当前时间：2026-08-21 05:00:38 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 | 8.59 | 8.60 | 0.01 | 0.12% | 8.52 | 8.65 | 82453 | 7084 | 2.02% |
| 2026-08-19 | 8.85 | 8.59 | -0.40 | -4.45% | 8.57 | 9.16 | 164481 | 14437 | 4.02% |
| 2026-08-18 | 9.03 | 8.99 | -0.05 | -0.55% | 8.78 | 9.03 | 116437 | 10345 | 2.85% |
| 2026-08-17 | 8.94 | 9.04 | 0.10 | 1.12% | 8.80 | 9.05 | 109523 | 9786 | 2.68% |
| 2026-08-14 | 9.00 | 8.94 | -0.01 | -0.11% | 8.75 | 9.26 | 157839 | 14105 | 3.86% |
| 2026-08-13 | 9.26 | 8.95 | -0.36 | -3.87% | 8.95 | 9.40 | 241092 | 22081 | 5.89% |
| 2026-08-12 | 9.26 | 9.31 | -0.04 | -0.43% | 9.23 | 9.44 | 160318 | 14918 | 3.92% |
| 2026-08-11 | 9.53 | 9.35 | -0.33 | -3.41% | 9.25 | 9.57 | 254791 | 23888 | 6.23% |
| 2026-08-10 | 9.94 | 9.68 | 0.02 | 0.21% | 9.56 | 10.12 | 348728 | 34242 | 8.53% |
| 2026-08-07 | 9.84 | 9.66 | -0.29 | -2.91% | 9.21 | 9.84 | 428842 | 40472 | 10.48% |
| 2026-08-06 | 9.75 | 9.95 | -0.12 | -1.19% | 9.56 | 10.38 | 618883 | 61526 | 15.13% |
| 2026-08-05 | 8.39 | 10.07 | 1.68 | 20.02% | 8.35 | 10.07 | 355537 | 34439 | 8.69% |
| 2026-08-04 | 8.33 | 8.39 | 0.11 | 1.33% | 8.25 | 8.45 | 111919 | 9373 | 2.74% |
| 2026-08-03 | 8.20 | 8.28 | 0.05 | 0.61% | 8.09 | 8.33 | 124086 | 10208 | 3.03% |
| 2026-07-31 | 7.91 | 8.23 | 0.39 | 4.97% | 7.89 | 8.34 | 135193 | 11037 | 3.31% |
| 2026-07-30 | 7.83 | 7.84 | -0.05 | -0.63% | 7.83 | 8.08 | 106020 | 8449 | 2.59% |
| 2026-07-29 | 7.76 | 7.89 | 0.12 | 1.54% | 7.75 | 7.92 | 88669 | 6958 | 2.17% |
| 2026-07-28 | 7.57 | 7.77 | 0.15 | 1.97% | 7.55 | 7.82 | 81819 | 6345 | 2.00% |
| 2026-07-27 | 7.43 | 7.62 | 0.17 | 2.28% | 7.42 | 7.65 | 64650 | 4893 | 1.58% |
| 2026-07-24 | 7.60 | 7.45 | -0.24 | -3.12% | 7.45 | 7.64 | 53341 | 4014 | 1.30% |
| 2026-07-23 | 7.46 | 7.69 | 0.16 | 2.12% | 7.43 | 7.70 | 73379 | 5560 | 1.79% |
| 2026-07-22 | 7.76 | 7.53 | -0.23 | -2.96% | 7.45 | 7.77 | 84649 | 6409 | 2.07% |
| 2026-07-21 | 7.57 | 7.76 | 0.17 | 2.24% | 7.36 | 7.77 | 119319 | 9083 | 2.92% |
| 2026-07-20 | 7.59 | 7.59 | 0.12 | 1.61% | 7.34 | 7.72 | 77657 | 5851 | 1.90% |
| 2026-07-17 | 7.67 | 7.47 | -0.23 | -2.99% | 7.33 | 7.83 | 101876 | 7715 | 2.49% |
| 2026-07-16 | 7.41 | 7.70 | 0.22 | 2.94% | 7.38 | 7.80 | 93969 | 7219 | 2.30% |
| 2026-07-15 | 7.23 | 7.48 | 0.17 | 2.33% | 7.23 | 7.58 | 87953 | 6579 | 2.15% |
| 2026-07-14 | 7.28 | 7.31 | 0.02 | 0.27% | 7.07 | 7.35 | 71577 | 5169 | 1.75% |
| 2026-07-13 | 7.67 | 7.29 | -0.39 | -5.08% | 7.28 | 7.69 | 94732 | 7010 | 2.32% |
| 2026-07-10 | 7.49 | 7.68 | 0.15 | 1.99% | 7.40 | 7.87 | 98400 | 7578 | 2.41% |
| 2026-07-09 | 7.45 | 7.53 | 0.01 | 0.13% | 7.32 | 7.64 | 80764 | 6035 | 1.97% |
| 2026-07-08 | 7.41 | 7.52 | 0.11 | 1.48% | 7.32 | 7.62 | 74547 | 5596 | 1.82% |
| 2026-07-07 | 7.77 | 7.41 | -0.34 | -4.39% | 7.38 | 7.79 | 74801 | 5634 | 1.83% |
| 2026-07-06 | 7.91 | 7.75 | -0.20 | -2.52% | 7.74 | 8.02 | 56302 | 4408 | 1.38% |
| 2026-07-03 | 7.88 | 7.95 | 0.13 | 1.66% | 7.80 | 8.02 | 69760 | 5524 | 1.71% |
