当前时间：2026-08-23 20:03:48 星期日休市中
| 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 | 8.25 | 8.29 | 0.03 | 0.36% | 8.10 | 8.31 | 36895 | 3031 | 1.50% |
| 2026-08-20 | 8.14 | 8.26 | 0.13 | 1.60% | 8.14 | 8.31 | 35495 | 2924 | 1.44% |
| 2026-08-19 | 8.26 | 8.13 | -0.15 | -1.81% | 8.08 | 8.27 | 34406 | 2804 | 1.39% |
| 2026-08-18 | 8.26 | 8.28 | 0.03 | 0.36% | 8.16 | 8.29 | 31707 | 2611 | 1.28% |
| 2026-08-17 | 8.23 | 8.25 | 0.08 | 0.98% | 8.10 | 8.28 | 32323 | 2658 | 1.31% |
| 2026-08-14 | 8.18 | 8.17 | -0.01 | -0.12% | 8.09 | 8.25 | 26415 | 2152 | 1.07% |
| 2026-08-13 | 8.32 | 8.18 | -0.09 | -1.09% | 8.16 | 8.32 | 29779 | 2450 | 1.21% |
| 2026-08-12 | 8.22 | 8.27 | 0.04 | 0.49% | 8.18 | 8.33 | 28135 | 2323 | 1.14% |
| 2026-08-11 | 8.27 | 8.23 | -0.05 | -0.60% | 8.17 | 8.29 | 29947 | 2464 | 1.21% |
| 2026-08-10 | 7.99 | 8.28 | 0.31 | 3.89% | 7.99 | 8.30 | 52756 | 4327 | 2.14% |
| 2026-08-07 | 8.08 | 7.97 | -0.13 | -1.60% | 7.83 | 8.10 | 47850 | 3793 | 1.94% |
| 2026-08-06 | 8.01 | 8.10 | 0.07 | 0.87% | 7.93 | 8.11 | 33767 | 2709 | 1.37% |
| 2026-08-05 | 8.11 | 8.03 | -0.06 | -0.74% | 7.96 | 8.17 | 36312 | 2923 | 1.47% |
| 2026-08-04 | 8.15 | 8.09 | -0.04 | -0.49% | 8.06 | 8.23 | 42851 | 3481 | 1.74% |
| 2026-08-03 | 7.84 | 8.13 | 0.29 | 3.70% | 7.80 | 8.19 | 57145 | 4599 | 2.32% |
| 2026-07-31 | 7.80 | 7.84 | 0.09 | 1.16% | 7.68 | 7.89 | 45998 | 3587 | 1.86% |
| 2026-07-30 | 7.67 | 7.75 | 0.08 | 1.04% | 7.62 | 7.85 | 41262 | 3210 | 1.67% |
| 2026-07-29 | 7.54 | 7.67 | 0.17 | 2.27% | 7.50 | 7.73 | 29669 | 2266 | 1.20% |
| 2026-07-28 | 7.42 | 7.50 | 0.08 | 1.08% | 7.39 | 7.57 | 27570 | 2070 | 1.12% |
| 2026-07-27 | 7.15 | 7.42 | 0.16 | 2.20% | 7.15 | 7.45 | 31953 | 2357 | 1.29% |
| 2026-07-24 | 7.40 | 7.26 | -0.17 | -2.29% | 7.18 | 7.41 | 30986 | 2255 | 1.26% |
| 2026-07-23 | 7.23 | 7.43 | 0.23 | 3.19% | 7.15 | 7.43 | 34759 | 2542 | 1.41% |
| 2026-07-22 | 7.40 | 7.20 | -0.19 | -2.57% | 7.17 | 7.44 | 40914 | 2970 | 1.66% |
| 2026-07-21 | 7.53 | 7.39 | -0.14 | -1.86% | 7.18 | 7.53 | 67957 | 4983 | 2.75% |
| 2026-07-20 | 7.70 | 7.53 | -0.17 | -2.21% | 7.46 | 7.86 | 59180 | 4532 | 2.40% |
| 2026-07-17 | 8.00 | 7.70 | -0.27 | -3.39% | 7.64 | 8.17 | 61076 | 4800 | 2.48% |
| 2026-07-16 | 7.82 | 7.97 | 0.14 | 1.79% | 7.78 | 8.07 | 50833 | 4047 | 2.06% |
| 2026-07-15 | 7.70 | 7.83 | -0.01 | -0.13% | 7.66 | 7.93 | 62214 | 4854 | 2.52% |
| 2026-07-14 | 7.61 | 7.84 | 0.23 | 3.02% | 7.51 | 7.86 | 43722 | 3371 | 1.77% |
| 2026-07-13 | 7.78 | 7.61 | -0.19 | -2.44% | 7.59 | 7.81 | 39068 | 2994 | 1.58% |
| 2026-07-10 | 7.62 | 7.80 | 0.18 | 2.36% | 7.52 | 7.94 | 42864 | 3336 | 1.74% |
| 2026-07-09 | 7.61 | 7.62 | -0.02 | -0.26% | 7.46 | 7.73 | 37031 | 2802 | 1.50% |
| 2026-07-08 | 7.66 | 7.64 | -0.05 | -0.65% | 7.53 | 7.74 | 34304 | 2612 | 1.39% |
| 2026-07-07 | 7.96 | 7.69 | -0.26 | -3.27% | 7.67 | 7.99 | 36609 | 2834 | 1.48% |
| 2026-07-06 | 7.98 | 7.95 | 0.00 | 0.00% | 7.91 | 8.15 | 36094 | 2885 | 1.46% |
