当前时间：2026-08-21 13:56:14 星期五交易中
| 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 | 8.17 | 8.26 | 0.09 | 1.10% | 8.17 | 8.32 | 117219 | 9677 | 1.10% |
| 2026-08-19 | 8.30 | 8.17 | -0.22 | -2.62% | 8.16 | 8.38 | 188043 | 15505 | 1.76% |
| 2026-08-18 | 8.55 | 8.39 | -0.16 | -1.87% | 8.33 | 8.58 | 162242 | 13639 | 1.52% |
| 2026-08-17 | 8.44 | 8.55 | 0.12 | 1.42% | 8.37 | 8.59 | 181277 | 15406 | 1.70% |
| 2026-08-14 | 8.50 | 8.43 | -0.08 | -0.94% | 8.35 | 8.54 | 173683 | 14663 | 1.63% |
| 2026-08-13 | 8.64 | 8.51 | -0.13 | -1.50% | 8.47 | 8.72 | 204466 | 17520 | 1.92% |
| 2026-08-12 | 8.54 | 8.64 | 0.08 | 0.93% | 8.51 | 8.70 | 186511 | 16090 | 1.75% |
| 2026-08-11 | 8.45 | 8.56 | 0.12 | 1.42% | 8.35 | 8.60 | 175257 | 14917 | 1.64% |
| 2026-08-10 | 8.50 | 8.44 | -0.05 | -0.59% | 8.36 | 8.61 | 209982 | 17777 | 1.97% |
| 2026-08-07 | 8.41 | 8.49 | 0.09 | 1.07% | 8.33 | 8.50 | 190100 | 16046 | 1.78% |
| 2026-08-06 | 8.31 | 8.40 | 0.06 | 0.72% | 8.23 | 8.52 | 227993 | 19139 | 2.14% |
| 2026-08-05 | 8.32 | 8.34 | -0.05 | -0.60% | 8.27 | 8.43 | 175788 | 14686 | 1.65% |
| 2026-08-04 | 8.39 | 8.39 | 0.03 | 0.36% | 8.28 | 8.44 | 154478 | 12923 | 1.45% |
| 2026-08-03 | 8.23 | 8.36 | 0.07 | 0.84% | 8.22 | 8.40 | 114742 | 9577 | 1.08% |
| 2026-07-31 | 8.24 | 8.29 | 0.13 | 1.59% | 8.18 | 8.37 | 182071 | 15094 | 1.71% |
| 2026-07-30 | 8.12 | 8.16 | -0.02 | -0.24% | 8.12 | 8.78 | 323373 | 27054 | 3.03% |
| 2026-07-29 | 7.81 | 8.18 | 0.35 | 4.47% | 7.80 | 8.24 | 295557 | 24006 | 2.77% |
| 2026-07-28 | 7.76 | 7.83 | 0.02 | 0.26% | 7.73 | 7.88 | 132945 | 10385 | 1.25% |
| 2026-07-27 | 7.60 | 7.81 | 0.15 | 1.96% | 7.56 | 7.87 | 183912 | 14300 | 1.72% |
| 2026-07-24 | 7.45 | 7.66 | 0.18 | 2.41% | 7.38 | 7.79 | 183381 | 13856 | 1.72% |
| 2026-07-23 | 7.20 | 7.48 | 0.24 | 3.31% | 7.20 | 7.48 | 155597 | 11521 | 1.46% |
| 2026-07-22 | 7.40 | 7.24 | -0.15 | -2.03% | 7.18 | 7.42 | 184181 | 13346 | 1.73% |
| 2026-07-21 | 7.44 | 7.56 | 0.06 | 0.80% | 7.44 | 7.63 | 147240 | 11089 | 1.38% |
| 2026-07-20 | 7.44 | 7.50 | 0.08 | 1.08% | 7.35 | 7.63 | 176010 | 13212 | 1.65% |
| 2026-07-17 | 7.70 | 7.42 | -0.30 | -3.89% | 7.42 | 7.81 | 188658 | 14325 | 1.77% |
| 2026-07-16 | 7.67 | 7.72 | 0.06 | 0.78% | 7.61 | 7.80 | 132923 | 10269 | 1.25% |
| 2026-07-15 | 7.66 | 7.66 | 0.00 | 0.00% | 7.57 | 7.75 | 121351 | 9272 | 1.14% |
| 2026-07-14 | 7.68 | 7.66 | -0.05 | -0.65% | 7.42 | 7.81 | 182202 | 13932 | 1.71% |
| 2026-07-13 | 7.90 | 7.71 | -0.22 | -2.77% | 7.70 | 8.09 | 196490 | 15408 | 1.84% |
| 2026-07-10 | 7.78 | 7.93 | 0.13 | 1.67% | 7.68 | 8.09 | 246555 | 19521 | 2.31% |
| 2026-07-09 | 7.85 | 7.80 | -0.15 | -1.89% | 7.77 | 7.95 | 142201 | 11143 | 1.33% |
| 2026-07-08 | 7.72 | 7.95 | 0.16 | 2.05% | 7.58 | 8.00 | 204792 | 16027 | 1.92% |
| 2026-07-07 | 7.68 | 7.79 | 0.06 | 0.78% | 7.39 | 7.80 | 220877 | 16775 | 2.07% |
