当前时间：2026-08-20 17:40:37 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 | 8.52 | 9.91 | 1.42 | 16.73% | 8.42 | 9.97 | 416854 | 39379 | 17.54% |
| 2026-08-19 | 9.10 | 8.49 | -0.73 | -7.92% | 8.44 | 9.21 | 212186 | 18427 | 8.93% |
| 2026-08-18 | 9.52 | 9.22 | -0.37 | -3.86% | 9.06 | 9.63 | 170064 | 15734 | 7.16% |
| 2026-08-17 | 9.44 | 9.59 | 0.07 | 0.74% | 9.35 | 9.66 | 153826 | 14643 | 6.47% |
| 2026-08-14 | 9.02 | 9.52 | 0.59 | 6.61% | 8.70 | 9.56 | 265220 | 24692 | 11.16% |
| 2026-08-13 | 9.19 | 8.93 | -0.29 | -3.15% | 8.75 | 9.24 | 124062 | 11302 | 5.22% |
| 2026-08-12 | 9.13 | 9.22 | 0.13 | 1.43% | 8.98 | 9.26 | 117404 | 10739 | 4.94% |
| 2026-08-11 | 9.06 | 9.09 | -0.05 | -0.55% | 8.85 | 9.26 | 147423 | 13372 | 6.20% |
| 2026-08-10 | 8.88 | 9.14 | 0.23 | 2.58% | 8.76 | 9.17 | 184407 | 16530 | 7.76% |
| 2026-08-07 | 8.45 | 8.91 | 0.46 | 5.44% | 8.30 | 9.17 | 244772 | 21411 | 10.30% |
| 2026-08-06 | 8.32 | 8.45 | 0.14 | 1.68% | 8.21 | 8.52 | 153217 | 12870 | 6.45% |
| 2026-08-05 | 8.20 | 8.31 | -0.04 | -0.48% | 8.19 | 8.44 | 235242 | 19555 | 9.90% |
| 2026-08-04 | 8.00 | 8.35 | 0.26 | 3.21% | 7.84 | 8.49 | 335848 | 27655 | 14.14% |
| 2026-08-03 | 7.24 | 8.09 | 0.91 | 12.67% | 7.15 | 8.33 | 419808 | 33016 | 17.67% |
| 2026-07-31 | 6.56 | 7.18 | 0.60 | 9.12% | 6.56 | 7.19 | 201150 | 14091 | 8.47% |
| 2026-07-30 | 6.47 | 6.58 | 0.10 | 1.54% | 6.37 | 6.69 | 151465 | 9909 | 6.37% |
| 2026-07-29 | 6.42 | 6.48 | 0.10 | 1.57% | 6.39 | 6.54 | 112527 | 7272 | 4.74% |
| 2026-07-28 | 6.20 | 6.38 | 0.13 | 2.08% | 6.10 | 6.52 | 136968 | 8772 | 5.76% |
| 2026-07-27 | 6.04 | 6.25 | 0.18 | 2.97% | 6.01 | 6.30 | 97141 | 6007 | 4.09% |
| 2026-07-24 | 6.18 | 6.07 | -0.22 | -3.50% | 6.07 | 6.26 | 108801 | 6683 | 4.58% |
| 2026-07-23 | 6.20 | 6.29 | 0.02 | 0.32% | 6.06 | 6.35 | 192978 | 11930 | 8.12% |
| 2026-07-22 | 6.65 | 6.27 | -0.42 | -6.28% | 6.20 | 6.80 | 263962 | 16842 | 11.11% |
| 2026-07-21 | 6.02 | 6.69 | 0.77 | 13.01% | 5.52 | 6.88 | 393914 | 24723 | 16.58% |
| 2026-07-20 | 6.63 | 5.92 | -0.58 | -8.92% | 5.20 | 6.63 | 238499 | 14818 | 10.04% |
| 2026-07-17 | 6.55 | 6.50 | -0.01 | -0.15% | 6.43 | 6.84 | 249692 | 16622 | 10.51% |
| 2026-07-16 | 6.21 | 6.51 | 0.28 | 4.49% | 6.15 | 6.96 | 262889 | 17375 | 11.06% |
| 2026-07-15 | 5.99 | 6.23 | 0.22 | 3.66% | 5.94 | 6.40 | 108013 | 6635 | 4.55% |
| 2026-07-14 | 5.80 | 6.01 | 0.21 | 3.62% | 5.72 | 6.03 | 63637 | 3745 | 2.68% |
| 2026-07-13 | 6.10 | 5.80 | -0.30 | -4.92% | 5.76 | 6.14 | 63201 | 3722 | 2.66% |
| 2026-07-10 | 5.96 | 6.10 | 0.12 | 2.01% | 5.88 | 6.22 | 68710 | 4183 | 2.89% |
| 2026-07-09 | 5.95 | 5.98 | 0.03 | 0.50% | 5.78 | 6.04 | 60974 | 3609 | 2.57% |
| 2026-07-08 | 6.03 | 5.95 | -0.08 | -1.33% | 5.85 | 6.03 | 57874 | 3435 | 2.44% |
| 2026-07-07 | 6.21 | 6.03 | -0.20 | -3.21% | 5.99 | 6.25 | 58017 | 3523 | 2.44% |
| 2026-07-06 | 6.36 | 6.23 | -0.18 | -2.81% | 6.18 | 6.47 | 83407 | 5230 | 3.51% |
| 2026-07-03 | 6.27 | 6.41 | 0.22 | 3.55% | 6.21 | 6.47 | 97068 | 6178 | 4.09% |
