当前时间：2026-08-21 15:10:04 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 | 8.81 | 8.85 | 0.21 | 2.43% | 8.65 | 8.87 | 43813 | 3853 | 1.61% |
| 2026-08-19 | 8.92 | 8.64 | -0.37 | -4.11% | 8.61 | 8.97 | 82901 | 7257 | 3.05% |
| 2026-08-18 | 9.05 | 9.01 | -0.14 | -1.53% | 8.96 | 9.19 | 59150 | 5347 | 2.18% |
| 2026-08-17 | 9.17 | 9.15 | -0.12 | -1.29% | 8.86 | 9.20 | 103573 | 9371 | 3.82% |
| 2026-08-14 | 8.85 | 9.27 | 0.41 | 4.63% | 8.80 | 9.31 | 75750 | 6808 | 2.79% |
| 2026-08-13 | 8.97 | 8.86 | -0.06 | -0.67% | 8.82 | 9.02 | 46591 | 4157 | 1.72% |
| 2026-08-12 | 8.73 | 8.92 | 0.04 | 0.45% | 8.68 | 8.94 | 39025 | 3462 | 1.44% |
| 2026-08-11 | 9.01 | 8.88 | 0.04 | 0.45% | 8.75 | 9.16 | 69728 | 6203 | 2.57% |
| 2026-08-10 | 8.60 | 8.84 | 0.26 | 3.03% | 8.50 | 8.96 | 81076 | 7094 | 2.99% |
| 2026-08-07 | 8.63 | 8.58 | -0.08 | -0.92% | 8.34 | 8.63 | 58013 | 4918 | 2.14% |
| 2026-08-06 | 8.55 | 8.66 | 0.06 | 0.70% | 8.53 | 8.79 | 48405 | 4187 | 1.78% |
| 2026-08-05 | 8.70 | 8.60 | 0.00 | 0.00% | 8.50 | 8.72 | 59455 | 5118 | 2.19% |
| 2026-08-04 | 8.64 | 8.60 | -0.04 | -0.46% | 8.52 | 8.69 | 63246 | 5445 | 2.33% |
| 2026-08-03 | 8.24 | 8.64 | 0.40 | 4.85% | 8.24 | 8.64 | 86461 | 7339 | 3.19% |
| 2026-07-31 | 7.99 | 8.24 | 0.29 | 3.65% | 7.96 | 8.28 | 61163 | 4999 | 2.25% |
| 2026-07-30 | 8.00 | 7.95 | -0.07 | -0.87% | 7.90 | 8.14 | 54550 | 4382 | 2.01% |
| 2026-07-29 | 7.98 | 8.02 | 0.10 | 1.26% | 7.88 | 8.08 | 53927 | 4312 | 1.99% |
| 2026-07-28 | 7.78 | 7.92 | 0.14 | 1.80% | 7.70 | 7.98 | 52922 | 4184 | 1.95% |
| 2026-07-27 | 7.55 | 7.78 | 0.30 | 4.01% | 7.44 | 7.79 | 60596 | 4677 | 2.23% |
| 2026-07-24 | 7.60 | 7.48 | -0.22 | -2.86% | 7.47 | 7.62 | 41458 | 3124 | 1.53% |
| 2026-07-23 | 7.38 | 7.70 | 0.23 | 3.08% | 7.38 | 7.73 | 44559 | 3378 | 1.64% |
| 2026-07-22 | 7.58 | 7.47 | -0.10 | -1.32% | 7.37 | 7.60 | 49995 | 3742 | 1.84% |
| 2026-07-21 | 7.62 | 7.57 | -0.04 | -0.53% | 7.27 | 7.70 | 87369 | 6552 | 3.22% |
| 2026-07-20 | 7.71 | 7.61 | -0.09 | -1.17% | 7.47 | 7.99 | 86429 | 6706 | 3.18% |
| 2026-07-17 | 7.89 | 7.70 | -0.20 | -2.53% | 7.56 | 8.00 | 76407 | 5956 | 2.81% |
| 2026-07-16 | 7.76 | 7.90 | 0.07 | 0.89% | 7.70 | 8.04 | 52770 | 4172 | 1.94% |
| 2026-07-15 | 7.66 | 7.83 | 0.09 | 1.16% | 7.64 | 7.95 | 52827 | 4142 | 1.95% |
| 2026-07-14 | 7.60 | 7.74 | 0.14 | 1.84% | 7.45 | 7.75 | 51139 | 3892 | 1.88% |
| 2026-07-13 | 8.01 | 7.60 | -0.48 | -5.94% | 7.59 | 8.06 | 65183 | 5035 | 2.40% |
| 2026-07-10 | 7.85 | 8.08 | 0.25 | 3.19% | 7.70 | 8.31 | 76926 | 6208 | 2.83% |
| 2026-07-09 | 7.82 | 7.83 | 0.01 | 0.13% | 7.54 | 7.89 | 54938 | 4241 | 2.02% |
| 2026-07-08 | 7.86 | 7.82 | -0.03 | -0.38% | 7.69 | 7.91 | 43690 | 3410 | 1.61% |
| 2026-07-07 | 8.10 | 7.85 | -0.29 | -3.56% | 7.83 | 8.16 | 50119 | 3980 | 1.85% |
| 2026-07-06 | 8.43 | 8.14 | -0.25 | -2.98% | 8.12 | 8.51 | 65820 | 5433 | 2.42% |
| 2026-07-03 | 8.06 | 8.39 | 0.33 | 4.09% | 8.05 | 8.53 | 88306 | 7349 | 3.25% |
| 2026-07-02 | 8.02 | 8.06 | -0.06 | -0.74% | 8.02 | 8.34 | 69165 | 5652 | 2.55% |
