当前时间：2026-08-21 16:00:09 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 | 8.28 | 8.28 | 0.06 | 0.73% | 8.24 | 8.43 | 75142 | 6252 | 1.89% |
| 2026-08-19 | 8.45 | 8.22 | -0.30 | -3.52% | 8.20 | 8.47 | 81401 | 6752 | 2.04% |
| 2026-08-18 | 8.62 | 8.52 | -0.15 | -1.73% | 8.41 | 8.63 | 86170 | 7319 | 2.16% |
| 2026-08-17 | 8.69 | 8.67 | -0.05 | -0.57% | 8.52 | 8.70 | 75794 | 6533 | 1.90% |
| 2026-08-14 | 8.69 | 8.72 | 0.02 | 0.23% | 8.53 | 8.79 | 91964 | 7949 | 2.31% |
| 2026-08-13 | 8.90 | 8.70 | -0.19 | -2.14% | 8.70 | 9.05 | 125676 | 11162 | 3.15% |
| 2026-08-12 | 8.84 | 8.89 | 0.08 | 0.91% | 8.77 | 8.96 | 84098 | 7465 | 2.11% |
| 2026-08-11 | 8.83 | 8.81 | -0.09 | -1.01% | 8.77 | 8.96 | 93635 | 8293 | 2.35% |
| 2026-08-10 | 8.93 | 8.90 | -0.02 | -0.22% | 8.72 | 8.98 | 119853 | 10622 | 3.01% |
| 2026-08-07 | 9.14 | 8.92 | -0.46 | -4.90% | 8.70 | 9.33 | 281437 | 25057 | 7.07% |
| 2026-08-06 | 8.93 | 9.38 | 0.31 | 3.42% | 8.88 | 10.12 | 365534 | 34644 | 9.18% |
| 2026-08-05 | 8.83 | 9.07 | 0.17 | 1.91% | 8.80 | 9.35 | 205899 | 18668 | 5.17% |
| 2026-08-04 | 8.67 | 8.90 | 0.24 | 2.77% | 8.60 | 8.94 | 122869 | 10827 | 3.08% |
| 2026-08-03 | 8.50 | 8.66 | 0.13 | 1.52% | 8.48 | 8.68 | 112932 | 9695 | 2.84% |
| 2026-07-31 | 8.13 | 8.53 | 0.38 | 4.66% | 8.12 | 8.67 | 160534 | 13602 | 4.03% |
| 2026-07-30 | 8.12 | 8.15 | -0.04 | -0.49% | 8.10 | 8.46 | 121482 | 10038 | 3.05% |
| 2026-07-29 | 7.98 | 8.19 | 0.23 | 2.89% | 7.93 | 8.20 | 103051 | 8360 | 2.59% |
| 2026-07-28 | 7.90 | 7.96 | 0.01 | 0.13% | 7.90 | 8.07 | 84003 | 6712 | 2.11% |
| 2026-07-27 | 7.60 | 7.95 | 0.36 | 4.74% | 7.55 | 8.01 | 128452 | 10079 | 3.22% |
| 2026-07-24 | 7.81 | 7.59 | -0.32 | -4.05% | 7.57 | 7.82 | 77250 | 5937 | 1.94% |
| 2026-07-23 | 7.84 | 7.91 | 0.05 | 0.64% | 7.74 | 7.92 | 82371 | 6456 | 2.07% |
| 2026-07-22 | 8.07 | 7.86 | -0.25 | -3.08% | 7.83 | 8.07 | 89346 | 7080 | 2.24% |
| 2026-07-21 | 8.01 | 8.11 | 0.04 | 0.50% | 7.82 | 8.19 | 116756 | 9375 | 2.93% |
| 2026-07-20 | 7.98 | 8.07 | 0.07 | 0.88% | 7.85 | 8.24 | 105519 | 8481 | 2.65% |
| 2026-07-17 | 8.41 | 8.00 | -0.41 | -4.88% | 7.95 | 8.56 | 135065 | 11029 | 3.39% |
| 2026-07-16 | 8.21 | 8.41 | 0.15 | 1.82% | 8.11 | 8.52 | 119725 | 10040 | 3.01% |
| 2026-07-15 | 8.09 | 8.26 | 0.25 | 3.12% | 7.97 | 8.36 | 121732 | 10014 | 3.06% |
| 2026-07-14 | 8.14 | 8.01 | -0.06 | -0.74% | 7.83 | 8.14 | 77683 | 6188 | 1.95% |
| 2026-07-13 | 8.57 | 8.07 | -0.55 | -6.38% | 8.05 | 8.65 | 160255 | 13187 | 4.02% |
| 2026-07-10 | 8.35 | 8.62 | 0.24 | 2.86% | 8.16 | 8.75 | 177081 | 15182 | 4.45% |
| 2026-07-09 | 8.30 | 8.38 | -0.10 | -1.18% | 8.18 | 8.53 | 121366 | 10133 | 3.05% |
| 2026-07-08 | 8.28 | 8.48 | 0.21 | 2.54% | 8.07 | 8.61 | 147831 | 12376 | 3.71% |
| 2026-07-07 | 8.25 | 8.27 | -0.01 | -0.12% | 8.19 | 8.66 | 115714 | 9716 | 2.90% |
| 2026-07-06 | 8.40 | 8.28 | -0.15 | -1.78% | 8.28 | 8.55 | 75188 | 6312 | 1.89% |
| 2026-07-03 | 8.60 | 8.43 | -0.04 | -0.47% | 8.29 | 8.60 | 89238 | 7524 | 2.24% |
