当前时间：2026-08-22 11:14:48 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8.26 | 8.51 | 0.22 | 2.65% | 8.17 | 8.59 | 60285 | 5087 | 1.67% |
| 2026-08-20 | 8.26 | 8.29 | 0.16 | 1.97% | 8.19 | 8.42 | 65490 | 5448 | 1.82% |
| 2026-08-19 | 8.75 | 8.13 | -0.67 | -7.61% | 8.11 | 8.76 | 84768 | 7112 | 2.35% |
| 2026-08-18 | 8.78 | 8.80 | -0.01 | -0.11% | 8.75 | 9.05 | 83129 | 7371 | 2.30% |
| 2026-08-17 | 8.96 | 8.81 | -0.09 | -1.01% | 8.63 | 9.06 | 96450 | 8450 | 2.67% |
| 2026-08-14 | 8.98 | 8.90 | 0.00 | 0.00% | 8.77 | 9.15 | 83006 | 7406 | 2.30% |
| 2026-08-13 | 9.26 | 8.90 | -0.32 | -3.47% | 8.89 | 9.34 | 105390 | 9584 | 2.92% |
| 2026-08-12 | 9.41 | 9.22 | -0.28 | -2.95% | 9.12 | 9.48 | 111249 | 10277 | 3.08% |
| 2026-08-11 | 9.22 | 9.50 | 0.04 | 0.42% | 8.98 | 9.76 | 182788 | 17016 | 5.07% |
| 2026-08-10 | 9.40 | 9.46 | -0.31 | -3.17% | 9.38 | 10.40 | 206876 | 20154 | 5.73% |
| 2026-08-07 | 9.88 | 9.77 | 0.89 | 10.02% | 9.50 | 10.55 | 334215 | 33097 | 9.26% |
| 2026-08-05 | 8.61 | 8.88 | 0.20 | 2.30% | 8.58 | 8.97 | 31221 | 2753 | 0.87% |
| 2026-08-04 | 8.65 | 8.68 | 0.09 | 1.05% | 8.54 | 8.78 | 28215 | 2442 | 0.78% |
| 2026-08-03 | 8.18 | 8.59 | 0.41 | 5.01% | 8.14 | 8.68 | 48946 | 4164 | 1.36% |
| 2026-07-31 | 8.05 | 8.18 | 0.16 | 2.00% | 8.05 | 8.27 | 27860 | 2284 | 0.77% |
| 2026-07-30 | 8.22 | 8.02 | -0.30 | -3.61% | 7.97 | 8.31 | 36872 | 2994 | 1.02% |
| 2026-07-29 | 7.81 | 8.32 | 0.51 | 6.53% | 7.67 | 8.43 | 58178 | 4711 | 1.61% |
| 2026-07-28 | 7.77 | 7.81 | -0.05 | -0.64% | 7.74 | 8.01 | 28302 | 2225 | 0.78% |
| 2026-07-27 | 7.75 | 7.86 | 0.11 | 1.42% | 7.65 | 7.92 | 23377 | 1823 | 0.65% |
| 2026-07-24 | 7.84 | 7.75 | -0.15 | -1.90% | 7.72 | 8.02 | 22630 | 1770 | 0.63% |
| 2026-07-23 | 7.58 | 7.90 | 0.31 | 4.08% | 7.58 | 7.95 | 37623 | 2944 | 1.04% |
| 2026-07-22 | 7.45 | 7.59 | -0.04 | -0.52% | 7.45 | 7.82 | 29566 | 2270 | 0.82% |
| 2026-07-21 | 7.40 | 7.63 | 0.16 | 2.14% | 6.90 | 7.65 | 55552 | 4057 | 1.54% |
| 2026-07-20 | 8.07 | 7.47 | -0.60 | -7.43% | 7.35 | 8.10 | 51935 | 4004 | 1.44% |
| 2026-07-17 | 8.05 | 8.07 | -0.01 | -0.12% | 7.83 | 8.40 | 55067 | 4507 | 1.53% |
| 2026-07-16 | 8.15 | 8.08 | -0.13 | -1.58% | 8.01 | 8.20 | 36154 | 2930 | 1.00% |
| 2026-07-15 | 8.16 | 8.21 | 0.04 | 0.49% | 8.10 | 8.34 | 29248 | 2395 | 0.81% |
| 2026-07-14 | 7.93 | 8.17 | 0.24 | 3.03% | 7.86 | 8.23 | 45642 | 3686 | 1.26% |
| 2026-07-13 | 8.40 | 7.93 | -0.50 | -5.93% | 7.85 | 8.40 | 58264 | 4671 | 1.61% |
| 2026-07-10 | 8.43 | 8.43 | 0.06 | 0.72% | 8.30 | 8.58 | 37544 | 3176 | 1.04% |
| 2026-07-09 | 9.05 | 8.37 | -0.65 | -7.21% | 8.20 | 9.05 | 90100 | 7718 | 2.50% |
| 2026-07-08 | 9.17 | 9.02 | -0.14 | -1.53% | 8.99 | 9.23 | 27438 | 2481 | 0.76% |
| 2026-07-07 | 9.41 | 9.16 | -0.23 | -2.45% | 9.11 | 9.41 | 27063 | 2493 | 0.75% |
| 2026-07-06 | 9.51 | 9.39 | -0.21 | -2.19% | 9.31 | 9.64 | 42633 | 4031 | 1.18% |
| 2026-07-03 | 9.40 | 9.60 | 0.22 | 2.35% | 9.40 | 9.67 | 39691 | 3792 | 1.10% |