| 2026-07-01 | 8.06 | 8.12 | 0.09 | 1.12% | 7.94 | 8.24 | 84458 | 6832 | 3.11% |
| 2026-06-30 | 7.94 | 8.03 | 0.13 | 1.65% | 7.77 | 8.10 | 74126 | 5916 | 2.73% |
| 2026-06-29 | 7.90 | 7.90 | -0.06 | -0.75% | 7.66 | 8.01 | 67502 | 5300 | 2.49% |
| 2026-06-26 | 8.13 | 7.96 | -0.20 | -2.45% | 7.89 | 8.17 | 61610 | 4927 | 2.27% |
| 2026-06-25 | 8.37 | 8.16 | -0.23 | -2.74% | 8.07 | 8.37 | 70354 | 5738 | 2.59% |
| 2026-06-24 | 8.70 | 8.39 | -0.33 | -3.78% | 8.21 | 8.72 | 78488 | 6581 | 2.89% |
| 2026-06-23 | 8.60 | 8.72 | 0.02 | 0.23% | 8.50 | 8.88 | 66970 | 5881 | 2.47% |
| 2026-06-22 | 8.62 | 8.70 | 0.04 | 0.46% | 8.36 | 8.72 | 87345 | 7429 | 3.22% |
| 2026-06-18 | 8.71 | 8.66 | -0.10 | -1.14% | 8.61 | 8.83 | 77300 | 6735 | 2.85% |
| 2026-06-17 | 9.16 | 8.76 | -0.45 | -4.89% | 8.67 | 9.18 | 111818 | 9912 | 4.12% |
| 2026-06-16 | 9.18 | 9.21 | 0.02 | 0.22% | 8.96 | 9.22 | 83432 | 7605 | 3.07% |
| 2026-06-15 | 9.12 | 9.19 | 0.07 | 0.77% | 9.09 | 9.34 | 67517 | 6223 | 2.49% |
| 2026-06-12 | 9.22 | 9.12 | 0.02 | 0.22% | 8.99 | 9.29 | 73156 | 6696 | 2.69% |
| 2026-06-11 | 9.30 | 9.10 | -0.25 | -2.67% | 8.98 | 9.32 | 74904 | 6802 | 2.76% |
| 2026-06-10 | 9.50 | 9.35 | -0.28 | -2.91% | 9.22 | 9.73 | 79158 | 7452 | 2.92% |
| 2026-06-09 | 9.80 | 9.63 | -0.26 | -2.63% | 9.42 | 9.84 | 110576 | 10603 | 4.07% |
| 2026-06-08 | 9.18 | 9.89 | 0.46 | 4.88% | 9.11 | 10.04 | 198042 | 19299 | 7.30% |
| 2026-06-05 | 9.27 | 9.43 | 0.17 | 1.84% | 9.07 | 9.55 | 89346 | 8353 | 3.29% |
| 2026-06-04 | 9.39 | 9.26 | -0.14 | -1.49% | 9.18 | 9.46 | 69755 | 6481 | 2.57% |
| 2026-06-03 | 9.51 | 9.40 | -0.10 | -1.05% | 9.34 | 9.60 | 85117 | 8037 | 3.14% |
| 2026-06-02 | 9.69 | 9.50 | -0.25 | -2.56% | 9.37 | 9.92 | 109282 | 10425 | 4.03% |
| 2026-06-01 | 9.51 | 9.75 | 0.12 | 1.25% | 9.43 | 9.91 | 117443 | 11452 | 4.33% |
| 2026-05-29 | 10.36 | 9.63 | -0.76 | -7.31% | 9.58 | 10.49 | 209540 | 20712 | 7.72% |
| 2026-05-28 | 9.99 | 10.39 | 0.40 | 4.00% | 9.90 | 11.16 | 274230 | 28871 | 10.10% |
| 2026-05-27 | 10.40 | 10.02 | -0.64 | -6.00% | 9.96 | 10.55 | 238133 | 24231 | 8.77% |
| 2026-05-26 | 11.67 | 10.66 | -1.04 | -8.89% | 10.64 | 11.67 | 337776 | 36940 | 12.44% |
| 2026-05-25 | 11.70 | 11.70 | 1.95 | 20.00% | 11.70 | 11.70 | 111901 | 13092 | 4.12% |
| 2026-05-22 | 9.83 | 9.75 | 0.05 | 0.52% | 9.60 | 9.89 | 81421 | 7937 | 3.00% |
| 2026-05-21 | 9.95 | 9.70 | -0.27 | -2.71% | 9.66 | 10.42 | 165501 | 16669 | 6.10% |
| 2026-05-20 | 10.88 | 9.97 | -0.94 | -8.62% | 9.25 | 10.91 | 320438 | 31479 | 11.80% |
| 2026-05-19 | 10.70 | 10.91 | 0.20 | 1.87% | 10.63 | 10.91 | 60606 | 6555 | 2.23% |
| 2026-05-18 | 10.71 | 10.71 | 0.00 | 0.00% | 10.48 | 10.79 | 68707 | 7303 | 2.53% |
| 2026-05-15 | 10.72 | 10.71 | 0.02 | 0.19% | 10.54 | 10.92 | 69002 | 7404 | 2.54% |
| 2026-05-14 | 11.07 | 10.69 | -0.33 | -2.99% | 10.66 | 11.10 | 72787 | 7841 | 2.68% |
| 2026-05-13 | 11.20 | 11.02 | -0.11 | -0.99% | 10.95 | 11.20 | 72751 | 8031 | 2.68% |