当前时间：2026-08-08 14:46:31 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 8.68 | 8.73 | 0.03 | 0.34% | 8.62 | 8.74 | 174736 | 15158 | 0.47% |
| 2026-08-06 | 8.76 | 8.70 | -0.09 | -1.02% | 8.65 | 8.79 | 206686 | 18010 | 0.56% |
| 2026-08-05 | 8.78 | 8.79 | 0.00 | 0.00% | 8.74 | 8.84 | 221259 | 19463 | 0.60% |
| 2026-08-04 | 8.79 | 8.79 | -0.01 | -0.11% | 8.74 | 8.86 | 214535 | 18888 | 0.58% |
| 2026-08-03 | 8.70 | 8.80 | 0.06 | 0.69% | 8.69 | 8.80 | 191971 | 16806 | 0.52% |
| 2026-07-31 | 8.74 | 8.74 | 0.01 | 0.11% | 8.69 | 8.79 | 291502 | 25481 | 0.79% |
| 2026-07-30 | 8.59 | 8.73 | 0.07 | 0.81% | 8.59 | 8.81 | 343839 | 29927 | 0.93% |
| 2026-07-29 | 8.41 | 8.66 | 0.27 | 3.22% | 8.40 | 8.70 | 399721 | 34312 | 1.08% |
| 2026-07-28 | 8.45 | 8.39 | -0.11 | -1.29% | 8.38 | 8.48 | 205132 | 17259 | 0.55% |
| 2026-07-27 | 8.45 | 8.50 | 0.06 | 0.71% | 8.38 | 8.53 | 236906 | 20078 | 0.64% |
| 2026-07-24 | 8.58 | 8.44 | -0.18 | -2.09% | 8.43 | 8.64 | 269226 | 22872 | 0.73% |
| 2026-07-23 | 8.50 | 8.62 | 0.11 | 1.29% | 8.47 | 8.66 | 248179 | 21320 | 0.67% |
| 2026-07-22 | 8.61 | 8.51 | -0.15 | -1.73% | 8.45 | 8.66 | 314604 | 26814 | 0.85% |
| 2026-07-21 | 8.56 | 8.74 | 0.15 | 1.75% | 8.56 | 8.84 | 461564 | 40266 | 1.25% |
| 2026-07-20 | 8.48 | 8.59 | 0.13 | 1.54% | 8.43 | 8.61 | 390935 | 33360 | 1.06% |
| 2026-07-17 | 8.60 | 8.46 | -0.13 | -1.51% | 8.40 | 8.71 | 344090 | 29399 | 0.93% |
| 2026-07-16 | 8.67 | 8.59 | -0.12 | -1.38% | 8.56 | 8.76 | 294609 | 25370 | 0.80% |
| 2026-07-15 | 8.41 | 8.71 | 0.24 | 2.83% | 8.41 | 8.78 | 422806 | 36496 | 1.14% |
| 2026-07-14 | 8.39 | 8.47 | 0.06 | 0.71% | 8.34 | 8.50 | 255298 | 21550 | 0.69% |
| 2026-07-13 | 8.50 | 8.41 | -0.13 | -1.52% | 8.38 | 8.54 | 276505 | 23360 | 0.75% |
| 2026-07-10 | 8.69 | 8.54 | -0.18 | -2.06% | 8.52 | 8.69 | 324053 | 27819 | 0.87% |
| 2026-07-09 | 8.59 | 8.72 | 0.15 | 1.75% | 8.53 | 8.74 | 290249 | 25060 | 0.78% |
| 2026-07-08 | 8.73 | 8.57 | -0.19 | -2.17% | 8.56 | 8.81 | 340853 | 29479 | 0.92% |
| 2026-07-07 | 8.94 | 8.76 | -0.21 | -2.34% | 8.74 | 8.99 | 324867 | 28680 | 0.88% |
| 2026-07-06 | 9.00 | 8.97 | 0.06 | 0.67% | 8.86 | 9.03 | 422137 | 37736 | 1.14% |
| 2026-07-03 | 8.98 | 8.91 | -0.02 | -0.22% | 8.79 | 9.05 | 441186 | 39194 | 1.19% |
| 2026-07-02 | 9.13 | 8.93 | -0.21 | -2.30% | 8.88 | 9.20 | 582090 | 52448 | 1.57% |
| 2026-07-01 | 8.76 | 9.14 | 0.36 | 4.10% | 8.74 | 9.26 | 720922 | 65477 | 1.95% |
| 2026-06-30 | 8.68 | 8.78 | 0.06 | 0.69% | 8.66 | 8.88 | 344059 | 30220 | 0.93% |
| 2026-06-29 | 8.68 | 8.72 | -0.01 | -0.11% | 8.65 | 8.88 | 384583 | 33651 | 1.04% |
| 2026-06-26 | 9.01 | 8.73 | -0.32 | -3.54% | 8.73 | 9.12 | 531089 | 47286 | 1.43% |
| 2026-06-25 | 8.78 | 9.05 | 0.27 | 3.08% | 8.69 | 9.15 | 689163 | 61882 | 1.86% |
| 2026-06-24 | 8.90 | 8.78 | -0.18 | -2.01% | 8.75 | 9.05 | 469662 | 41630 | 1.27% |
| 2026-06-23 | 8.93 | 8.96 | -0.03 | -0.33% | 8.90 | 9.19 | 772408 | 69970 | 2.08% |
