当前时间：2026-08-20 18:34:09 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 | 13.83 | 14.14 | -0.31 | -2.15% | 13.01 | 15.24 | 532007 | 74687 | 26.96% |
| 2026-08-19 | 14.60 | 14.45 | 1.57 | 12.19% | 13.51 | 15.41 | 618200 | 88751 | 31.32% |
| 2026-08-18 | 11.88 | 12.88 | 2.15 | 20.04% | 11.88 | 12.88 | 150723 | 18780 | 7.64% |
| 2026-08-17 | 9.09 | 10.73 | 1.79 | 20.02% | 9.02 | 10.73 | 249244 | 25301 | 12.63% |
| 2026-08-14 | 8.78 | 8.94 | 0.16 | 1.82% | 8.62 | 9.21 | 134707 | 12078 | 6.83% |
| 2026-08-13 | 8.50 | 8.78 | 0.30 | 3.54% | 8.40 | 9.28 | 135705 | 12003 | 6.88% |
| 2026-08-12 | 8.33 | 8.48 | 0.12 | 1.44% | 8.28 | 8.55 | 39044 | 3287 | 1.98% |
| 2026-08-11 | 8.45 | 8.36 | -0.09 | -1.07% | 8.32 | 8.48 | 36969 | 3103 | 1.87% |
| 2026-08-10 | 8.18 | 8.45 | 0.30 | 3.68% | 8.06 | 8.55 | 56730 | 4759 | 2.87% |
| 2026-08-07 | 8.35 | 8.15 | -0.20 | -2.40% | 8.04 | 8.35 | 40168 | 3273 | 2.04% |
| 2026-08-06 | 8.30 | 8.35 | 0.08 | 0.97% | 8.17 | 8.38 | 51634 | 4281 | 2.62% |
| 2026-08-05 | 8.18 | 8.27 | 0.14 | 1.72% | 8.10 | 8.30 | 43929 | 3597 | 2.23% |
| 2026-08-04 | 8.02 | 8.13 | 0.13 | 1.63% | 8.02 | 8.18 | 43955 | 3563 | 2.23% |
| 2026-08-03 | 7.92 | 8.00 | 0.15 | 1.91% | 7.78 | 8.09 | 49063 | 3904 | 2.49% |
| 2026-07-31 | 7.51 | 7.85 | 0.27 | 3.56% | 7.51 | 7.87 | 46519 | 3608 | 2.36% |
| 2026-07-30 | 7.78 | 7.58 | -0.24 | -3.07% | 7.53 | 8.01 | 59034 | 4586 | 2.99% |
| 2026-07-29 | 7.71 | 7.82 | 0.01 | 0.13% | 7.64 | 8.10 | 57096 | 4488 | 2.89% |
| 2026-07-28 | 7.60 | 7.81 | 0.17 | 2.23% | 7.58 | 8.17 | 56803 | 4459 | 2.88% |
| 2026-07-27 | 7.48 | 7.64 | 0.16 | 2.14% | 7.32 | 7.68 | 26654 | 2026 | 1.35% |
| 2026-07-24 | 7.54 | 7.48 | -0.20 | -2.60% | 7.43 | 7.68 | 23947 | 1797 | 1.21% |
| 2026-07-23 | 7.40 | 7.68 | 0.28 | 3.78% | 7.30 | 7.70 | 51440 | 3891 | 2.61% |
| 2026-07-22 | 7.45 | 7.40 | -0.04 | -0.54% | 7.31 | 7.73 | 40875 | 3043 | 2.07% |
| 2026-07-21 | 7.58 | 7.44 | -0.14 | -1.85% | 7.20 | 7.68 | 57314 | 4231 | 2.90% |
| 2026-07-20 | 7.96 | 7.58 | -0.28 | -3.56% | 7.49 | 8.06 | 49244 | 3815 | 2.50% |
| 2026-07-17 | 8.31 | 7.86 | -0.46 | -5.53% | 7.80 | 8.40 | 59480 | 4759 | 3.01% |
| 2026-07-16 | 8.09 | 8.32 | 0.19 | 2.34% | 7.96 | 8.55 | 60765 | 5039 | 3.08% |
| 2026-07-15 | 8.00 | 8.13 | 0.15 | 1.88% | 7.85 | 8.16 | 54898 | 4413 | 2.78% |
| 2026-07-14 | 8.01 | 7.98 | -0.04 | -0.50% | 7.85 | 8.17 | 47999 | 3843 | 2.43% |
| 2026-07-13 | 8.40 | 8.02 | -0.39 | -4.64% | 7.95 | 8.46 | 56785 | 4602 | 2.88% |
| 2026-07-10 | 8.00 | 8.41 | 0.41 | 5.13% | 7.83 | 8.73 | 96256 | 8029 | 4.88% |
| 2026-07-09 | 8.00 | 8.00 | 0.00 | 0.00% | 7.88 | 8.19 | 48937 | 3921 | 2.48% |
| 2026-07-08 | 8.21 | 8.00 | -0.15 | -1.84% | 7.81 | 8.29 | 52881 | 4234 | 2.68% |
| 2026-07-07 | 8.83 | 8.15 | -0.68 | -7.70% | 8.13 | 8.98 | 65876 | 5506 | 3.34% |
| 2026-07-06 | 8.91 | 8.83 | -0.10 | -1.12% | 8.74 | 9.18 | 71684 | 6388 | 3.63% |
| 2026-07-03 | 8.35 | 8.93 | 0.55 | 6.56% | 8.30 | 9.13 | 103535 | 9012 | 5.25% |
