当前时间：2026-08-21 11:43:29 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 | 7.99 | 8.05 | 0.12 | 1.51% | 7.92 | 8.15 | 61426 | 4949 | 1.82% |
| 2026-08-19 | 8.23 | 7.93 | -0.40 | -4.80% | 7.92 | 8.29 | 78546 | 6305 | 2.33% |
| 2026-08-18 | 8.42 | 8.33 | -0.10 | -1.19% | 8.17 | 8.42 | 107662 | 8903 | 3.19% |
| 2026-08-17 | 8.38 | 8.43 | 0.04 | 0.48% | 8.26 | 8.43 | 60267 | 5027 | 1.79% |
| 2026-08-14 | 8.35 | 8.39 | -0.01 | -0.12% | 8.22 | 8.51 | 85390 | 7123 | 2.53% |
| 2026-08-13 | 8.62 | 8.40 | -0.19 | -2.21% | 8.38 | 8.74 | 92645 | 7931 | 2.75% |
| 2026-08-12 | 8.58 | 8.59 | 0.18 | 2.14% | 8.38 | 8.67 | 95216 | 8157 | 2.82% |
| 2026-08-11 | 8.52 | 8.41 | -0.07 | -0.83% | 8.32 | 8.56 | 60369 | 5087 | 1.79% |
| 2026-08-10 | 8.41 | 8.48 | 0.09 | 1.07% | 8.28 | 8.54 | 71259 | 6010 | 2.11% |
| 2026-08-07 | 8.59 | 8.39 | -0.20 | -2.33% | 8.20 | 8.61 | 113940 | 9492 | 3.38% |
| 2026-08-06 | 8.50 | 8.59 | -0.02 | -0.23% | 8.42 | 8.74 | 126373 | 10849 | 3.75% |
| 2026-08-05 | 8.38 | 8.61 | 0.23 | 2.74% | 8.32 | 8.98 | 177628 | 15378 | 5.27% |
| 2026-08-04 | 8.29 | 8.38 | 0.13 | 1.58% | 8.24 | 8.43 | 106566 | 8906 | 3.16% |
| 2026-08-03 | 8.14 | 8.25 | 0.11 | 1.35% | 7.98 | 8.30 | 125564 | 10285 | 3.73% |
| 2026-07-31 | 7.68 | 8.14 | 0.47 | 6.13% | 7.67 | 8.29 | 180770 | 14614 | 5.36% |
| 2026-07-30 | 7.83 | 7.67 | -0.09 | -1.16% | 7.63 | 8.04 | 121306 | 9487 | 3.60% |
| 2026-07-29 | 7.66 | 7.76 | 0.03 | 0.39% | 7.66 | 7.87 | 95510 | 7405 | 2.83% |
| 2026-07-28 | 7.49 | 7.73 | 0.17 | 2.25% | 7.46 | 7.78 | 103405 | 7981 | 3.07% |
| 2026-07-27 | 7.19 | 7.56 | 0.35 | 4.85% | 7.15 | 7.59 | 115978 | 8667 | 3.44% |
| 2026-07-24 | 7.35 | 7.21 | -0.25 | -3.35% | 7.19 | 7.38 | 67849 | 4935 | 2.01% |
| 2026-07-23 | 7.25 | 7.46 | 0.21 | 2.90% | 7.18 | 7.47 | 93378 | 6869 | 2.77% |
| 2026-07-22 | 7.33 | 7.25 | -0.15 | -2.03% | 7.20 | 7.47 | 84582 | 6187 | 2.51% |
| 2026-07-21 | 7.31 | 7.40 | 0.04 | 0.54% | 6.91 | 7.47 | 143328 | 10375 | 4.25% |
| 2026-07-20 | 7.42 | 7.36 | 0.04 | 0.55% | 7.20 | 7.63 | 115803 | 8595 | 3.44% |
| 2026-07-17 | 7.68 | 7.32 | -0.36 | -4.69% | 7.28 | 7.78 | 119681 | 8998 | 3.55% |
| 2026-07-16 | 7.39 | 7.68 | 0.20 | 2.67% | 7.39 | 7.80 | 118561 | 9071 | 3.52% |
| 2026-07-15 | 7.37 | 7.48 | 0.10 | 1.36% | 7.33 | 7.58 | 83130 | 6212 | 2.47% |
| 2026-07-14 | 7.33 | 7.38 | 0.07 | 0.96% | 7.06 | 7.40 | 92337 | 6684 | 2.74% |
| 2026-07-13 | 7.74 | 7.31 | -0.49 | -6.28% | 7.30 | 7.88 | 121531 | 9074 | 3.61% |
| 2026-07-10 | 7.61 | 7.80 | 0.19 | 2.50% | 7.43 | 7.99 | 150886 | 11810 | 4.48% |
| 2026-07-09 | 7.44 | 7.61 | 0.06 | 0.79% | 7.31 | 7.67 | 126409 | 9453 | 3.75% |
| 2026-07-08 | 7.50 | 7.55 | 0.09 | 1.21% | 7.30 | 7.98 | 143867 | 10959 | 4.27% |
| 2026-07-07 | 7.67 | 7.46 | -0.22 | -2.86% | 7.39 | 7.71 | 75276 | 5657 | 2.23% |
| 2026-07-06 | 7.92 | 7.68 | -0.27 | -3.40% | 7.67 | 8.02 | 97892 | 7638 | 2.90% |
| 2026-07-03 | 7.82 | 7.95 | 0.08 | 1.02% | 7.77 | 8.17 | 127599 | 10162 | 3.79% |
| 2026-07-02 | 8.09 | 7.87 | -0.19 | -2.36% | 7.84 | 8.45 | 113988 | 9193 | 3.38% |