| 2026-07-02 | 8.54 | 8.47 | -0.08 | -0.94% | 8.44 | 8.75 | 112738 | 9690 | 2.83% |
| 2026-07-01 | 8.40 | 8.55 | 0.12 | 1.42% | 8.33 | 8.68 | 103248 | 8785 | 2.59% |
| 2026-06-30 | 8.32 | 8.43 | 0.08 | 0.96% | 8.15 | 8.45 | 94714 | 7896 | 2.38% |
| 2026-06-29 | 8.30 | 8.35 | 0.04 | 0.48% | 8.11 | 8.49 | 113675 | 9445 | 2.85% |
| 2026-06-26 | 8.63 | 8.31 | -0.37 | -4.26% | 8.19 | 8.64 | 127287 | 10687 | 3.20% |
| 2026-06-25 | 8.74 | 8.68 | -0.15 | -1.70% | 8.62 | 8.83 | 92822 | 8096 | 2.33% |
| 2026-06-24 | 9.04 | 8.83 | -0.14 | -1.56% | 8.58 | 9.06 | 125453 | 11000 | 3.15% |
| 2026-06-23 | 9.03 | 8.97 | -0.15 | -1.64% | 8.93 | 9.18 | 92405 | 8371 | 2.32% |
| 2026-06-22 | 8.95 | 9.12 | 0.13 | 1.45% | 8.87 | 9.19 | 161080 | 14610 | 4.04% |
| 2026-06-18 | 8.94 | 8.99 | 0.09 | 1.01% | 8.64 | 9.22 | 101212 | 9105 | 2.54% |
| 2026-06-17 | 9.08 | 8.90 | -0.25 | -2.73% | 8.83 | 9.17 | 98971 | 8863 | 2.48% |
| 2026-06-16 | 9.20 | 9.15 | -0.09 | -0.97% | 9.07 | 9.31 | 75428 | 6910 | 1.89% |
| 2026-06-15 | 9.28 | 9.24 | 0.00 | 0.00% | 9.11 | 9.38 | 99100 | 9137 | 2.49% |
| 2026-06-12 | 9.35 | 9.24 | -0.04 | -0.43% | 9.18 | 9.49 | 105579 | 9829 | 2.65% |
| 2026-06-11 | 9.21 | 9.28 | -0.03 | -0.32% | 8.93 | 9.35 | 119115 | 10867 | 2.99% |
| 2026-06-10 | 9.50 | 9.31 | -0.26 | -2.72% | 9.14 | 9.70 | 108470 | 10218 | 2.72% |
| 2026-06-09 | 9.54 | 9.57 | 0.02 | 0.21% | 9.28 | 9.66 | 118284 | 11219 | 2.97% |
| 2026-06-08 | 9.24 | 9.55 | 0.14 | 1.49% | 9.18 | 9.75 | 202671 | 19269 | 5.09% |
| 2026-06-05 | 8.95 | 9.41 | 0.48 | 5.38% | 8.95 | 9.49 | 172442 | 15893 | 4.33% |
| 2026-06-04 | 9.10 | 8.93 | -0.17 | -1.87% | 8.83 | 9.10 | 75099 | 6711 | 1.89% |
| 2026-06-03 | 9.40 | 9.10 | -0.27 | -2.88% | 9.05 | 9.40 | 101294 | 9285 | 2.54% |
| 2026-06-02 | 9.56 | 9.37 | -0.22 | -2.29% | 9.25 | 9.64 | 66242 | 6197 | 1.66% |
| 2026-06-01 | 9.35 | 9.59 | 0.29 | 3.12% | 9.29 | 9.68 | 86032 | 8222 | 2.16% |
| 2026-05-29 | 9.43 | 9.30 | -0.17 | -1.80% | 9.24 | 9.53 | 67738 | 6352 | 1.70% |
| 2026-05-28 | 9.40 | 9.47 | 0.05 | 0.53% | 9.21 | 9.53 | 79651 | 7466 | 2.00% |
| 2026-05-27 | 9.69 | 9.42 | -0.20 | -2.08% | 9.39 | 9.82 | 80546 | 7710 | 2.02% |
| 2026-05-26 | 9.86 | 9.62 | -0.28 | -2.83% | 9.48 | 9.87 | 91861 | 8844 | 2.31% |
| 2026-05-25 | 10.04 | 9.90 | -0.17 | -1.69% | 9.63 | 10.13 | 156744 | 15354 | 3.93% |
| 2026-05-22 | 10.11 | 10.07 | 0.01 | 0.10% | 9.95 | 10.18 | 65221 | 6553 | 1.64% |
| 2026-05-21 | 10.48 | 10.06 | -0.40 | -3.82% | 10.06 | 10.56 | 93968 | 9692 | 2.36% |
| 2026-05-20 | 10.70 | 10.46 | -0.34 | -3.15% | 10.42 | 10.71 | 74962 | 7875 | 1.88% |
| 2026-05-19 | 10.52 | 10.80 | 0.19 | 1.79% | 10.51 | 10.81 | 78095 | 8354 | 1.96% |
| 2026-05-18 | 10.54 | 10.61 | -0.03 | -0.28% | 10.43 | 10.65 | 75621 | 7953 | 1.90% |
| 2026-05-15 | 10.78 | 10.64 | -0.12 | -1.12% | 10.58 | 10.92 | 90790 | 9752 | 2.28% |
| 2026-05-14 | 11.21 | 10.76 | -0.43 | -3.84% | 10.76 | 11.29 | 114784 | 12559 | 2.88% |
| 2026-05-13 | 11.05 | 11.19 | 0.08 | 0.72% | 11.05 | 11.22 | 71353 | 7963 | 1.79% |