当前时间：2026-08-22 17:21:15 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8.31 | 8.34 | -0.01 | -0.12% | 8.29 | 8.39 | 97698 | 8145 | 0.11% |
| 2026-08-20 | 8.48 | 8.35 | -0.15 | -1.76% | 8.33 | 8.61 | 165268 | 13925 | 0.19% |
| 2026-08-19 | 8.49 | 8.50 | 0.06 | 0.71% | 8.45 | 8.64 | 164479 | 14045 | 0.19% |
| 2026-08-18 | 8.47 | 8.44 | -0.03 | -0.35% | 8.41 | 8.54 | 132415 | 11214 | 0.15% |
| 2026-08-17 | 8.41 | 8.47 | 0.12 | 1.44% | 8.26 | 8.50 | 162056 | 13606 | 0.19% |
| 2026-08-14 | 8.39 | 8.35 | -0.03 | -0.36% | 8.31 | 8.40 | 71215 | 5945 | 0.08% |
| 2026-08-13 | 8.41 | 8.38 | -0.04 | -0.48% | 8.35 | 8.50 | 128701 | 10805 | 0.15% |
| 2026-08-12 | 8.53 | 8.42 | -0.11 | -1.29% | 8.38 | 8.57 | 103940 | 8768 | 0.12% |
| 2026-08-11 | 8.48 | 8.53 | 0.08 | 0.95% | 8.41 | 8.71 | 201146 | 17275 | 0.23% |
| 2026-08-10 | 8.33 | 8.45 | 0.11 | 1.32% | 8.27 | 8.58 | 201765 | 17047 | 0.23% |
| 2026-08-07 | 8.54 | 8.34 | -0.20 | -2.34% | 8.32 | 8.54 | 195829 | 16412 | 0.23% |
| 2026-08-06 | 8.61 | 8.54 | -0.07 | -0.81% | 8.39 | 8.64 | 207032 | 17552 | 0.24% |
| 2026-08-05 | 8.73 | 8.61 | -0.09 | -1.03% | 8.58 | 8.75 | 176440 | 15233 | 0.20% |
| 2026-08-04 | 8.80 | 8.70 | -0.12 | -1.36% | 8.60 | 8.80 | 154245 | 13393 | 0.18% |
| 2026-08-03 | 9.03 | 8.82 | -0.21 | -2.33% | 8.70 | 9.10 | 244275 | 21593 | 0.28% |
| 2026-07-31 | 8.99 | 9.03 | 0.08 | 0.89% | 8.78 | 9.05 | 187469 | 16713 | 0.22% |
| 2026-07-30 | 8.84 | 8.95 | 0.12 | 1.36% | 8.83 | 9.09 | 189975 | 16996 | 0.22% |
| 2026-07-29 | 8.80 | 8.83 | 0.09 | 1.03% | 8.75 | 8.95 | 154256 | 13668 | 0.18% |
| 2026-07-28 | 8.74 | 8.74 | 0.02 | 0.23% | 8.63 | 8.84 | 182634 | 15949 | 0.21% |
| 2026-07-27 | 8.82 | 8.72 | -0.09 | -1.02% | 8.69 | 8.90 | 173335 | 15194 | 0.20% |
| 2026-07-24 | 8.99 | 8.81 | -0.25 | -2.76% | 8.66 | 8.99 | 215781 | 19079 | 0.25% |
| 2026-07-23 | 9.23 | 9.52 | 0.29 | 3.14% | 9.09 | 9.53 | 277551 | 26050 | 0.32% |
| 2026-07-22 | 8.86 | 9.23 | 0.37 | 4.18% | 8.71 | 9.25 | 329520 | 29866 | 0.38% |
| 2026-07-21 | 8.80 | 8.86 | 0.02 | 0.23% | 8.78 | 9.26 | 375081 | 33825 | 0.43% |
| 2026-07-20 | 8.49 | 8.84 | 0.37 | 4.37% | 8.43 | 8.85 | 348266 | 30282 | 0.40% |
| 2026-07-17 | 8.33 | 8.47 | 0.22 | 2.67% | 8.30 | 8.54 | 212294 | 17967 | 0.24% |
| 2026-07-16 | 8.43 | 8.25 | -0.17 | -2.02% | 8.22 | 8.51 | 139227 | 11582 | 0.16% |
| 2026-07-15 | 8.40 | 8.42 | -0.02 | -0.24% | 8.35 | 8.50 | 134942 | 11367 | 0.16% |
| 2026-07-14 | 8.38 | 8.44 | 0.06 | 0.72% | 8.36 | 8.50 | 109257 | 9194 | 0.13% |
| 2026-07-13 | 8.44 | 8.38 | -0.06 | -0.71% | 8.36 | 8.58 | 147298 | 12443 | 0.17% |
| 2026-07-10 | 8.54 | 8.44 | -0.06 | -0.71% | 8.36 | 8.55 | 129450 | 10938 | 0.15% |
| 2026-07-09 | 8.70 | 8.50 | -0.23 | -2.63% | 8.45 | 8.74 | 153328 | 13115 | 0.18% |
| 2026-07-08 | 8.56 | 8.73 | 0.26 | 3.07% | 8.43 | 8.82 | 221682 | 19257 | 0.25% |
| 2026-07-07 | 8.47 | 8.47 | -0.09 | -1.05% | 8.39 | 8.67 | 193032 | 16461 | 0.22% |
| 2026-07-06 | 8.45 | 8.56 | 0.11 | 1.30% | 8.23 | 8.59 | 189526 | 15961 | 0.22% |