| 2026-07-01 | 7.95 | 8.06 | 0.12 | 1.51% | 7.84 | 8.20 | 108464 | 8731 | 3.22% |
| 2026-06-30 | 7.84 | 7.94 | 0.16 | 2.06% | 7.66 | 8.05 | 98432 | 7795 | 2.92% |
| 2026-06-29 | 7.86 | 7.78 | -0.07 | -0.89% | 7.67 | 7.96 | 101491 | 7918 | 3.01% |
| 2026-06-26 | 8.13 | 7.85 | -0.36 | -4.38% | 7.85 | 8.17 | 111480 | 8854 | 3.31% |
| 2026-06-25 | 8.49 | 8.21 | -0.31 | -3.64% | 8.13 | 8.57 | 110336 | 9122 | 3.27% |
| 2026-06-24 | 8.75 | 8.52 | -0.24 | -2.74% | 8.36 | 8.75 | 95645 | 8145 | 2.84% |
| 2026-06-23 | 8.83 | 8.76 | -0.11 | -1.24% | 8.69 | 9.00 | 96744 | 8581 | 2.87% |
| 2026-06-22 | 8.83 | 8.87 | 0.02 | 0.23% | 8.47 | 8.89 | 131192 | 11352 | 3.89% |
| 2026-06-18 | 8.81 | 8.85 | 0.02 | 0.23% | 8.63 | 8.92 | 118986 | 10463 | 3.53% |
| 2026-06-17 | 9.14 | 8.83 | -0.14 | -1.56% | 8.76 | 9.41 | 198456 | 17998 | 5.89% |
| 2026-06-16 | 8.89 | 8.97 | 0.05 | 0.56% | 8.71 | 9.02 | 85873 | 7632 | 2.55% |
| 2026-06-15 | 8.91 | 8.92 | 0.09 | 1.02% | 8.78 | 9.04 | 90249 | 8035 | 2.68% |
| 2026-06-12 | 8.67 | 8.83 | 0.24 | 2.79% | 8.61 | 8.91 | 124326 | 10932 | 3.69% |
| 2026-06-11 | 8.76 | 8.59 | -0.32 | -3.59% | 8.48 | 8.88 | 123757 | 10648 | 3.67% |
| 2026-06-10 | 8.94 | 8.91 | -0.14 | -1.55% | 8.79 | 9.58 | 192972 | 17598 | 5.72% |
| 2026-06-09 | 9.02 | 9.05 | 0.11 | 1.23% | 8.90 | 9.14 | 99019 | 8932 | 2.94% |
| 2026-06-08 | 8.80 | 8.94 | -0.12 | -1.32% | 8.70 | 9.18 | 102446 | 9211 | 3.04% |
| 2026-06-05 | 8.95 | 9.06 | 0.09 | 1.00% | 8.76 | 9.25 | 117574 | 10607 | 3.49% |
| 2026-06-04 | 9.18 | 8.97 | -0.22 | -2.39% | 8.90 | 9.19 | 113057 | 10168 | 3.35% |
| 2026-06-03 | 9.51 | 9.19 | -0.32 | -3.36% | 9.11 | 9.51 | 121512 | 11268 | 3.60% |
| 2026-06-02 | 9.78 | 9.51 | -0.29 | -2.96% | 9.40 | 9.95 | 121023 | 11553 | 3.59% |
| 2026-06-01 | 9.45 | 9.80 | 0.40 | 4.26% | 9.45 | 10.08 | 152756 | 14997 | 4.53% |
| 2026-05-29 | 9.91 | 9.40 | -0.48 | -4.86% | 9.35 | 10.01 | 132228 | 12691 | 3.92% |
| 2026-05-28 | 9.76 | 9.88 | 0.12 | 1.23% | 9.47 | 9.98 | 132961 | 12902 | 3.94% |
| 2026-05-27 | 10.17 | 9.76 | -0.43 | -4.22% | 9.69 | 10.20 | 146592 | 14509 | 4.35% |
| 2026-05-26 | 10.60 | 10.19 | -0.50 | -4.68% | 10.01 | 10.61 | 157391 | 16127 | 4.67% |
| 2026-05-25 | 10.74 | 10.69 | -0.08 | -0.74% | 10.60 | 11.04 | 124852 | 13407 | 3.70% |
| 2026-05-22 | 10.67 | 10.77 | 0.22 | 2.09% | 10.43 | 10.89 | 128524 | 13713 | 3.81% |
| 2026-05-21 | 11.15 | 10.55 | -0.58 | -5.21% | 10.55 | 11.28 | 173059 | 19023 | 5.13% |
| 2026-05-20 | 11.25 | 11.13 | -0.21 | -1.85% | 10.93 | 11.35 | 175928 | 19563 | 5.22% |
| 2026-05-19 | 11.01 | 11.34 | 0.25 | 2.25% | 11.00 | 11.35 | 170695 | 19177 | 5.06% |
| 2026-05-18 | 10.80 | 11.09 | 0.24 | 2.21% | 10.72 | 11.20 | 137759 | 15161 | 4.09% |
| 2026-05-15 | 10.81 | 10.85 | 0.05 | 0.46% | 10.76 | 11.17 | 152121 | 16628 | 4.51% |
| 2026-05-14 | 11.30 | 10.80 | -0.46 | -4.09% | 10.80 | 11.30 | 147330 | 16129 | 4.37% |
| 2026-05-13 | 11.00 | 11.26 | 0.19 | 1.72% | 10.92 | 11.31 | 120357 | 13457 | 3.57% |