当前时间：2026-09-17 02:43:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 8.01 | 8.11 | 0.06 | 0.75% | 7.99 | 8.13 | 85289 | 6889 | 1.21% |
| 2026-09-15 | 8.21 | 8.05 | -0.10 | -1.23% | 8.03 | 8.21 | 98831 | 7988 | 1.40% |
| 2026-09-14 | 7.95 | 8.15 | 0.17 | 2.13% | 7.94 | 8.24 | 154166 | 12523 | 2.19% |
| 2026-09-11 | 8.05 | 7.98 | -0.14 | -1.72% | 7.89 | 8.09 | 135585 | 10792 | 1.92% |
| 2026-09-10 | 8.21 | 8.12 | -0.15 | -1.81% | 8.09 | 8.22 | 122789 | 9986 | 1.74% |
| 2026-09-09 | 8.41 | 8.27 | -0.18 | -2.13% | 8.19 | 8.41 | 193483 | 16018 | 2.74% |
| 2026-09-08 | 8.38 | 8.45 | 0.06 | 0.72% | 8.34 | 8.50 | 136512 | 11497 | 1.94% |
| 2026-09-07 | 8.47 | 8.39 | -0.06 | -0.71% | 8.34 | 8.48 | 136537 | 11462 | 1.94% |
| 2026-09-04 | 8.46 | 8.45 | 0.03 | 0.36% | 8.41 | 8.62 | 232157 | 19802 | 3.29% |
| 2026-09-03 | 8.69 | 8.42 | -0.24 | -2.77% | 8.39 | 8.71 | 295642 | 25161 | 4.19% |
| 2026-09-02 | 8.86 | 8.66 | -0.28 | -3.13% | 8.64 | 8.88 | 225670 | 19654 | 3.20% |
| 2026-09-01 | 8.90 | 8.94 | 0.02 | 0.22% | 8.78 | 9.01 | 244526 | 21718 | 3.47% |
| 2026-08-31 | 8.88 | 8.92 | -0.13 | -1.44% | 8.81 | 8.96 | 233894 | 20777 | 3.32% |
| 2026-08-28 | 9.18 | 9.05 | -0.13 | -1.42% | 9.05 | 9.27 | 296423 | 27096 | 4.21% |
| 2026-08-27 | 9.13 | 9.18 | 0.01 | 0.11% | 9.03 | 9.26 | 353999 | 32346 | 5.02% |
| 2026-08-26 | 9.30 | 9.17 | -0.13 | -1.40% | 9.05 | 9.50 | 509969 | 46978 | 7.23% |
| 2026-08-25 | 9.00 | 9.30 | 0.63 | 7.27% | 8.72 | 9.30 | 702722 | 63694 | 9.97% |
| 2026-08-24 | 9.09 | 8.67 | -0.33 | -3.67% | 8.55 | 9.12 | 323008 | 28144 | 4.58% |
| 2026-08-21 | 9.19 | 9.00 | -0.25 | -2.70% | 8.88 | 9.25 | 369453 | 33354 | 5.24% |
| 2026-08-20 | 8.97 | 9.25 | 0.70 | 8.19% | 8.97 | 9.54 | 726242 | 68037 | 10.30% |
| 2026-08-19 | 8.89 | 8.55 | -0.40 | -4.47% | 8.52 | 8.94 | 220857 | 19158 | 3.13% |
| 2026-08-18 | 9.00 | 8.95 | -0.07 | -0.78% | 8.83 | 9.05 | 182176 | 16279 | 2.58% |
| 2026-08-17 | 9.10 | 9.02 | -0.11 | -1.20% | 8.78 | 9.10 | 249231 | 22327 | 3.54% |
| 2026-08-14 | 9.10 | 9.13 | -0.01 | -0.11% | 9.00 | 9.29 | 228776 | 20901 | 3.25% |
| 2026-08-13 | 9.07 | 9.14 | 0.01 | 0.11% | 8.95 | 9.33 | 317528 | 29182 | 4.50% |
| 2026-08-12 | 9.13 | 9.13 | -0.02 | -0.22% | 9.11 | 9.35 | 238300 | 21918 | 3.38% |
| 2026-08-11 | 9.10 | 9.15 | -0.03 | -0.33% | 9.01 | 9.39 | 353279 | 32575 | 5.01% |
| 2026-08-10 | 9.29 | 9.18 | -0.02 | -0.22% | 9.12 | 9.41 | 335286 | 31031 | 4.76% |
| 2026-08-07 | 8.97 | 9.20 | 0.20 | 2.22% | 8.86 | 9.20 | 393976 | 35737 | 5.59% |
| 2026-08-06 | 8.99 | 9.00 | 0.02 | 0.22% | 8.85 | 9.14 | 334057 | 29973 | 4.74% |
| 2026-08-05 | 9.02 | 8.98 | -0.17 | -1.86% | 8.92 | 9.28 | 389298 | 35227 | 5.52% |
| 2026-08-04 | 8.56 | 9.15 | 0.63 | 7.39% | 8.43 | 9.35 | 681584 | 60905 | 9.67% |
| 2026-08-03 | 8.37 | 8.52 | 0.09 | 1.07% | 8.33 | 8.52 | 261960 | 22071 | 3.72% |
| 2026-07-31 | 8.20 | 8.43 | 0.21 | 2.55% | 8.16 | 8.48 | 293155 | 24493 | 4.18% |
| 2026-07-30 | 8.19 | 8.22 | -0.04 | -0.48% | 8.12 | 8.33 | 288894 | 23761 | 4.12% |
