| 2026-08-12 | 8.35 | 8.51 | 0.13 | 1.55% | 8.31 | 8.66 | 81759 | 6917 | 2.12% |
| 2026-08-11 | 8.71 | 8.38 | -0.35 | -4.01% | 8.21 | 8.73 | 146448 | 12216 | 3.80% |
| 2026-08-10 | 8.40 | 8.73 | 0.36 | 4.30% | 8.24 | 8.74 | 108451 | 9279 | 2.82% |
| 2026-08-07 | 8.92 | 8.37 | -0.55 | -6.17% | 8.30 | 8.92 | 184171 | 15552 | 4.78% |
| 2026-08-06 | 8.60 | 8.92 | 0.26 | 3.00% | 8.53 | 8.92 | 155826 | 13646 | 4.05% |
| 2026-08-05 | 8.70 | 8.66 | 0.01 | 0.12% | 8.52 | 8.74 | 101774 | 8792 | 2.64% |
| 2026-08-04 | 8.41 | 8.65 | 0.24 | 2.85% | 8.37 | 8.69 | 83861 | 7192 | 2.18% |
| 2026-08-03 | 8.24 | 8.41 | 0.22 | 2.69% | 8.10 | 8.42 | 101245 | 8327 | 2.63% |
| 2026-07-31 | 8.18 | 8.19 | 0.15 | 1.87% | 8.13 | 8.40 | 142747 | 11796 | 3.71% |
| 2026-07-30 | 7.80 | 8.04 | 0.30 | 3.88% | 7.74 | 8.19 | 165338 | 13217 | 4.29% |
| 2026-07-29 | 7.49 | 7.74 | 0.33 | 4.45% | 7.34 | 7.83 | 140844 | 10765 | 3.66% |
| 2026-07-28 | 7.36 | 7.41 | 0.04 | 0.54% | 7.25 | 7.55 | 94801 | 7047 | 2.46% |
| 2026-07-27 | 7.03 | 7.37 | 0.29 | 4.10% | 7.02 | 7.42 | 114704 | 8329 | 2.98% |
| 2026-07-24 | 6.96 | 7.08 | 0.01 | 0.14% | 6.81 | 7.19 | 112618 | 7852 | 2.92% |
| 2026-07-23 | 6.57 | 7.07 | 0.42 | 6.32% | 6.55 | 7.07 | 136309 | 9252 | 3.54% |
| 2026-07-22 | 6.67 | 6.65 | -0.03 | -0.45% | 6.49 | 6.82 | 115084 | 7637 | 2.99% |
| 2026-07-21 | 6.43 | 6.68 | 0.26 | 4.05% | 5.76 | 6.71 | 259601 | 16435 | 6.74% |
| 2026-07-20 | 7.30 | 6.42 | -0.77 | -10.71% | 6.16 | 7.42 | 329188 | 21892 | 8.55% |
| 2026-07-17 | 7.59 | 7.19 | -0.40 | -5.27% | 7.18 | 7.72 | 166892 | 12444 | 4.33% |
| 2026-07-16 | 7.59 | 7.59 | -0.09 | -1.17% | 7.51 | 7.90 | 136122 | 10478 | 3.53% |
| 2026-07-15 | 7.22 | 7.68 | 0.50 | 6.96% | 7.19 | 7.98 | 248380 | 19285 | 6.45% |
| 2026-07-14 | 7.18 | 7.18 | -0.02 | -0.28% | 6.98 | 7.32 | 100879 | 7196 | 2.62% |
| 2026-07-13 | 7.70 | 7.20 | -0.50 | -6.49% | 7.16 | 7.73 | 131325 | 9765 | 3.41% |
| 2026-07-10 | 7.65 | 7.70 | 0.01 | 0.13% | 7.57 | 7.96 | 83315 | 6485 | 2.16% |
| 2026-07-09 | 7.47 | 7.69 | 0.19 | 2.53% | 7.37 | 7.69 | 91375 | 6889 | 2.37% |
| 2026-07-08 | 7.81 | 7.50 | -0.28 | -3.60% | 7.46 | 7.85 | 105677 | 8017 | 2.74% |
| 2026-07-07 | 8.12 | 7.78 | -0.35 | -4.31% | 7.74 | 8.28 | 128109 | 10114 | 3.33% |
| 2026-07-06 | 8.20 | 8.13 | -0.07 | -0.85% | 8.08 | 8.37 | 138626 | 11351 | 3.60% |
| 2026-07-03 | 8.12 | 8.20 | 0.08 | 0.99% | 7.98 | 8.35 | 182695 | 14874 | 4.74% |
| 2026-07-02 | 7.67 | 8.12 | 0.45 | 5.87% | 7.60 | 8.38 | 248216 | 20068 | 6.44% |
| 2026-07-01 | 7.27 | 7.67 | 0.40 | 5.50% | 7.17 | 7.98 | 296666 | 22853 | 7.70% |
| 2026-06-30 | 7.43 | 7.27 | -0.15 | -2.02% | 7.25 | 7.59 | 153205 | 11295 | 3.98% |
| 2026-06-29 | 7.58 | 7.42 | -0.25 | -3.26% | 7.19 | 7.67 | 236800 | 17495 | 6.15% |
