当前时间：2026-08-20 22:48:56 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 8.04 | 8.47 | 0.47 | 5.88% | 7.96 | 8.49 | 53182 | 4378 | 2.63% |
| 2026-08-19 | 8.37 | 8.00 | -0.51 | -5.99% | 8.00 | 8.41 | 59199 | 4850 | 2.93% |
| 2026-08-18 | 8.72 | 8.51 | -0.21 | -2.41% | 8.50 | 8.76 | 50926 | 4384 | 2.52% |
| 2026-08-17 | 8.80 | 8.72 | -0.19 | -2.13% | 8.59 | 8.80 | 61106 | 5315 | 3.02% |
| 2026-08-14 | 8.55 | 8.91 | 0.37 | 4.33% | 8.48 | 8.99 | 98475 | 8654 | 4.87% |
| 2026-08-13 | 8.39 | 8.54 | 0.09 | 1.07% | 8.35 | 8.84 | 78732 | 6769 | 3.90% |
| 2026-08-12 | 8.42 | 8.45 | -0.07 | -0.82% | 8.35 | 8.55 | 63450 | 5353 | 3.14% |
| 2026-08-11 | 8.26 | 8.52 | 0.25 | 3.02% | 8.07 | 8.56 | 72388 | 6016 | 3.58% |
| 2026-08-10 | 8.32 | 8.27 | -0.19 | -2.25% | 8.12 | 8.49 | 79422 | 6547 | 3.93% |
| 2026-08-07 | 8.45 | 8.46 | -0.07 | -0.82% | 8.14 | 8.59 | 73572 | 6151 | 3.64% |
| 2026-08-06 | 8.91 | 8.53 | -0.25 | -2.85% | 8.50 | 9.01 | 80619 | 7003 | 3.99% |
| 2026-08-05 | 8.76 | 8.78 | 0.04 | 0.46% | 8.51 | 8.89 | 91419 | 7961 | 4.52% |
| 2026-08-04 | 9.01 | 8.74 | -0.30 | -3.32% | 8.66 | 9.03 | 88019 | 7724 | 4.36% |
| 2026-08-03 | 8.81 | 9.04 | 0.29 | 3.31% | 8.70 | 9.15 | 104060 | 9299 | 5.15% |
| 2026-07-31 | 8.18 | 8.75 | 0.82 | 10.34% | 8.10 | 9.28 | 137233 | 11768 | 6.79% |
| 2026-07-30 | 8.29 | 7.93 | -0.35 | -4.23% | 7.69 | 8.45 | 89874 | 7245 | 4.45% |
| 2026-07-29 | 8.21 | 8.28 | 0.11 | 1.35% | 8.10 | 8.52 | 72954 | 6056 | 3.61% |
| 2026-07-28 | 8.31 | 8.17 | -0.32 | -3.77% | 8.17 | 8.68 | 64908 | 5479 | 3.21% |
| 2026-07-27 | 7.91 | 8.49 | 0.39 | 4.81% | 7.87 | 8.65 | 75812 | 6258 | 3.75% |
| 2026-07-24 | 8.29 | 8.10 | -0.35 | -4.14% | 8.01 | 8.49 | 67772 | 5567 | 3.35% |
| 2026-07-23 | 7.86 | 8.45 | 0.26 | 3.17% | 7.86 | 8.58 | 106716 | 8844 | 5.28% |
| 2026-07-22 | 7.09 | 8.19 | 0.89 | 12.19% | 6.96 | 8.19 | 121752 | 9113 | 6.02% |
| 2026-07-21 | 7.26 | 7.30 | -0.05 | -0.68% | 6.43 | 7.41 | 130736 | 9001 | 6.47% |
| 2026-07-20 | 8.29 | 7.35 | -0.94 | -11.34% | 7.14 | 8.40 | 120638 | 9365 | 5.97% |
| 2026-07-17 | 8.35 | 8.29 | 0.02 | 0.24% | 7.89 | 8.63 | 106512 | 8873 | 5.27% |
| 2026-07-16 | 7.75 | 8.27 | 0.51 | 6.57% | 7.71 | 8.40 | 111374 | 9029 | 5.51% |
| 2026-07-15 | 8.45 | 7.76 | -0.75 | -8.81% | 7.69 | 8.47 | 134789 | 10874 | 6.67% |
| 2026-07-14 | 8.42 | 8.51 | 0.04 | 0.47% | 8.20 | 8.58 | 78849 | 6624 | 3.90% |
| 2026-07-13 | 9.00 | 8.47 | -0.68 | -7.43% | 8.31 | 9.10 | 96277 | 8359 | 4.76% |
| 2026-07-10 | 8.79 | 9.15 | 0.21 | 2.35% | 8.69 | 9.24 | 86927 | 7829 | 4.30% |
| 2026-07-09 | 8.77 | 8.94 | -0.01 | -0.11% | 8.77 | 9.24 | 97689 | 8774 | 4.83% |
| 2026-07-08 | 8.76 | 8.95 | 0.19 | 2.17% | 8.46 | 9.05 | 115594 | 10171 | 5.72% |
| 2026-07-07 | 9.01 | 8.76 | -0.43 | -4.68% | 8.51 | 9.39 | 120150 | 10688 | 5.94% |
| 2026-07-06 | 10.07 | 9.19 | -1.06 | -10.34% | 9.19 | 10.33 | 127253 | 12434 | 6.30% |
| 2026-07-03 | 10.16 | 10.25 | 0.22 | 2.19% | 10.01 | 10.74 | 131238 | 13540 | 6.49% |
| 2026-07-02 | 10.15 | 10.03 | -0.15 | -1.47% | 9.92 | 10.67 | 123332 | 12743 | 6.10% |