| 2026-07-03 | 8.26 | 8.45 | 0.17 | 2.05% | 8.23 | 8.49 | 169394 | 14229 | 0.19% |
| 2026-07-02 | 8.11 | 8.28 | 0.22 | 2.73% | 8.03 | 8.30 | 182547 | 14900 | 0.21% |
| 2026-07-01 | 7.82 | 8.06 | 0.24 | 3.07% | 7.76 | 8.12 | 167098 | 13372 | 0.19% |
| 2026-06-30 | 7.93 | 7.82 | -0.12 | -1.51% | 7.68 | 7.94 | 182613 | 14230 | 0.21% |
| 2026-06-29 | 7.93 | 7.94 | 0.01 | 0.13% | 7.75 | 8.04 | 157823 | 12494 | 0.18% |
| 2026-06-26 | 8.00 | 7.93 | -0.07 | -0.88% | 7.92 | 8.04 | 130218 | 10391 | 0.15% |
| 2026-06-25 | 8.12 | 8.00 | -0.08 | -0.99% | 7.94 | 8.13 | 172442 | 13850 | 0.20% |
| 2026-06-24 | 8.10 | 8.08 | -0.01 | -0.12% | 8.01 | 8.15 | 135002 | 10921 | 0.16% |
| 2026-06-23 | 8.15 | 8.09 | -0.08 | -0.98% | 8.05 | 8.20 | 191681 | 15546 | 0.22% |
| 2026-06-22 | 8.30 | 8.17 | -0.10 | -1.21% | 8.03 | 8.30 | 235307 | 19114 | 0.27% |
| 2026-06-18 | 8.30 | 8.27 | -0.08 | -0.96% | 8.21 | 8.36 | 136314 | 11281 | 0.16% |
| 2026-06-17 | 8.31 | 8.35 | 0.00 | 0.00% | 8.21 | 8.38 | 149382 | 12411 | 0.17% |
| 2026-06-16 | 8.32 | 8.35 | 0.03 | 0.36% | 8.26 | 8.38 | 177149 | 14749 | 0.20% |
| 2026-06-15 | 8.27 | 8.32 | 0.07 | 0.85% | 8.17 | 8.37 | 191635 | 15892 | 0.22% |
| 2026-06-12 | 8.33 | 8.25 | -0.09 | -1.08% | 8.17 | 8.34 | 263213 | 21731 | 0.30% |
| 2026-06-11 | 8.30 | 8.34 | 0.03 | 0.36% | 8.25 | 8.40 | 150507 | 12544 | 0.17% |
| 2026-06-10 | 8.32 | 8.31 | -0.05 | -0.60% | 8.27 | 8.38 | 116338 | 9675 | 0.13% |
| 2026-06-09 | 8.45 | 8.36 | -0.09 | -1.07% | 8.29 | 8.56 | 154791 | 13025 | 0.18% |
| 2026-06-08 | 8.34 | 8.45 | 0.05 | 0.60% | 8.20 | 8.52 | 215222 | 18091 | 0.25% |
| 2026-06-05 | 8.37 | 8.40 | 0.08 | 0.96% | 8.26 | 8.44 | 165772 | 13828 | 0.19% |
| 2026-06-04 | 8.17 | 8.32 | 0.15 | 1.84% | 8.17 | 8.34 | 204166 | 16933 | 0.23% |
| 2026-06-03 | 8.46 | 8.17 | -0.31 | -3.66% | 8.12 | 8.47 | 258651 | 21284 | 0.30% |
| 2026-06-02 | 8.45 | 8.48 | 0.01 | 0.12% | 8.43 | 8.58 | 238608 | 20293 | 0.27% |
| 2026-06-01 | 8.75 | 8.47 | -0.29 | -3.31% | 8.43 | 8.77 | 294434 | 25192 | 0.34% |
| 2026-05-29 | 8.80 | 8.76 | 0.01 | 0.11% | 8.67 | 8.88 | 387174 | 34069 | 0.45% |
| 2026-05-28 | 8.79 | 8.75 | -0.04 | -0.46% | 8.63 | 8.83 | 225186 | 19677 | 0.26% |
| 2026-05-27 | 8.57 | 8.79 | 0.22 | 2.57% | 8.51 | 8.81 | 447332 | 38946 | 0.51% |
| 2026-05-26 | 8.25 | 8.57 | 0.26 | 3.13% | 8.23 | 8.59 | 417961 | 35571 | 0.48% |
| 2026-05-25 | 8.10 | 8.31 | 0.21 | 2.59% | 8.01 | 8.33 | 404002 | 33106 | 0.46% |
| 2026-05-22 | 8.08 | 8.10 | 0.02 | 0.25% | 7.91 | 8.19 | 436053 | 35176 | 0.50% |
| 2026-05-21 | 8.08 | 8.08 | -0.01 | -0.12% | 8.05 | 8.19 | 491371 | 39841 | 0.57% |
| 2026-05-20 | 8.05 | 8.09 | 0.02 | 0.25% | 8.01 | 8.11 | 243128 | 19612 | 0.28% |
| 2026-05-19 | 7.97 | 8.07 | 0.11 | 1.38% | 7.92 | 8.12 | 545240 | 43912 | 0.63% |
| 2026-05-18 | 7.93 | 7.96 | 0.00 | 0.00% | 7.75 | 8.04 | 349316 | 27622 | 0.40% |
| 2026-05-15 | 7.95 | 7.96 | 0.00 | 0.00% | 7.90 | 8.06 | 376667 | 30072 | 0.43% |
| 2026-05-14 | 8.00 | 7.96 | -0.03 | -0.38% | 7.91 | 8.01 | 273516 | 21764 | 0.31% |