当前时间：2026-08-21 02:50:16 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 | 8.45 | 8.56 | 0.16 | 1.90% | 8.43 | 8.62 | 31829 | 2725 | 1.11% |
| 2026-08-19 | 8.65 | 8.40 | -0.35 | -4.00% | 8.36 | 8.73 | 39782 | 3377 | 1.39% |
| 2026-08-18 | 8.80 | 8.75 | -0.13 | -1.46% | 8.69 | 8.85 | 25456 | 2225 | 0.89% |
| 2026-08-17 | 8.73 | 8.88 | 0.10 | 1.14% | 8.65 | 8.88 | 38800 | 3409 | 1.35% |
| 2026-08-14 | 8.63 | 8.78 | 0.13 | 1.50% | 8.60 | 8.82 | 35642 | 3105 | 1.24% |
| 2026-08-13 | 8.69 | 8.65 | -0.07 | -0.80% | 8.62 | 8.75 | 29733 | 2582 | 1.04% |
| 2026-08-12 | 8.69 | 8.72 | 0.02 | 0.23% | 8.66 | 8.77 | 30146 | 2629 | 1.05% |
| 2026-08-11 | 8.82 | 8.70 | -0.22 | -2.47% | 8.68 | 8.87 | 44646 | 3894 | 1.56% |
| 2026-08-10 | 8.54 | 8.92 | 0.46 | 5.44% | 8.51 | 9.00 | 83463 | 7324 | 2.91% |
| 2026-08-07 | 8.49 | 8.46 | -0.04 | -0.47% | 8.31 | 8.49 | 25462 | 2136 | 0.89% |
| 2026-08-06 | 8.58 | 8.50 | -0.03 | -0.35% | 8.40 | 8.58 | 34921 | 2958 | 1.22% |
| 2026-08-05 | 8.49 | 8.53 | 0.05 | 0.59% | 8.45 | 8.57 | 40361 | 3441 | 1.41% |
| 2026-08-04 | 8.48 | 8.48 | -0.06 | -0.70% | 8.44 | 8.59 | 31266 | 2659 | 1.09% |
| 2026-08-03 | 8.42 | 8.54 | 0.12 | 1.43% | 8.40 | 8.55 | 35790 | 3044 | 1.25% |
| 2026-07-31 | 8.29 | 8.42 | 0.15 | 1.81% | 8.29 | 8.47 | 31492 | 2645 | 1.10% |
| 2026-07-30 | 8.29 | 8.27 | -0.07 | -0.84% | 8.23 | 8.49 | 31637 | 2646 | 1.10% |
| 2026-07-29 | 8.23 | 8.34 | 0.18 | 2.21% | 8.19 | 8.39 | 32736 | 2717 | 1.14% |
| 2026-07-28 | 8.06 | 8.16 | 0.08 | 0.99% | 8.00 | 8.23 | 22822 | 1860 | 0.79% |
| 2026-07-27 | 7.78 | 8.08 | 0.30 | 3.86% | 7.76 | 8.09 | 32091 | 2565 | 1.12% |
| 2026-07-24 | 7.90 | 7.78 | -0.21 | -2.63% | 7.76 | 7.96 | 21597 | 1695 | 0.75% |
| 2026-07-23 | 7.80 | 7.99 | 0.19 | 2.44% | 7.79 | 8.03 | 27468 | 2173 | 0.96% |
| 2026-07-22 | 7.91 | 7.80 | -0.16 | -2.01% | 7.73 | 7.97 | 31754 | 2485 | 1.11% |
| 2026-07-21 | 8.00 | 7.96 | -0.09 | -1.12% | 7.71 | 8.08 | 55600 | 4373 | 1.94% |
| 2026-07-20 | 8.16 | 8.05 | -0.15 | -1.83% | 7.92 | 8.40 | 40400 | 3292 | 1.41% |
| 2026-07-17 | 8.53 | 8.20 | -0.33 | -3.87% | 8.13 | 8.66 | 41567 | 3472 | 1.45% |
| 2026-07-16 | 8.20 | 8.53 | 0.23 | 2.77% | 8.16 | 8.64 | 48002 | 4077 | 1.67% |
| 2026-07-15 | 8.15 | 8.30 | 0.15 | 1.84% | 8.10 | 8.31 | 34421 | 2839 | 1.20% |
| 2026-07-14 | 7.92 | 8.15 | 0.27 | 3.43% | 7.85 | 8.16 | 36174 | 2899 | 1.26% |
| 2026-07-13 | 8.15 | 7.88 | -0.32 | -3.90% | 7.86 | 8.16 | 32315 | 2576 | 1.13% |
| 2026-07-10 | 8.06 | 8.20 | 0.13 | 1.61% | 7.95 | 8.33 | 39710 | 3247 | 1.38% |
| 2026-07-09 | 8.08 | 8.07 | -0.04 | -0.49% | 7.86 | 8.20 | 36991 | 2962 | 1.29% |
| 2026-07-08 | 8.31 | 8.11 | -0.15 | -1.82% | 8.01 | 8.32 | 31782 | 2587 | 1.11% |
| 2026-07-07 | 8.41 | 8.26 | -0.22 | -2.59% | 8.19 | 8.56 | 40594 | 3373 | 1.41% |
| 2026-07-06 | 8.61 | 8.48 | -0.20 | -2.30% | 8.47 | 8.76 | 38889 | 3337 | 1.35% |
| 2026-07-03 | 8.24 | 8.68 | 0.48 | 5.85% | 8.23 | 8.75 | 96355 | 8254 | 3.36% |
