当前时间：2026-09-02 19:30:32 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 8.42 | 8.34 | -0.06 | -0.71% | 8.31 | 8.58 | 129952 | 10957 | 1.43% |
| 2026-09-01 | 8.15 | 8.40 | 0.21 | 2.56% | 8.15 | 8.46 | 140963 | 11784 | 1.55% |
| 2026-08-31 | 8.20 | 8.19 | -0.02 | -0.24% | 8.18 | 8.31 | 91426 | 7523 | 1.00% |
| 2026-08-28 | 8.31 | 8.21 | -0.30 | -3.53% | 8.11 | 8.38 | 163206 | 13439 | 1.79% |
| 2026-08-27 | 8.40 | 8.51 | 0.06 | 0.71% | 8.37 | 8.62 | 142020 | 12062 | 1.56% |
| 2026-08-26 | 8.11 | 8.45 | 0.31 | 3.81% | 8.10 | 8.63 | 267872 | 22580 | 2.94% |
| 2026-08-25 | 8.07 | 8.14 | 0.10 | 1.24% | 8.04 | 8.15 | 100336 | 8139 | 1.10% |
| 2026-08-24 | 7.89 | 8.04 | 0.16 | 2.03% | 7.85 | 8.14 | 173259 | 13895 | 1.90% |
| 2026-08-21 | 7.91 | 7.88 | -0.06 | -0.76% | 7.77 | 7.94 | 114161 | 8936 | 1.25% |
| 2026-08-20 | 7.95 | 7.94 | -0.09 | -1.12% | 7.91 | 8.11 | 151280 | 12069 | 1.66% |
| 2026-08-19 | 8.18 | 8.03 | -0.15 | -1.83% | 8.01 | 8.40 | 198832 | 16187 | 2.18% |
| 2026-08-18 | 8.07 | 8.18 | 0.13 | 1.61% | 7.93 | 8.47 | 292457 | 23803 | 3.21% |
| 2026-08-17 | 8.15 | 8.05 | -0.15 | -1.83% | 8.00 | 8.19 | 178845 | 14420 | 1.96% |
| 2026-08-14 | 8.50 | 8.20 | -0.22 | -2.61% | 8.19 | 8.57 | 293381 | 24537 | 3.22% |
| 2026-08-13 | 8.00 | 8.42 | 0.39 | 4.86% | 7.99 | 8.57 | 368255 | 30707 | 4.04% |
| 2026-08-12 | 7.91 | 8.03 | 0.10 | 1.26% | 7.89 | 8.08 | 117899 | 9415 | 1.29% |
| 2026-08-11 | 7.99 | 7.93 | -0.06 | -0.75% | 7.90 | 8.02 | 86465 | 6865 | 0.95% |
| 2026-08-10 | 7.90 | 7.99 | 0.09 | 1.14% | 7.88 | 8.07 | 110281 | 8835 | 1.21% |
| 2026-08-07 | 8.02 | 7.90 | -0.14 | -1.74% | 7.83 | 8.04 | 154165 | 12173 | 1.69% |
| 2026-08-06 | 8.16 | 8.04 | -0.09 | -1.11% | 8.01 | 8.16 | 64585 | 5208 | 0.71% |
| 2026-08-05 | 8.17 | 8.13 | -0.03 | -0.37% | 8.08 | 8.19 | 61196 | 4970 | 0.67% |
| 2026-08-04 | 8.26 | 8.16 | -0.10 | -1.21% | 8.16 | 8.29 | 65208 | 5349 | 0.72% |
| 2026-08-03 | 8.15 | 8.26 | 0.08 | 0.98% | 8.14 | 8.28 | 71574 | 5902 | 0.79% |
| 2026-07-31 | 8.02 | 8.18 | 0.03 | 0.37% | 8.00 | 8.22 | 101858 | 8298 | 1.12% |
| 2026-07-30 | 7.96 | 8.15 | 0.18 | 2.26% | 7.95 | 8.20 | 157236 | 12777 | 1.72% |
| 2026-07-29 | 7.82 | 7.97 | 0.11 | 1.40% | 7.81 | 8.03 | 112953 | 8998 | 1.24% |
| 2026-07-28 | 7.77 | 7.86 | 0.09 | 1.16% | 7.71 | 7.87 | 87933 | 6855 | 0.96% |
| 2026-07-27 | 7.65 | 7.77 | 0.08 | 1.04% | 7.65 | 7.80 | 59331 | 4601 | 0.65% |
| 2026-07-24 | 7.83 | 7.69 | -0.14 | -1.79% | 7.68 | 7.85 | 55528 | 4291 | 0.61% |
| 2026-07-23 | 7.73 | 7.83 | 0.05 | 0.64% | 7.71 | 7.85 | 51554 | 4015 | 0.57% |
| 2026-07-22 | 7.78 | 7.78 | -0.03 | -0.38% | 7.65 | 7.81 | 107459 | 8305 | 1.18% |
| 2026-07-21 | 7.92 | 7.81 | -0.08 | -1.01% | 7.79 | 8.00 | 114327 | 9009 | 1.25% |
| 2026-07-20 | 7.82 | 7.89 | 0.07 | 0.90% | 7.81 | 8.08 | 145570 | 11576 | 1.60% |
| 2026-07-17 | 8.00 | 7.82 | -0.16 | -2.01% | 7.79 | 8.10 | 120810 | 9554 | 1.33% |
| 2026-07-16 | 7.94 | 7.98 | 0.03 | 0.38% | 7.86 | 8.02 | 85286 | 6780 | 0.94% |
