当前时间：2026-08-21 07:24:00 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 | 8.71 | 0.06 | 0.69% | 8.59 | 8.82 | 56921 | 4955 | 1.55% |
| 2026-08-19 | 9.08 | 8.65 | -0.54 | -5.88% | 8.59 | 9.14 | 109617 | 9667 | 2.98% |
| 2026-08-18 | 9.19 | 9.19 | 0.01 | 0.11% | 9.06 | 9.31 | 60150 | 5510 | 1.64% |
| 2026-08-17 | 9.20 | 9.18 | -0.02 | -0.22% | 8.90 | 9.36 | 72285 | 6629 | 1.97% |
| 2026-08-14 | 9.20 | 9.20 | 0.00 | 0.00% | 9.06 | 9.37 | 58024 | 5339 | 1.58% |
| 2026-08-13 | 9.24 | 9.20 | -0.10 | -1.08% | 9.13 | 9.35 | 59960 | 5535 | 1.63% |
| 2026-08-12 | 9.15 | 9.30 | 0.15 | 1.64% | 9.02 | 9.43 | 79807 | 7353 | 2.17% |
| 2026-08-11 | 9.59 | 9.15 | -0.43 | -4.49% | 8.98 | 9.60 | 143615 | 13302 | 3.91% |
| 2026-08-10 | 9.58 | 9.58 | 0.16 | 1.70% | 9.38 | 9.99 | 105693 | 10160 | 2.87% |
| 2026-08-07 | 9.36 | 9.42 | -0.03 | -0.32% | 9.18 | 9.72 | 142673 | 13409 | 3.88% |
| 2026-08-06 | 8.99 | 9.45 | 0.58 | 6.54% | 8.75 | 9.55 | 168176 | 15635 | 4.57% |
| 2026-08-05 | 8.55 | 8.87 | 0.42 | 4.97% | 8.49 | 8.97 | 130176 | 11352 | 3.54% |
| 2026-08-04 | 8.50 | 8.45 | -0.04 | -0.47% | 8.45 | 9.07 | 212053 | 18443 | 5.77% |
| 2026-08-03 | 7.77 | 8.49 | 0.72 | 9.27% | 7.70 | 8.57 | 215168 | 17755 | 5.85% |
| 2026-07-31 | 7.22 | 7.77 | 0.65 | 9.13% | 7.20 | 7.77 | 150748 | 11414 | 4.10% |
| 2026-07-30 | 7.77 | 7.12 | -0.57 | -7.41% | 6.99 | 7.77 | 140704 | 10357 | 3.83% |
| 2026-07-29 | 7.69 | 7.69 | -0.11 | -1.41% | 7.61 | 7.84 | 91568 | 7061 | 2.49% |
| 2026-07-28 | 7.50 | 7.80 | 0.23 | 3.04% | 7.47 | 7.99 | 129064 | 10065 | 3.51% |
| 2026-07-27 | 7.55 | 7.57 | 0.06 | 0.80% | 7.40 | 7.63 | 75767 | 5693 | 2.06% |
| 2026-07-24 | 7.41 | 7.51 | 0.05 | 0.67% | 7.38 | 7.65 | 81691 | 6162 | 2.22% |
| 2026-07-23 | 7.59 | 7.46 | -0.04 | -0.53% | 7.36 | 7.65 | 89857 | 6710 | 2.44% |
| 2026-07-22 | 7.22 | 7.50 | 0.34 | 4.75% | 7.15 | 7.60 | 120377 | 8958 | 3.27% |
| 2026-07-21 | 7.36 | 7.16 | -0.19 | -2.59% | 6.90 | 7.55 | 93624 | 6679 | 2.55% |
| 2026-07-20 | 7.45 | 7.35 | -0.10 | -1.34% | 7.35 | 7.78 | 89786 | 6762 | 2.44% |
| 2026-07-17 | 7.32 | 7.45 | 0.08 | 1.09% | 7.14 | 7.76 | 135352 | 10160 | 3.68% |
| 2026-07-16 | 7.19 | 7.37 | 0.16 | 2.22% | 7.14 | 7.65 | 83705 | 6226 | 2.28% |
| 2026-07-15 | 7.20 | 7.21 | 0.03 | 0.42% | 7.06 | 7.21 | 23999 | 1715 | 0.65% |
| 2026-07-14 | 6.99 | 7.18 | 0.19 | 2.72% | 6.99 | 7.24 | 46502 | 3325 | 1.26% |
| 2026-07-13 | 7.31 | 6.99 | -0.30 | -4.12% | 6.96 | 7.31 | 68532 | 4849 | 1.86% |
| 2026-07-10 | 7.15 | 7.29 | 0.18 | 2.53% | 7.06 | 7.44 | 106271 | 7770 | 2.89% |
| 2026-07-09 | 6.91 | 7.11 | 0.16 | 2.30% | 6.91 | 7.26 | 70025 | 4980 | 1.90% |
| 2026-07-08 | 6.94 | 6.95 | 0.05 | 0.72% | 6.86 | 7.10 | 33556 | 2347 | 0.91% |
| 2026-07-07 | 7.10 | 6.90 | -0.20 | -2.82% | 6.89 | 7.13 | 41176 | 2868 | 1.12% |
| 2026-07-06 | 7.27 | 7.10 | -0.08 | -1.11% | 7.07 | 7.35 | 50965 | 3658 | 1.39% |
| 2026-07-03 | 7.12 | 7.18 | 0.09 | 1.27% | 7.05 | 7.26 | 71777 | 5144 | 1.95% |