| 2026-07-02 | 9.11 | 9.38 | 0.21 | 2.29% | 9.09 | 9.68 | 60641 | 5752 | 1.68% |
| 2026-07-01 | 9.07 | 9.17 | 0.11 | 1.21% | 9.07 | 9.33 | 39594 | 3650 | 1.10% |
| 2026-06-30 | 9.01 | 9.06 | -0.22 | -2.37% | 8.93 | 9.27 | 44010 | 3986 | 1.22% |
| 2026-06-29 | 9.50 | 9.28 | -0.22 | -2.32% | 9.13 | 9.63 | 42928 | 4004 | 1.19% |
| 2026-06-26 | 9.19 | 9.50 | 0.24 | 2.59% | 9.13 | 9.65 | 55550 | 5263 | 1.54% |
| 2026-06-25 | 9.45 | 9.26 | -0.17 | -1.80% | 9.04 | 9.58 | 39063 | 3618 | 1.08% |
| 2026-06-24 | 9.51 | 9.43 | -0.02 | -0.21% | 9.20 | 9.59 | 34610 | 3239 | 0.96% |
| 2026-06-23 | 9.55 | 9.45 | -0.19 | -1.97% | 9.40 | 9.69 | 35240 | 3371 | 0.98% |
| 2026-06-22 | 9.85 | 9.64 | -0.30 | -3.02% | 9.62 | 9.99 | 53568 | 5209 | 1.48% |
| 2026-06-18 | 9.60 | 9.94 | 0.34 | 3.54% | 9.43 | 10.08 | 63150 | 6171 | 1.75% |
| 2026-06-17 | 9.77 | 9.60 | -0.21 | -2.14% | 9.48 | 9.93 | 60798 | 5879 | 1.69% |
| 2026-06-16 | 8.93 | 9.81 | 0.81 | 9.00% | 8.85 | 9.97 | 90062 | 8497 | 2.50% |
| 2026-06-15 | 9.15 | 9.00 | -0.04 | -0.44% | 8.98 | 9.30 | 53542 | 4902 | 1.48% |
| 2026-06-12 | 9.04 | 9.04 | 0.14 | 1.57% | 8.85 | 9.14 | 40684 | 3669 | 1.13% |
| 2026-06-11 | 8.96 | 8.90 | -0.13 | -1.44% | 8.75 | 9.08 | 34755 | 3091 | 0.96% |
| 2026-06-10 | 9.44 | 9.03 | -0.29 | -3.11% | 8.68 | 9.59 | 79522 | 7208 | 2.20% |
| 2026-06-09 | 9.34 | 9.32 | 0.17 | 1.86% | 9.18 | 9.38 | 38831 | 3608 | 1.08% |
| 2026-06-08 | 9.42 | 9.15 | -0.47 | -4.89% | 9.01 | 9.59 | 70407 | 6526 | 1.95% |
| 2026-06-05 | 9.75 | 9.62 | 0.03 | 0.31% | 9.23 | 9.87 | 81823 | 7768 | 2.27% |
| 2026-06-04 | 9.52 | 9.59 | -0.09 | -0.93% | 9.32 | 9.95 | 72433 | 6977 | 2.01% |
| 2026-06-03 | 10.52 | 9.68 | -0.91 | -8.59% | 9.14 | 10.52 | 144644 | 14318 | 4.01% |
| 2026-06-02 | 10.68 | 10.59 | -0.01 | -0.09% | 10.40 | 10.72 | 29729 | 3134 | 0.82% |
| 2026-06-01 | 10.55 | 10.60 | 0.04 | 0.38% | 10.43 | 10.69 | 39933 | 4219 | 1.11% |
| 2026-05-29 | 10.88 | 10.56 | -0.32 | -2.94% | 10.40 | 11.02 | 63923 | 6804 | 1.77% |
| 2026-05-28 | 10.99 | 10.88 | -0.04 | -0.37% | 10.65 | 11.00 | 45113 | 4908 | 1.25% |
| 2026-05-27 | 11.10 | 10.92 | -0.22 | -1.97% | 10.90 | 11.25 | 66482 | 7344 | 1.84% |
| 2026-05-26 | 11.03 | 11.14 | 0.12 | 1.09% | 10.79 | 11.25 | 86181 | 9495 | 2.39% |
| 2026-05-25 | 10.64 | 11.02 | 0.38 | 3.57% | 10.41 | 11.04 | 89613 | 9666 | 2.48% |
| 2026-05-22 | 10.23 | 10.64 | 0.41 | 4.01% | 10.17 | 10.73 | 62791 | 6603 | 1.74% |
| 2026-05-21 | 10.72 | 10.23 | -0.37 | -3.49% | 10.22 | 10.72 | 49532 | 5177 | 1.37% |
| 2026-05-20 | 10.50 | 10.60 | 0.18 | 1.73% | 10.10 | 10.64 | 70746 | 7370 | 1.96% |
| 2026-05-19 | 10.05 | 10.42 | 0.38 | 3.78% | 10.04 | 10.50 | 66406 | 6853 | 1.84% |
| 2026-05-18 | 10.01 | 10.04 | -0.25 | -2.43% | 10.01 | 10.22 | 59820 | 6037 | 1.66% |
| 2026-05-15 | 10.56 | 10.29 | -0.31 | -2.92% | 10.18 | 10.65 | 79999 | 8252 | 2.22% |
| 2026-05-14 | 10.89 | 10.60 | -0.29 | -2.66% | 10.55 | 11.00 | 84416 | 9074 | 2.34% |