| 2026-07-29 | 7.98 | 8.26 | 0.28 | 3.51% | 7.98 | 8.32 | 314636 | 25766 | 4.49% |
| 2026-07-28 | 8.18 | 7.98 | -0.29 | -3.51% | 7.95 | 8.28 | 297438 | 23952 | 4.24% |
| 2026-07-27 | 8.19 | 8.27 | -0.03 | -0.36% | 8.16 | 8.36 | 381506 | 31483 | 5.44% |
| 2026-07-24 | 7.79 | 8.30 | 0.42 | 5.33% | 7.76 | 8.80 | 535335 | 45019 | 7.63% |
| 2026-07-23 | 7.56 | 7.88 | 0.26 | 3.41% | 7.50 | 7.94 | 215542 | 16592 | 3.07% |
| 2026-07-22 | 7.79 | 7.62 | -0.21 | -2.68% | 7.58 | 7.90 | 201021 | 15518 | 2.87% |
| 2026-07-21 | 7.94 | 7.83 | -0.12 | -1.51% | 7.56 | 7.96 | 235780 | 18271 | 3.36% |
| 2026-07-20 | 7.90 | 7.95 | 0.01 | 0.13% | 7.77 | 8.08 | 230203 | 18283 | 3.28% |
| 2026-07-17 | 8.38 | 7.94 | -0.48 | -5.70% | 7.85 | 8.42 | 286868 | 23199 | 4.09% |
| 2026-07-16 | 8.33 | 8.42 | 0.02 | 0.24% | 8.18 | 8.47 | 242821 | 20334 | 3.46% |
| 2026-07-15 | 8.20 | 8.40 | 0.15 | 1.82% | 8.15 | 8.57 | 313105 | 26405 | 4.46% |
| 2026-07-14 | 7.93 | 8.25 | 0.28 | 3.51% | 7.91 | 8.25 | 224460 | 18217 | 3.20% |
| 2026-07-13 | 8.08 | 7.97 | -0.14 | -1.73% | 7.91 | 8.19 | 176795 | 14215 | 2.52% |
| 2026-07-10 | 7.86 | 8.11 | 0.22 | 2.79% | 7.72 | 8.28 | 236694 | 19107 | 3.38% |
| 2026-07-09 | 7.91 | 7.89 | -0.10 | -1.25% | 7.68 | 8.14 | 205956 | 16199 | 2.94% |
| 2026-07-08 | 8.15 | 7.99 | -0.17 | -2.08% | 7.93 | 8.22 | 155689 | 12516 | 2.22% |
| 2026-07-07 | 8.35 | 8.16 | -0.20 | -2.39% | 8.10 | 8.38 | 175145 | 14390 | 2.50% |
| 2026-07-06 | 8.45 | 8.36 | -0.09 | -1.07% | 8.31 | 8.54 | 219161 | 18443 | 3.13% |
| 2026-07-03 | 8.40 | 8.45 | 0.10 | 1.20% | 8.26 | 8.56 | 224120 | 18830 | 3.20% |
| 2026-07-02 | 8.39 | 8.35 | -0.08 | -0.95% | 8.31 | 8.57 | 261989 | 22008 | 3.74% |
| 2026-07-01 | 8.02 | 8.43 | 0.43 | 5.38% | 7.95 | 8.48 | 329711 | 27325 | 4.70% |
| 2026-06-30 | 8.15 | 8.00 | -0.15 | -1.84% | 7.84 | 8.15 | 223778 | 17784 | 3.19% |
| 2026-06-29 | 7.52 | 8.15 | 0.60 | 7.95% | 7.38 | 8.27 | 356296 | 28141 | 5.08% |
| 2026-06-26 | 7.80 | 7.55 | -0.29 | -3.70% | 7.54 | 7.94 | 153595 | 11841 | 2.19% |
| 2026-06-25 | 7.94 | 7.91 | -0.09 | -1.13% | 7.73 | 8.02 | 152439 | 11995 | 2.17% |
| 2026-06-24 | 8.04 | 8.00 | -0.04 | -0.50% | 7.86 | 8.14 | 155863 | 12485 | 2.22% |
| 2026-06-23 | 7.94 | 8.04 | 0.07 | 0.88% | 7.91 | 8.20 | 177558 | 14375 | 2.53% |
| 2026-06-22 | 8.00 | 7.97 | -0.08 | -0.99% | 7.68 | 8.06 | 181702 | 14230 | 2.59% |
| 2026-06-18 | 8.11 | 8.05 | -0.05 | -0.62% | 8.00 | 8.20 | 144739 | 11719 | 2.06% |
| 2026-06-17 | 8.08 | 8.10 | -0.01 | -0.12% | 7.98 | 8.11 | 126119 | 10130 | 1.80% |
| 2026-06-16 | 8.08 | 8.11 | -0.01 | -0.12% | 8.02 | 8.16 | 105942 | 8564 | 1.51% |
| 2026-06-15 | 7.96 | 8.12 | 0.20 | 2.53% | 7.96 | 8.17 | 161156 | 13034 | 2.30% |
| 2026-06-12 | 7.85 | 7.92 | 0.18 | 2.33% | 7.70 | 7.98 | 156922 | 12344 | 2.24% |
| 2026-06-11 | 7.88 | 7.74 | -0.17 | -2.15% | 7.63 | 7.89 | 128140 | 9889 | 1.83% |
| 2026-06-10 | 7.92 | 7.91 | -0.06 | -0.75% | 7.81 | 8.00 | 107665 | 8486 | 1.54% |
| 2026-06-09 | 8.07 | 7.97 | 0.02 | 0.25% | 7.86 | 8.08 | 117811 | 9357 | 1.68% |