| 2026-07-02 | 6.38 | 6.19 | -0.17 | -2.67% | 6.16 | 6.49 | 79714 | 5045 | 3.36% |
| 2026-07-01 | 6.15 | 6.36 | 0.17 | 2.75% | 6.12 | 6.42 | 84834 | 5346 | 3.57% |
| 2026-06-30 | 6.11 | 6.19 | 0.09 | 1.48% | 6.00 | 6.28 | 63377 | 3909 | 2.67% |
| 2026-06-29 | 6.16 | 6.10 | -0.06 | -0.97% | 5.90 | 6.24 | 69752 | 4215 | 2.94% |
| 2026-06-26 | 6.26 | 6.16 | -0.17 | -2.69% | 6.07 | 6.30 | 63559 | 3927 | 2.68% |
| 2026-06-25 | 6.44 | 6.33 | -0.11 | -1.71% | 6.24 | 6.51 | 63820 | 4039 | 2.69% |
| 2026-06-24 | 6.74 | 6.44 | -0.30 | -4.45% | 6.34 | 6.79 | 83372 | 5401 | 3.51% |
| 2026-06-23 | 6.64 | 6.74 | 0.06 | 0.90% | 6.57 | 6.82 | 71225 | 4809 | 3.00% |
| 2026-06-22 | 6.47 | 6.68 | 0.10 | 1.52% | 6.27 | 6.70 | 85576 | 5531 | 3.60% |
| 2026-06-18 | 6.54 | 6.58 | -0.05 | -0.75% | 6.42 | 6.68 | 71799 | 4715 | 3.02% |
| 2026-06-17 | 6.84 | 6.63 | -0.27 | -3.91% | 6.60 | 6.87 | 81790 | 5474 | 3.44% |
| 2026-06-16 | 6.80 | 6.90 | 0.06 | 0.88% | 6.62 | 6.92 | 93053 | 6306 | 3.92% |
| 2026-06-15 | 6.79 | 6.84 | 0.08 | 1.18% | 6.73 | 6.99 | 79903 | 5478 | 3.36% |
| 2026-06-12 | 6.80 | 6.76 | 0.01 | 0.15% | 6.63 | 6.92 | 69346 | 4717 | 2.92% |
| 2026-06-11 | 6.77 | 6.75 | -0.07 | -1.03% | 6.62 | 6.84 | 59492 | 3997 | 2.50% |
| 2026-06-10 | 6.93 | 6.82 | -0.17 | -2.43% | 6.68 | 7.02 | 72414 | 4935 | 3.05% |
| 2026-06-09 | 6.97 | 6.99 | 0.06 | 0.87% | 6.88 | 7.15 | 95915 | 6722 | 4.04% |
| 2026-06-08 | 6.97 | 6.93 | -0.17 | -2.39% | 6.75 | 7.22 | 102658 | 7196 | 4.32% |
| 2026-06-05 | 6.83 | 7.10 | 0.26 | 3.80% | 6.68 | 7.26 | 94902 | 6643 | 3.99% |
| 2026-06-04 | 6.91 | 6.84 | -0.08 | -1.16% | 6.77 | 6.99 | 67045 | 4587 | 2.82% |
| 2026-06-03 | 7.04 | 6.92 | -0.09 | -1.28% | 6.88 | 7.08 | 75213 | 5227 | 3.17% |
| 2026-06-02 | 7.34 | 7.01 | -0.24 | -3.31% | 6.98 | 7.38 | 82180 | 5815 | 3.46% |
| 2026-06-01 | 7.03 | 7.25 | 0.27 | 3.87% | 6.98 | 7.36 | 105889 | 7651 | 4.46% |
| 2026-05-29 | 7.35 | 6.98 | -0.37 | -5.03% | 6.90 | 7.43 | 118653 | 8463 | 4.99% |
| 2026-05-28 | 7.33 | 7.35 | 0.02 | 0.27% | 7.12 | 7.43 | 99955 | 7304 | 4.21% |
| 2026-05-27 | 7.66 | 7.33 | -0.37 | -4.81% | 7.28 | 7.69 | 105938 | 7839 | 4.46% |
| 2026-05-26 | 7.81 | 7.70 | -0.14 | -1.79% | 7.63 | 7.88 | 90623 | 7039 | 3.81% |
| 2026-05-25 | 8.15 | 7.84 | -0.28 | -3.45% | 7.68 | 8.23 | 111074 | 8740 | 4.67% |
| 2026-05-22 | 7.73 | 8.12 | 0.01 | 0.12% | 7.71 | 8.22 | 111982 | 8929 | 4.71% |
| 2026-05-21 | 8.45 | 8.11 | -0.29 | -3.45% | 8.07 | 8.54 | 73533 | 6149 | 3.09% |
| 2026-05-20 | 8.50 | 8.40 | -0.16 | -1.87% | 8.35 | 8.53 | 62311 | 5235 | 2.62% |
| 2026-05-19 | 8.52 | 8.56 | 0.04 | 0.47% | 8.41 | 8.62 | 57097 | 4859 | 2.40% |
| 2026-05-18 | 8.42 | 8.52 | 0.09 | 1.07% | 8.27 | 8.53 | 72889 | 6123 | 3.07% |
| 2026-05-15 | 8.39 | 8.43 | 0.08 | 0.96% | 8.36 | 8.57 | 73072 | 6185 | 3.08% |
| 2026-05-14 | 8.53 | 8.35 | -0.14 | -1.65% | 8.35 | 8.53 | 53182 | 4484 | 2.24% |
| 2026-05-13 | 8.45 | 8.49 | 0.02 | 0.24% | 8.42 | 8.55 | 49618 | 4208 | 2.09% |
| 2026-05-12 | 8.56 | 8.47 | -0.13 | -1.51% | 8.42 | 8.65 | 60181 | 5127 | 2.53% |