| 2026-07-03 | 7.81 | 7.95 | 0.15 | 1.92% | 7.81 | 8.04 | 52632 | 4181 | 2.13% |
| 2026-07-02 | 7.86 | 7.80 | 0.00 | 0.00% | 7.76 | 8.03 | 41545 | 3266 | 1.68% |
| 2026-07-01 | 7.59 | 7.80 | 0.21 | 2.77% | 7.58 | 7.88 | 44187 | 3423 | 1.79% |
| 2026-06-30 | 7.77 | 7.59 | -0.17 | -2.19% | 7.56 | 7.83 | 39472 | 3012 | 1.60% |
| 2026-06-29 | 7.70 | 7.76 | 0.00 | 0.00% | 7.41 | 7.82 | 50145 | 3839 | 2.03% |
| 2026-06-26 | 7.93 | 7.76 | -0.16 | -2.02% | 7.68 | 7.93 | 38797 | 3021 | 1.57% |
| 2026-06-25 | 8.23 | 8.06 | -0.13 | -1.59% | 7.91 | 8.23 | 39984 | 3209 | 1.62% |
| 2026-06-24 | 8.47 | 8.19 | -0.29 | -3.42% | 8.12 | 8.50 | 39465 | 3256 | 1.60% |
| 2026-06-23 | 8.32 | 8.48 | 0.12 | 1.44% | 8.28 | 8.58 | 34831 | 2954 | 1.41% |
| 2026-06-22 | 8.24 | 8.36 | 0.12 | 1.46% | 7.96 | 8.38 | 47660 | 3884 | 1.93% |
| 2026-06-18 | 8.30 | 8.24 | -0.13 | -1.55% | 8.16 | 8.36 | 51082 | 4216 | 2.07% |
| 2026-06-17 | 8.68 | 8.37 | -0.31 | -3.57% | 8.33 | 8.68 | 43409 | 3654 | 1.76% |
| 2026-06-16 | 8.68 | 8.68 | 0.00 | 0.00% | 8.49 | 8.71 | 37989 | 3258 | 1.54% |
| 2026-06-15 | 8.75 | 8.68 | -0.06 | -0.69% | 8.62 | 8.94 | 40742 | 3572 | 1.65% |
| 2026-06-12 | 8.69 | 8.74 | 0.10 | 1.16% | 8.57 | 8.79 | 34756 | 3031 | 1.41% |
| 2026-06-11 | 8.65 | 8.64 | -0.11 | -1.26% | 8.47 | 8.71 | 40538 | 3475 | 1.64% |
| 2026-06-10 | 8.69 | 8.75 | 0.05 | 0.57% | 8.50 | 8.85 | 47337 | 4112 | 1.92% |
| 2026-06-09 | 8.70 | 8.70 | 0.00 | 0.00% | 8.60 | 8.86 | 29727 | 2591 | 1.20% |
| 2026-06-08 | 8.88 | 8.70 | -0.32 | -3.55% | 8.54 | 9.08 | 41632 | 3653 | 1.69% |
| 2026-06-05 | 8.87 | 9.02 | 0.14 | 1.58% | 8.82 | 9.14 | 44147 | 3967 | 1.79% |
| 2026-06-04 | 9.03 | 8.88 | -0.16 | -1.77% | 8.81 | 9.19 | 46364 | 4138 | 1.88% |
| 2026-06-03 | 9.11 | 9.04 | -0.08 | -0.88% | 8.98 | 9.12 | 30556 | 2761 | 1.24% |
| 2026-06-02 | 9.41 | 9.12 | -0.29 | -3.08% | 9.01 | 9.42 | 40589 | 3717 | 1.64% |
| 2026-06-01 | 8.95 | 9.41 | 0.43 | 4.79% | 8.81 | 9.49 | 66265 | 6173 | 2.69% |
| 2026-05-29 | 9.09 | 8.98 | -0.12 | -1.32% | 8.90 | 9.20 | 32163 | 2918 | 1.30% |
| 2026-05-28 | 9.13 | 9.10 | -0.04 | -0.44% | 8.96 | 9.23 | 34614 | 3146 | 1.40% |
| 2026-05-27 | 9.31 | 9.14 | -0.17 | -1.83% | 9.02 | 9.40 | 44242 | 4042 | 1.79% |
| 2026-05-26 | 9.44 | 9.31 | -0.21 | -2.21% | 9.20 | 9.50 | 42909 | 4001 | 1.74% |
| 2026-05-25 | 9.57 | 9.52 | -0.03 | -0.31% | 9.42 | 9.68 | 30489 | 2900 | 1.24% |
| 2026-05-22 | 9.44 | 9.55 | 0.11 | 1.17% | 9.33 | 9.68 | 39402 | 3738 | 1.60% |
| 2026-05-21 | 9.75 | 9.44 | -0.28 | -2.88% | 9.40 | 9.93 | 46934 | 4540 | 1.90% |
| 2026-05-20 | 9.94 | 9.72 | -0.21 | -2.11% | 9.63 | 9.94 | 34793 | 3381 | 1.41% |
| 2026-05-19 | 9.99 | 9.93 | -0.01 | -0.10% | 9.82 | 10.08 | 34132 | 3394 | 1.38% |
| 2026-05-18 | 9.95 | 9.94 | 0.02 | 0.20% | 9.79 | 10.00 | 56553 | 5590 | 2.29% |
| 2026-05-15 | 10.08 | 9.92 | -0.13 | -1.29% | 9.88 | 10.08 | 42341 | 4232 | 1.72% |