| 2026-07-02 | 8.26 | 8.20 | -0.06 | -0.73% | 8.17 | 8.49 | 53490 | 4461 | 1.86% |
| 2026-07-01 | 8.21 | 8.26 | 0.15 | 1.85% | 8.01 | 8.32 | 58306 | 4761 | 2.03% |
| 2026-06-30 | 8.00 | 8.11 | 0.10 | 1.25% | 7.90 | 8.14 | 50044 | 4032 | 1.74% |
| 2026-06-29 | 8.21 | 8.01 | -0.19 | -2.32% | 7.96 | 8.32 | 65039 | 5246 | 2.27% |
| 2026-06-26 | 8.97 | 8.20 | -0.73 | -8.17% | 8.20 | 8.97 | 108028 | 9102 | 3.76% |
| 2026-06-25 | 9.33 | 8.93 | -0.82 | -8.41% | 8.88 | 9.60 | 175548 | 15944 | 6.11% |
| 2026-06-24 | 9.91 | 9.75 | 0.76 | 8.45% | 9.60 | 10.75 | 230036 | 23253 | 8.01% |
| 2026-06-23 | 8.70 | 8.99 | 0.25 | 2.86% | 8.70 | 9.33 | 68988 | 6228 | 2.40% |
| 2026-06-22 | 8.80 | 8.74 | 0.01 | 0.11% | 8.39 | 8.80 | 36746 | 3145 | 1.28% |
| 2026-06-18 | 8.75 | 8.73 | -0.12 | -1.36% | 8.68 | 8.90 | 24303 | 2132 | 0.85% |
| 2026-06-17 | 9.06 | 8.85 | -0.16 | -1.78% | 8.82 | 9.17 | 25933 | 2307 | 0.90% |
| 2026-06-16 | 9.36 | 9.31 | -0.05 | -0.53% | 9.18 | 9.38 | 25664 | 2378 | 0.89% |
| 2026-06-15 | 9.24 | 9.36 | 0.14 | 1.52% | 9.20 | 9.38 | 32720 | 3046 | 1.14% |
| 2026-06-12 | 9.08 | 9.22 | 0.23 | 2.56% | 8.98 | 9.22 | 33513 | 3062 | 1.17% |
| 2026-06-11 | 9.06 | 8.99 | -0.11 | -1.21% | 8.90 | 9.14 | 43264 | 3893 | 1.51% |
| 2026-06-10 | 9.25 | 9.10 | -0.26 | -2.78% | 8.98 | 9.36 | 29312 | 2667 | 1.02% |
| 2026-06-09 | 9.40 | 9.36 | 0.03 | 0.32% | 9.29 | 9.48 | 31156 | 2923 | 1.09% |
| 2026-06-08 | 9.48 | 9.33 | -0.24 | -2.51% | 9.18 | 9.66 | 35452 | 3334 | 1.23% |
| 2026-06-05 | 9.50 | 9.57 | 0.10 | 1.06% | 9.32 | 9.76 | 35522 | 3391 | 1.24% |
| 2026-06-04 | 9.62 | 9.47 | -0.20 | -2.07% | 9.42 | 9.72 | 29034 | 2764 | 1.01% |
| 2026-06-03 | 9.80 | 9.67 | -0.08 | -0.82% | 9.61 | 9.83 | 22320 | 2172 | 0.78% |
| 2026-06-02 | 10.04 | 9.75 | -0.28 | -2.79% | 9.72 | 10.09 | 27393 | 2683 | 0.95% |
| 2026-06-01 | 9.78 | 10.03 | 0.22 | 2.24% | 9.76 | 10.12 | 31030 | 3101 | 1.08% |
| 2026-05-29 | 10.10 | 9.81 | -0.33 | -3.25% | 9.77 | 10.18 | 33983 | 3366 | 1.18% |
| 2026-05-28 | 10.13 | 10.14 | 0.01 | 0.10% | 9.85 | 10.22 | 34943 | 3500 | 1.22% |
| 2026-05-27 | 10.44 | 10.13 | -0.31 | -2.97% | 10.10 | 10.49 | 43289 | 4424 | 1.51% |
| 2026-05-26 | 10.76 | 10.44 | -0.33 | -3.06% | 10.31 | 10.87 | 47700 | 4995 | 1.66% |
| 2026-05-25 | 10.88 | 10.77 | -0.14 | -1.28% | 10.71 | 11.02 | 39120 | 4238 | 1.36% |
| 2026-05-22 | 10.77 | 10.91 | 0.19 | 1.77% | 10.67 | 10.99 | 43370 | 4696 | 1.51% |
| 2026-05-21 | 10.97 | 10.72 | -0.24 | -2.19% | 10.72 | 11.21 | 61030 | 6716 | 2.13% |
| 2026-05-20 | 11.25 | 10.96 | -0.34 | -3.01% | 10.82 | 11.26 | 67452 | 7368 | 2.35% |
| 2026-05-19 | 11.18 | 11.30 | 0.01 | 0.09% | 11.17 | 11.44 | 50933 | 5746 | 1.77% |
| 2026-05-18 | 11.32 | 11.29 | -0.14 | -1.22% | 11.12 | 11.41 | 83680 | 9396 | 2.91% |
| 2026-05-15 | 11.10 | 11.43 | 0.33 | 2.97% | 11.10 | 11.73 | 133581 | 15339 | 4.65% |
| 2026-05-14 | 10.93 | 11.10 | 0.21 | 1.93% | 10.87 | 11.29 | 91709 | 10183 | 3.19% |
| 2026-05-13 | 10.82 | 10.89 | 0.04 | 0.37% | 10.76 | 10.97 | 26952 | 2933 | 0.94% |