| 2026-07-15 | 7.69 | 7.95 | 0.25 | 3.25% | 7.66 | 7.97 | 101659 | 7992 | 1.12% |
| 2026-07-14 | 7.75 | 7.70 | 0.04 | 0.52% | 7.66 | 7.83 | 91768 | 7108 | 1.01% |
| 2026-07-13 | 7.64 | 7.66 | 0.01 | 0.13% | 7.58 | 7.73 | 85412 | 6553 | 0.94% |
| 2026-07-10 | 7.43 | 7.65 | 0.23 | 3.10% | 7.35 | 7.68 | 99536 | 7532 | 1.09% |
| 2026-07-09 | 7.60 | 7.42 | -0.19 | -2.50% | 7.40 | 7.64 | 85984 | 6445 | 0.94% |
| 2026-07-08 | 7.60 | 7.61 | 0.01 | 0.13% | 7.53 | 7.72 | 51073 | 3890 | 0.56% |
| 2026-07-07 | 7.72 | 7.60 | -0.11 | -1.43% | 7.50 | 7.72 | 60153 | 4566 | 0.66% |
| 2026-07-06 | 7.62 | 7.71 | 0.11 | 1.45% | 7.55 | 7.76 | 70212 | 5391 | 0.77% |
| 2026-07-03 | 7.61 | 7.60 | 0.04 | 0.53% | 7.55 | 7.67 | 51029 | 3883 | 0.56% |
| 2026-07-02 | 7.51 | 7.56 | 0.05 | 0.67% | 7.45 | 7.64 | 76853 | 5804 | 0.84% |
| 2026-07-01 | 7.30 | 7.51 | 0.19 | 2.60% | 7.29 | 7.55 | 69189 | 5157 | 0.76% |
| 2026-06-30 | 7.45 | 7.32 | -0.15 | -2.01% | 7.30 | 7.48 | 63386 | 4666 | 0.70% |
| 2026-06-29 | 7.39 | 7.47 | 0.07 | 0.95% | 7.21 | 7.52 | 81923 | 6065 | 0.90% |
| 2026-06-26 | 7.55 | 7.40 | -0.11 | -1.46% | 7.39 | 7.56 | 55229 | 4109 | 0.61% |
| 2026-06-25 | 7.54 | 7.51 | -0.04 | -0.53% | 7.38 | 7.60 | 62923 | 4712 | 0.69% |
| 2026-06-24 | 7.72 | 7.55 | -0.12 | -1.56% | 7.54 | 7.77 | 63818 | 4864 | 0.70% |
| 2026-06-23 | 7.72 | 7.76 | 0.02 | 0.26% | 7.71 | 7.89 | 76580 | 5973 | 0.84% |
| 2026-06-22 | 7.70 | 7.74 | -0.01 | -0.13% | 7.61 | 7.79 | 64929 | 4989 | 0.71% |
| 2026-06-18 | 7.85 | 7.75 | -0.12 | -1.52% | 7.69 | 7.85 | 64219 | 4988 | 0.70% |
| 2026-06-17 | 7.96 | 7.87 | -0.07 | -0.88% | 7.83 | 7.96 | 48336 | 3806 | 0.53% |
| 2026-06-16 | 8.05 | 7.94 | -0.18 | -2.22% | 7.91 | 8.08 | 71492 | 5687 | 0.78% |
| 2026-06-15 | 7.95 | 8.12 | 0.16 | 2.01% | 7.90 | 8.15 | 98699 | 7884 | 1.08% |
| 2026-06-12 | 7.81 | 7.96 | 0.16 | 2.05% | 7.75 | 7.98 | 72480 | 5721 | 0.80% |
| 2026-06-11 | 7.92 | 7.80 | -0.13 | -1.64% | 7.75 | 7.92 | 80493 | 6281 | 0.88% |
| 2026-06-10 | 7.83 | 7.93 | 0.10 | 1.28% | 7.79 | 7.94 | 99759 | 7844 | 1.09% |
| 2026-06-09 | 7.93 | 7.83 | -0.10 | -1.26% | 7.77 | 7.95 | 98451 | 7733 | 1.08% |
| 2026-06-08 | 8.00 | 7.93 | -0.10 | -1.25% | 7.85 | 8.07 | 94114 | 7488 | 1.03% |
| 2026-06-05 | 8.05 | 8.03 | 0.03 | 0.38% | 8.01 | 8.15 | 56528 | 4562 | 0.62% |
| 2026-06-04 | 8.08 | 8.00 | -0.15 | -1.84% | 7.98 | 8.21 | 70768 | 5700 | 0.78% |
| 2026-06-03 | 8.29 | 8.15 | -0.08 | -0.97% | 8.09 | 8.29 | 73989 | 6027 | 0.81% |
| 2026-06-02 | 8.35 | 8.23 | -0.11 | -1.32% | 8.23 | 8.40 | 76375 | 6341 | 0.84% |
| 2026-06-01 | 8.26 | 8.34 | 0.07 | 0.85% | 8.18 | 8.38 | 75100 | 6226 | 0.82% |
| 2026-05-29 | 8.08 | 8.27 | 0.17 | 2.10% | 8.06 | 8.37 | 127059 | 10487 | 1.39% |
| 2026-05-28 | 8.26 | 8.10 | -0.19 | -2.29% | 8.07 | 8.26 | 75198 | 6128 | 0.82% |
| 2026-05-27 | 8.20 | 8.29 | 0.05 | 0.61% | 8.10 | 8.41 | 120733 | 9954 | 1.32% |
| 2026-05-26 | 8.26 | 8.24 | -0.06 | -0.72% | 8.18 | 8.31 | 66247 | 5452 | 0.73% |
| 2026-05-25 | 8.31 | 8.30 | 0.00 | 0.00% | 8.23 | 8.34 | 58262 | 4830 | 0.64% |