| 2026-07-01 | 9.71 | 10.18 | 0.50 | 5.17% | 9.56 | 10.35 | 138088 | 13899 | 6.83% |
| 2026-06-30 | 10.50 | 9.68 | -0.42 | -4.16% | 9.35 | 10.72 | 221933 | 22559 | 10.98% |
| 2026-06-29 | 9.66 | 10.10 | 1.68 | 19.95% | 9.55 | 10.10 | 181517 | 18092 | 8.98% |
| 2026-06-26 | 8.43 | 8.42 | 0.37 | 4.60% | 8.17 | 9.21 | 181886 | 15554 | 9.00% |
| 2026-06-25 | 8.97 | 8.05 | -1.25 | -13.44% | 7.86 | 9.00 | 205613 | 17357 | 10.17% |
| 2026-06-24 | 10.10 | 9.30 | -0.99 | -9.62% | 9.30 | 10.21 | 123453 | 11906 | 6.11% |
| 2026-06-23 | 9.87 | 10.29 | 0.29 | 2.90% | 9.84 | 10.57 | 108741 | 11145 | 5.38% |
| 2026-06-22 | 10.14 | 10.00 | -0.55 | -5.21% | 9.36 | 10.20 | 159706 | 15568 | 7.90% |
| 2026-06-18 | 10.75 | 10.55 | -0.15 | -1.40% | 10.38 | 11.03 | 90307 | 9657 | 4.47% |
| 2026-06-17 | 11.40 | 10.70 | -1.00 | -8.55% | 10.68 | 11.43 | 122476 | 13523 | 6.06% |
| 2026-06-16 | 11.99 | 11.70 | -0.06 | -0.51% | 10.63 | 12.15 | 139741 | 16004 | 6.91% |
| 2026-06-15 | 12.49 | 11.76 | -0.96 | -7.55% | 11.65 | 12.57 | 119383 | 14369 | 5.91% |
| 2026-06-12 | 12.64 | 12.72 | 0.24 | 1.92% | 12.47 | 12.94 | 68046 | 8654 | 3.37% |
| 2026-06-11 | 12.62 | 12.48 | -0.49 | -3.78% | 12.00 | 12.81 | 84523 | 10502 | 4.18% |
| 2026-06-10 | 12.91 | 12.97 | 0.09 | 0.70% | 12.62 | 13.23 | 77656 | 10023 | 3.84% |
| 2026-06-09 | 13.40 | 12.88 | -0.46 | -3.45% | 12.74 | 13.48 | 115668 | 15074 | 5.72% |
| 2026-06-08 | 13.32 | 13.34 | -0.14 | -1.04% | 13.30 | 14.34 | 165742 | 22786 | 8.20% |
| 2026-06-05 | 12.73 | 13.48 | 0.74 | 5.81% | 12.50 | 13.55 | 97952 | 12816 | 4.85% |
| 2026-06-04 | 12.90 | 12.74 | 0.05 | 0.39% | 12.47 | 13.28 | 99605 | 12895 | 4.93% |
| 2026-06-03 | 13.56 | 12.69 | -1.17 | -8.44% | 12.65 | 13.70 | 144622 | 18901 | 7.16% |
| 2026-06-02 | 14.08 | 13.86 | -0.39 | -2.74% | 13.60 | 14.19 | 101412 | 14152 | 5.02% |
| 2026-06-01 | 13.23 | 14.25 | 0.89 | 6.66% | 13.16 | 14.25 | 96357 | 13232 | 4.77% |
| 2026-05-29 | 13.19 | 13.36 | 0.01 | 0.07% | 13.10 | 13.56 | 84683 | 11282 | 4.19% |
| 2026-05-28 | 12.94 | 13.35 | 0.15 | 1.14% | 12.81 | 13.42 | 97897 | 12822 | 4.84% |
| 2026-05-27 | 12.56 | 13.20 | 0.71 | 5.68% | 12.33 | 13.39 | 135572 | 17368 | 6.71% |
| 2026-05-26 | 11.75 | 12.49 | 0.57 | 4.78% | 11.75 | 12.50 | 132008 | 15985 | 6.53% |
| 2026-05-25 | 11.30 | 11.92 | 0.57 | 5.02% | 11.20 | 11.92 | 93339 | 10812 | 4.62% |
| 2026-05-22 | 11.12 | 11.35 | 0.24 | 2.16% | 11.12 | 11.50 | 81843 | 9245 | 4.05% |
| 2026-05-21 | 11.88 | 11.11 | -0.55 | -4.72% | 11.08 | 11.95 | 154020 | 17479 | 7.62% |
| 2026-05-20 | 11.40 | 11.66 | 0.01 | 0.09% | 11.30 | 12.60 | 229229 | 27177 | 11.34% |
| 2026-05-19 | 11.41 | 11.65 | 0.05 | 0.43% | 11.34 | 11.73 | 102124 | 11793 | 5.05% |
| 2026-05-18 | 11.36 | 11.60 | -0.02 | -0.17% | 11.20 | 11.83 | 107319 | 12286 | 5.31% |
| 2026-05-15 | 11.08 | 11.62 | 0.54 | 4.87% | 11.08 | 11.84 | 123644 | 14221 | 6.12% |
| 2026-05-14 | 11.15 | 11.08 | -0.17 | -1.51% | 10.96 | 11.38 | 107917 | 12052 | 5.34% |
| 2026-05-13 | 11.43 | 11.25 | -0.28 | -2.43% | 11.07 | 11.70 | 150283 | 17028 | 7.44% |
| 2026-05-12 | 11.23 | 11.53 | 0.07 | 0.61% | 11.08 | 11.97 | 151607 | 17499 | 7.50% |