| 2026-07-02 | 8.06 | 8.38 | 0.31 | 3.84% | 8.00 | 8.70 | 91448 | 7697 | 4.63% |
| 2026-07-01 | 7.55 | 8.07 | 0.47 | 6.18% | 7.55 | 8.22 | 87204 | 6957 | 4.42% |
| 2026-06-30 | 7.58 | 7.60 | 0.01 | 0.13% | 7.42 | 8.03 | 58320 | 4494 | 2.96% |
| 2026-06-29 | 7.80 | 7.59 | -0.26 | -3.31% | 7.41 | 7.89 | 58155 | 4429 | 2.95% |
| 2026-06-26 | 7.70 | 7.85 | 0.09 | 1.16% | 7.57 | 8.00 | 71627 | 5589 | 3.63% |
| 2026-06-25 | 8.15 | 7.76 | -0.48 | -5.83% | 7.63 | 8.16 | 71171 | 5595 | 3.61% |
| 2026-06-24 | 8.73 | 8.24 | -0.59 | -6.68% | 8.20 | 8.73 | 67133 | 5621 | 3.40% |
| 2026-06-23 | 8.40 | 8.83 | 0.07 | 0.80% | 8.39 | 9.08 | 74432 | 6482 | 3.77% |
| 2026-06-22 | 9.00 | 8.76 | 0.07 | 0.81% | 8.61 | 9.48 | 137425 | 12498 | 6.96% |
| 2026-06-17 | 8.73 | 8.69 | -0.13 | -1.47% | 8.61 | 9.00 | 29844 | 2614 | 1.51% |
| 2026-06-16 | 8.45 | 8.82 | 0.39 | 4.63% | 8.35 | 8.92 | 28979 | 2517 | 1.47% |
| 2026-06-15 | 8.41 | 8.43 | 0.02 | 0.24% | 8.37 | 8.54 | 18410 | 1552 | 0.93% |
| 2026-06-12 | 8.39 | 8.41 | -0.07 | -0.83% | 8.39 | 8.74 | 24512 | 2088 | 1.24% |
| 2026-06-11 | 8.19 | 8.48 | 0.34 | 4.18% | 8.00 | 8.56 | 34183 | 2853 | 1.73% |
| 2026-06-10 | 8.32 | 8.14 | -0.19 | -2.28% | 7.94 | 8.33 | 27230 | 2205 | 1.38% |
| 2026-06-09 | 8.43 | 8.33 | 0.03 | 0.36% | 8.23 | 8.43 | 15085 | 1253 | 0.76% |
| 2026-06-08 | 8.47 | 8.30 | -0.37 | -4.27% | 8.21 | 8.73 | 25138 | 2122 | 1.27% |
| 2026-06-05 | 8.66 | 8.67 | 0.04 | 0.46% | 8.62 | 8.96 | 22800 | 2000 | 1.16% |
| 2026-06-04 | 9.20 | 8.63 | -0.52 | -5.68% | 8.58 | 9.20 | 44115 | 3873 | 2.24% |
| 2026-06-03 | 9.55 | 9.15 | -0.40 | -4.19% | 9.11 | 9.55 | 28277 | 2624 | 1.43% |
| 2026-06-02 | 9.60 | 9.55 | -0.11 | -1.14% | 9.50 | 9.77 | 23654 | 2278 | 1.20% |
| 2026-06-01 | 9.42 | 9.66 | 0.10 | 1.05% | 9.40 | 9.71 | 23879 | 2289 | 1.21% |
| 2026-05-29 | 9.32 | 9.56 | 0.16 | 1.70% | 9.08 | 9.59 | 36875 | 3452 | 1.87% |
| 2026-05-28 | 9.20 | 9.40 | 0.14 | 1.51% | 9.18 | 9.49 | 30127 | 2821 | 1.53% |
| 2026-05-27 | 9.31 | 9.26 | -0.12 | -1.28% | 8.88 | 9.42 | 37021 | 3381 | 1.88% |
| 2026-05-26 | 9.80 | 9.38 | -0.43 | -4.38% | 9.21 | 9.80 | 39214 | 3697 | 1.99% |
| 2026-05-25 | 9.78 | 9.81 | -0.15 | -1.51% | 9.51 | 9.88 | 50939 | 4940 | 2.58% |
| 2026-05-22 | 9.50 | 9.96 | 0.53 | 5.62% | 9.39 | 10.01 | 64042 | 6274 | 3.25% |
| 2026-05-21 | 9.38 | 9.43 | 0.07 | 0.75% | 9.32 | 9.73 | 57208 | 5464 | 2.90% |
| 2026-05-20 | 9.21 | 9.36 | 0.06 | 0.65% | 9.16 | 9.46 | 36423 | 3383 | 1.85% |
| 2026-05-19 | 9.27 | 9.30 | 0.02 | 0.22% | 9.20 | 9.36 | 25148 | 2330 | 1.27% |
| 2026-05-18 | 9.15 | 9.28 | -0.03 | -0.32% | 9.10 | 9.58 | 35296 | 3293 | 1.79% |
| 2026-05-15 | 9.31 | 9.31 | 0.06 | 0.65% | 9.10 | 9.36 | 36226 | 3341 | 1.84% |
| 2026-05-14 | 9.40 | 9.25 | -0.07 | -0.75% | 9.25 | 9.53 | 37746 | 3534 | 1.91% |
| 2026-05-13 | 8.97 | 9.32 | 0.33 | 3.67% | 8.95 | 9.36 | 47513 | 4372 | 2.41% |
| 2026-05-12 | 9.12 | 8.99 | -0.15 | -1.64% | 8.93 | 9.16 | 34374 | 3104 | 1.74% |