| 2026-07-02 | 7.95 | 7.82 | -0.18 | -2.25% | 7.81 | 8.11 | 85854 | 6829 | 2.10% |
| 2026-07-01 | 7.69 | 8.00 | 0.29 | 3.76% | 7.63 | 8.38 | 151881 | 12268 | 3.71% |
| 2026-06-30 | 7.64 | 7.71 | 0.15 | 1.98% | 7.51 | 7.77 | 67944 | 5224 | 1.66% |
| 2026-06-29 | 7.61 | 7.56 | -0.10 | -1.31% | 7.41 | 7.70 | 71663 | 5407 | 1.75% |
| 2026-06-26 | 7.92 | 7.66 | -0.27 | -3.40% | 7.64 | 7.92 | 68422 | 5280 | 1.67% |
| 2026-06-25 | 8.01 | 7.93 | -0.12 | -1.49% | 7.86 | 8.19 | 67904 | 5411 | 1.66% |
| 2026-06-24 | 8.35 | 8.13 | -0.28 | -3.33% | 7.98 | 8.45 | 88015 | 7147 | 2.15% |
| 2026-06-23 | 8.40 | 8.41 | -0.11 | -1.29% | 8.36 | 8.62 | 73479 | 6243 | 1.80% |
| 2026-06-22 | 8.22 | 8.52 | 0.23 | 2.77% | 8.04 | 8.54 | 102387 | 8467 | 2.50% |
| 2026-06-18 | 8.40 | 8.29 | -0.13 | -1.54% | 8.24 | 8.53 | 75998 | 6356 | 1.86% |
| 2026-06-17 | 8.49 | 8.42 | -0.13 | -1.52% | 8.35 | 8.59 | 69463 | 5866 | 1.70% |
| 2026-06-16 | 8.46 | 8.55 | 0.10 | 1.18% | 8.32 | 8.57 | 77216 | 6543 | 1.89% |
| 2026-06-15 | 8.45 | 8.45 | 0.11 | 1.32% | 8.33 | 8.64 | 97614 | 8270 | 2.39% |
| 2026-06-12 | 8.38 | 8.34 | 0.05 | 0.60% | 8.20 | 8.65 | 103219 | 8679 | 2.52% |
| 2026-06-11 | 8.51 | 8.29 | -0.31 | -3.60% | 8.18 | 8.56 | 100121 | 8325 | 2.45% |
| 2026-06-10 | 8.72 | 8.60 | -0.25 | -2.82% | 8.48 | 9.11 | 122958 | 10764 | 3.01% |
| 2026-06-09 | 8.99 | 8.85 | -0.11 | -1.23% | 8.74 | 9.19 | 145635 | 12966 | 3.56% |
| 2026-06-08 | 8.21 | 8.96 | 0.42 | 4.92% | 8.20 | 9.27 | 230361 | 20539 | 5.63% |
| 2026-06-05 | 8.34 | 8.54 | 0.14 | 1.67% | 8.27 | 8.73 | 81175 | 6924 | 1.98% |
| 2026-06-04 | 8.56 | 8.40 | -0.20 | -2.33% | 8.34 | 8.63 | 62330 | 5260 | 1.52% |
| 2026-06-03 | 8.74 | 8.60 | -0.15 | -1.71% | 8.51 | 8.77 | 65335 | 5647 | 1.60% |
| 2026-06-02 | 9.03 | 8.75 | -0.22 | -2.45% | 8.65 | 9.03 | 76791 | 6720 | 1.88% |
| 2026-06-01 | 8.84 | 8.97 | 0.20 | 2.28% | 8.70 | 9.15 | 97305 | 8733 | 2.38% |
| 2026-05-29 | 9.16 | 8.77 | -0.40 | -4.36% | 8.70 | 9.27 | 93458 | 8296 | 2.28% |
| 2026-05-28 | 9.14 | 9.17 | 0.02 | 0.22% | 8.92 | 9.29 | 85851 | 7797 | 2.10% |
| 2026-05-27 | 9.65 | 9.15 | -0.51 | -5.28% | 9.10 | 9.65 | 127867 | 11829 | 3.13% |
| 2026-05-26 | 9.81 | 9.66 | -0.16 | -1.63% | 9.44 | 9.95 | 112148 | 10859 | 2.74% |
| 2026-05-25 | 9.83 | 9.82 | -0.01 | -0.10% | 9.63 | 9.99 | 96607 | 9465 | 2.36% |
| 2026-05-22 | 9.79 | 9.83 | 0.12 | 1.24% | 9.55 | 9.94 | 102548 | 10007 | 2.51% |
| 2026-05-21 | 10.01 | 9.71 | -0.20 | -2.02% | 9.69 | 10.21 | 145875 | 14602 | 3.57% |
| 2026-05-20 | 10.32 | 9.91 | -0.47 | -4.53% | 9.90 | 10.32 | 138973 | 13917 | 3.40% |
| 2026-05-19 | 10.15 | 10.38 | 0.16 | 1.57% | 10.04 | 10.42 | 211306 | 21714 | 5.17% |
| 2026-05-18 | 9.64 | 10.22 | 0.60 | 6.24% | 9.60 | 10.36 | 226700 | 22757 | 5.54% |
| 2026-05-15 | 9.69 | 9.62 | -0.06 | -0.62% | 9.56 | 9.90 | 82330 | 8012 | 2.01% |
| 2026-05-14 | 10.13 | 9.68 | -0.32 | -3.20% | 9.67 | 10.13 | 79094 | 7744 | 1.93% |
| 2026-05-13 | 9.90 | 10.00 | 0.12 | 1.21% | 9.81 | 10.03 | 73213 | 7272 | 1.79% |