| 2026-07-02 | 6.92 | 7.09 | 0.05 | 0.71% | 6.92 | 7.24 | 68500 | 4866 | 1.86% |
| 2026-07-01 | 7.20 | 7.04 | -0.06 | -0.85% | 7.01 | 7.30 | 90859 | 6495 | 2.47% |
| 2026-06-30 | 6.67 | 7.10 | 0.40 | 5.97% | 6.66 | 7.15 | 94000 | 6577 | 2.56% |
| 2026-06-29 | 6.31 | 6.70 | 0.29 | 4.52% | 6.31 | 7.15 | 114581 | 7781 | 3.12% |
| 2026-06-26 | 6.60 | 6.41 | -0.22 | -3.32% | 6.35 | 6.65 | 57992 | 3758 | 1.58% |
| 2026-06-25 | 6.65 | 6.63 | -0.06 | -0.90% | 6.50 | 6.75 | 61392 | 4051 | 1.67% |
| 2026-06-24 | 6.75 | 6.69 | -0.03 | -0.45% | 6.65 | 6.88 | 57522 | 3887 | 1.56% |
| 2026-06-23 | 6.82 | 6.72 | -0.11 | -1.61% | 6.69 | 6.82 | 68203 | 4597 | 1.85% |
| 2026-06-22 | 6.91 | 6.83 | -0.08 | -1.16% | 6.69 | 6.96 | 71460 | 4875 | 1.94% |
| 2026-06-18 | 7.16 | 6.91 | -0.17 | -2.40% | 6.90 | 7.16 | 65890 | 4602 | 1.79% |
| 2026-06-17 | 7.02 | 7.08 | 0.07 | 1.00% | 6.89 | 7.24 | 83770 | 5901 | 2.28% |
| 2026-06-16 | 7.03 | 7.01 | -0.07 | -0.99% | 6.98 | 7.10 | 45304 | 3182 | 1.23% |
| 2026-06-15 | 6.95 | 7.08 | 0.15 | 2.16% | 6.88 | 7.08 | 54200 | 3786 | 1.47% |
| 2026-06-12 | 6.98 | 6.93 | 0.04 | 0.58% | 6.85 | 6.98 | 32471 | 2249 | 0.88% |
| 2026-06-11 | 6.83 | 6.89 | 0.05 | 0.73% | 6.71 | 6.89 | 30242 | 2061 | 0.82% |
| 2026-06-10 | 7.06 | 6.84 | -0.22 | -3.12% | 6.78 | 7.17 | 62719 | 4352 | 1.71% |
| 2026-06-09 | 6.87 | 7.06 | 0.22 | 3.22% | 6.87 | 7.10 | 56138 | 3915 | 1.53% |
| 2026-06-08 | 6.95 | 6.84 | -0.28 | -3.93% | 6.80 | 7.02 | 72810 | 5038 | 1.98% |
| 2026-06-05 | 7.19 | 7.12 | -0.07 | -0.97% | 7.12 | 7.28 | 56463 | 4055 | 1.54% |
| 2026-06-04 | 7.24 | 7.19 | -0.09 | -1.24% | 7.12 | 7.45 | 73016 | 5307 | 1.99% |
| 2026-06-03 | 7.45 | 7.28 | -0.34 | -4.46% | 7.18 | 7.88 | 132486 | 9979 | 3.60% |
| 2026-06-02 | 6.78 | 7.62 | 0.86 | 12.72% | 6.70 | 8.10 | 202442 | 15101 | 5.50% |
| 2026-06-01 | 6.79 | 6.76 | 0.01 | 0.15% | 6.72 | 6.82 | 18738 | 1268 | 0.51% |
| 2026-05-29 | 6.88 | 6.75 | -0.12 | -1.75% | 6.70 | 6.92 | 31281 | 2115 | 0.85% |
| 2026-05-28 | 6.74 | 6.87 | 0.14 | 2.08% | 6.74 | 6.93 | 45798 | 3140 | 1.25% |
| 2026-05-27 | 6.95 | 6.73 | -0.22 | -3.17% | 6.71 | 6.97 | 67442 | 4596 | 1.83% |
| 2026-05-26 | 6.76 | 6.95 | 0.09 | 1.31% | 6.68 | 7.00 | 83735 | 5776 | 2.28% |
| 2026-05-25 | 6.92 | 6.86 | 0.02 | 0.29% | 6.68 | 6.92 | 66167 | 4490 | 1.80% |
| 2026-05-22 | 6.79 | 6.84 | 0.13 | 1.94% | 6.76 | 6.93 | 55588 | 3808 | 1.51% |
| 2026-05-21 | 6.97 | 6.71 | -0.27 | -3.87% | 6.69 | 6.98 | 75313 | 5172 | 2.05% |
| 2026-05-20 | 7.12 | 6.98 | -0.14 | -1.97% | 6.92 | 7.12 | 81994 | 5753 | 2.23% |
| 2026-05-19 | 7.13 | 7.12 | -0.01 | -0.14% | 7.08 | 7.18 | 51902 | 3688 | 1.41% |
| 2026-05-18 | 7.08 | 7.13 | 0.00 | 0.00% | 7.07 | 7.20 | 73000 | 5200 | 1.99% |
| 2026-05-15 | 7.23 | 7.13 | -0.10 | -1.38% | 7.10 | 7.37 | 103144 | 7444 | 2.80% |
| 2026-05-14 | 7.21 | 7.23 | 0.03 | 0.42% | 7.16 | 7.33 | 90150 | 6523 | 2.45% |
| 2026-05-13 | 7.23 | 7.20 | -0.04 | -0.55% | 7.20 | 7.49 | 145677 | 10685 | 3.96% |