| 2026-06-26 | 8.12 | 7.67 | -0.53 | -6.46% | 7.67 | 8.36 | 354033 | 28196 | 9.19% |
| 2026-06-25 | 7.87 | 8.20 | 0.16 | 1.99% | 7.83 | 9.09 | 585129 | 48520 | 15.19% |
| 2026-06-24 | 8.12 | 8.04 | -0.15 | -1.83% | 7.95 | 8.19 | 192846 | 15510 | 5.01% |
| 2026-06-23 | 8.20 | 8.19 | -0.09 | -1.09% | 8.12 | 8.43 | 169170 | 14062 | 4.39% |
| 2026-06-22 | 8.20 | 8.28 | 0.01 | 0.12% | 7.88 | 8.31 | 307385 | 24980 | 7.98% |
| 2026-06-18 | 8.09 | 8.27 | 0.17 | 2.10% | 7.92 | 8.48 | 313293 | 25648 | 8.13% |
| 2026-06-17 | 8.23 | 8.10 | -0.19 | -2.29% | 8.08 | 8.43 | 220685 | 18112 | 5.73% |
| 2026-06-16 | 8.20 | 8.29 | 0.10 | 1.22% | 8.08 | 8.55 | 207189 | 17270 | 5.38% |
| 2026-06-15 | 8.41 | 8.19 | -0.08 | -0.97% | 8.15 | 8.53 | 268067 | 22226 | 6.96% |
| 2026-06-12 | 8.47 | 8.27 | -0.10 | -1.19% | 8.26 | 8.59 | 233858 | 19697 | 6.07% |
| 2026-06-11 | 8.89 | 8.37 | -0.59 | -6.58% | 8.20 | 9.06 | 239501 | 20519 | 6.22% |
| 2026-06-10 | 9.20 | 8.96 | -0.45 | -4.78% | 8.78 | 9.28 | 272651 | 24441 | 7.08% |
| 2026-06-09 | 9.92 | 9.41 | -0.50 | -5.05% | 9.30 | 10.05 | 255723 | 24283 | 6.64% |
| 2026-06-08 | 9.73 | 9.91 | 0.00 | 0.00% | 9.63 | 10.28 | 242429 | 24103 | 6.29% |
| 2026-06-05 | 10.05 | 9.91 | -0.04 | -0.40% | 9.66 | 10.18 | 192002 | 19093 | 4.98% |
| 2026-06-04 | 9.58 | 9.95 | 0.28 | 2.90% | 9.58 | 10.20 | 194951 | 19231 | 5.06% |
| 2026-06-03 | 9.83 | 9.67 | -0.17 | -1.73% | 9.58 | 9.87 | 135714 | 13168 | 3.52% |
| 2026-06-02 | 9.81 | 9.84 | -0.06 | -0.61% | 9.62 | 10.04 | 127346 | 12527 | 3.31% |
| 2026-06-01 | 9.68 | 9.90 | 0.16 | 1.64% | 9.67 | 10.49 | 239350 | 24064 | 6.21% |
| 2026-05-29 | 10.30 | 9.74 | -0.56 | -5.44% | 9.60 | 10.37 | 220788 | 21851 | 5.73% |
| 2026-05-28 | 10.16 | 10.30 | 0.05 | 0.49% | 10.15 | 10.46 | 137952 | 14205 | 3.58% |
| 2026-05-27 | 10.68 | 10.25 | -0.49 | -4.56% | 10.21 | 10.82 | 180878 | 18831 | 4.70% |
| 2026-05-26 | 10.91 | 10.74 | -0.25 | -2.27% | 10.20 | 11.20 | 375270 | 39988 | 9.74% |
| 2026-05-25 | 10.88 | 10.99 | 0.11 | 1.01% | 10.67 | 11.08 | 157005 | 17095 | 4.08% |
| 2026-05-22 | 10.62 | 10.88 | 0.27 | 2.54% | 10.58 | 10.95 | 137337 | 14815 | 3.57% |
| 2026-05-21 | 10.85 | 10.61 | -0.31 | -2.84% | 10.54 | 11.12 | 300616 | 32313 | 7.80% |
| 2026-05-20 | 11.10 | 10.92 | -0.23 | -2.06% | 10.90 | 11.15 | 226376 | 24883 | 5.88% |
| 2026-05-19 | 11.02 | 11.15 | 0.04 | 0.36% | 11.02 | 11.31 | 139238 | 15500 | 3.61% |
| 2026-05-18 | 11.40 | 11.11 | -0.41 | -3.56% | 11.01 | 11.57 | 239078 | 26844 | 6.21% |
| 2026-05-15 | 11.52 | 11.52 | -0.03 | -0.26% | 11.41 | 11.88 | 172792 | 20080 | 4.49% |
| 2026-05-14 | 11.80 | 11.55 | -0.23 | -1.95% | 11.46 | 12.08 | 171902 | 20059 | 4.46% |
| 2026-05-13 | 11.60 | 11.78 | 0.32 | 2.79% | 11.45 | 11.92 | 205529 | 24103 | 5.34% |