| 2026-06-22 | 8.39 | 8.99 | 0.55 | 6.52% | 8.35 | 8.99 | 768184 | 67314 | 2.07% |
| 2026-06-18 | 8.63 | 8.44 | -0.23 | -2.65% | 8.38 | 8.68 | 369013 | 31313 | 1.00% |
| 2026-06-17 | 8.76 | 8.67 | -0.11 | -1.25% | 8.62 | 8.82 | 326518 | 28405 | 0.88% |
| 2026-06-16 | 8.80 | 8.78 | -0.02 | -0.23% | 8.65 | 8.84 | 465124 | 40818 | 1.26% |
| 2026-06-15 | 8.58 | 8.80 | 0.31 | 3.65% | 8.52 | 9.00 | 828942 | 73114 | 2.24% |
| 2026-06-12 | 8.02 | 8.49 | 0.53 | 6.66% | 7.91 | 8.61 | 834913 | 69790 | 2.25% |
| 2026-06-11 | 7.95 | 7.96 | -0.02 | -0.25% | 7.90 | 8.14 | 315668 | 25285 | 0.85% |
| 2026-06-10 | 7.90 | 7.98 | 0.08 | 1.01% | 7.87 | 8.13 | 516579 | 41444 | 1.39% |
| 2026-06-09 | 7.73 | 7.90 | 0.21 | 2.73% | 7.68 | 7.91 | 408846 | 32074 | 1.10% |
| 2026-06-08 | 7.85 | 7.69 | -0.21 | -2.66% | 7.61 | 7.92 | 465671 | 36029 | 1.26% |
| 2026-06-05 | 8.05 | 7.90 | -0.13 | -1.62% | 7.90 | 8.11 | 427226 | 34119 | 1.15% |
| 2026-06-04 | 8.24 | 8.03 | -0.28 | -3.37% | 7.99 | 8.42 | 588435 | 48000 | 1.59% |
| 2026-06-03 | 8.69 | 8.31 | -0.43 | -4.92% | 8.31 | 8.69 | 619708 | 52553 | 1.67% |
| 2026-06-02 | 8.64 | 8.74 | 0.10 | 1.16% | 8.56 | 8.77 | 332894 | 28840 | 0.90% |
| 2026-06-01 | 8.60 | 8.64 | -0.03 | -0.35% | 8.55 | 8.68 | 281088 | 24217 | 0.76% |
| 2026-05-29 | 8.56 | 8.67 | 0.12 | 1.40% | 8.55 | 8.83 | 639815 | 55665 | 1.73% |
| 2026-05-28 | 8.67 | 8.55 | -0.11 | -1.27% | 8.47 | 8.70 | 311776 | 26706 | 0.84% |
| 2026-05-27 | 8.75 | 8.66 | -0.11 | -1.25% | 8.62 | 8.89 | 287747 | 25121 | 0.78% |
| 2026-05-26 | 8.73 | 8.77 | 0.00 | 0.00% | 8.70 | 8.88 | 280802 | 24673 | 0.76% |
| 2026-05-25 | 8.75 | 8.77 | 0.03 | 0.34% | 8.66 | 8.82 | 211738 | 18505 | 0.57% |
| 2026-05-22 | 8.85 | 8.74 | -0.06 | -0.68% | 8.65 | 8.89 | 322122 | 28102 | 0.87% |
| 2026-05-21 | 8.89 | 8.80 | -0.06 | -0.68% | 8.80 | 9.21 | 477884 | 43230 | 1.29% |
| 2026-05-20 | 8.85 | 8.86 | -0.05 | -0.56% | 8.77 | 9.00 | 269431 | 23894 | 0.73% |
| 2026-05-19 | 8.80 | 8.91 | 0.10 | 1.14% | 8.75 | 8.95 | 247122 | 21880 | 0.67% |
| 2026-05-18 | 8.85 | 8.81 | -0.05 | -0.56% | 8.73 | 8.92 | 226585 | 19967 | 0.61% |
| 2026-05-15 | 9.03 | 8.86 | -0.20 | -2.21% | 8.80 | 9.10 | 332078 | 29692 | 0.90% |
| 2026-05-14 | 9.21 | 9.06 | -0.15 | -1.63% | 9.05 | 9.27 | 312256 | 28584 | 0.84% |
| 2026-05-13 | 9.24 | 9.21 | -0.09 | -0.97% | 9.15 | 9.30 | 311262 | 28625 | 0.84% |
| 2026-05-12 | 9.24 | 9.30 | 0.05 | 0.54% | 9.14 | 9.34 | 409947 | 37967 | 1.11% |
| 2026-05-11 | 9.03 | 9.25 | 0.22 | 2.44% | 8.97 | 9.32 | 619815 | 56920 | 1.67% |
| 2026-05-08 | 9.05 | 9.03 | -0.04 | -0.44% | 9.00 | 9.09 | 303169 | 27408 | 0.82% |
| 2026-05-07 | 9.21 | 9.07 | -0.09 | -0.98% | 9.03 | 9.22 | 382265 | 34682 | 1.03% |
| 2026-05-06 | 8.93 | 9.16 | 0.19 | 2.12% | 8.93 | 9.19 | 519522 | 47181 | 1.40% |
| 2026-04-30 | 8.94 | 8.97 | -0.02 | -0.22% | 8.92 | 9.12 | 400050 | 36004 | 1.08% |