| 2026-07-06 | 7.81 | 7.73 | -0.16 | -2.03% | 7.68 | 7.85 | 158278 | 12255 | 1.48% |
| 2026-07-03 | 7.98 | 7.89 | -0.06 | -0.75% | 7.80 | 7.99 | 149474 | 11816 | 1.40% |
| 2026-07-02 | 7.91 | 7.95 | -0.04 | -0.50% | 7.89 | 8.03 | 132974 | 10571 | 1.25% |
| 2026-07-01 | 7.90 | 7.99 | 0.09 | 1.14% | 7.83 | 8.04 | 166672 | 13257 | 1.56% |
| 2026-06-30 | 7.88 | 7.90 | -0.02 | -0.25% | 7.81 | 8.00 | 139627 | 11013 | 1.31% |
| 2026-06-29 | 8.11 | 7.92 | -0.26 | -3.18% | 7.89 | 8.16 | 222215 | 17685 | 2.08% |
| 2026-06-26 | 7.99 | 8.18 | 0.18 | 2.25% | 7.89 | 8.53 | 307302 | 25324 | 2.88% |
| 2026-06-25 | 8.15 | 8.00 | -0.19 | -2.32% | 7.95 | 8.22 | 200769 | 16181 | 1.88% |
| 2026-06-24 | 8.45 | 8.19 | -0.26 | -3.08% | 8.15 | 8.48 | 197176 | 16298 | 1.85% |
| 2026-06-23 | 8.48 | 8.45 | -0.09 | -1.05% | 8.37 | 8.60 | 206621 | 17497 | 1.94% |
| 2026-06-22 | 8.29 | 8.54 | 0.14 | 1.67% | 8.25 | 8.56 | 246894 | 20850 | 2.32% |
| 2026-06-18 | 8.07 | 8.40 | 0.37 | 4.61% | 7.88 | 8.41 | 278897 | 22873 | 2.62% |
| 2026-06-17 | 8.20 | 8.03 | -0.21 | -2.55% | 8.00 | 8.25 | 152425 | 12304 | 1.43% |
| 2026-06-16 | 8.12 | 8.24 | 0.14 | 1.73% | 8.00 | 8.34 | 196054 | 16026 | 1.84% |
| 2026-06-15 | 7.97 | 8.10 | 0.11 | 1.38% | 7.97 | 8.23 | 157903 | 12832 | 1.48% |
| 2026-06-12 | 7.80 | 7.99 | 0.21 | 2.70% | 7.80 | 8.14 | 178294 | 14227 | 1.67% |
| 2026-06-11 | 7.99 | 7.78 | -0.21 | -2.63% | 7.73 | 8.04 | 171438 | 13413 | 1.61% |
| 2026-06-10 | 8.01 | 7.99 | -0.11 | -1.36% | 7.92 | 8.13 | 157821 | 12618 | 1.48% |
| 2026-06-09 | 8.21 | 8.10 | -0.13 | -1.58% | 8.00 | 8.28 | 227010 | 18329 | 2.13% |
| 2026-06-08 | 8.05 | 8.23 | 0.17 | 2.11% | 8.01 | 8.51 | 320987 | 26581 | 3.01% |
| 2026-06-05 | 8.17 | 8.06 | -0.15 | -1.83% | 7.90 | 8.18 | 233186 | 18789 | 2.19% |
| 2026-06-04 | 8.55 | 8.21 | -0.39 | -4.53% | 8.04 | 8.70 | 361014 | 30140 | 3.39% |
| 2026-06-03 | 8.67 | 8.60 | -0.06 | -0.69% | 8.52 | 8.72 | 155104 | 13346 | 1.45% |
| 2026-06-02 | 8.70 | 8.66 | -0.05 | -0.57% | 8.59 | 8.76 | 147033 | 12759 | 1.38% |
| 2026-06-01 | 8.54 | 8.71 | 0.21 | 2.47% | 8.51 | 8.78 | 176269 | 15331 | 1.65% |
| 2026-05-29 | 8.51 | 8.50 | -0.01 | -0.12% | 8.42 | 8.59 | 177824 | 15109 | 1.67% |
| 2026-05-28 | 8.63 | 8.51 | -0.11 | -1.28% | 8.42 | 8.77 | 228836 | 19676 | 2.15% |
| 2026-05-27 | 8.85 | 8.62 | -0.29 | -3.25% | 8.60 | 8.95 | 246442 | 21482 | 2.31% |
| 2026-05-26 | 9.05 | 8.91 | -0.27 | -2.94% | 8.82 | 9.15 | 250078 | 22295 | 2.35% |
| 2026-05-25 | 9.04 | 9.18 | 0.12 | 1.32% | 8.74 | 9.40 | 382202 | 34665 | 3.58% |
| 2026-05-22 | 8.95 | 9.06 | 0.11 | 1.23% | 8.90 | 9.12 | 251021 | 22628 | 2.35% |
| 2026-05-21 | 9.35 | 8.95 | -0.35 | -3.76% | 8.91 | 9.55 | 479388 | 44279 | 4.50% |
| 2026-05-20 | 9.69 | 9.30 | -0.35 | -3.63% | 9.23 | 9.78 | 442430 | 41544 | 4.15% |
| 2026-05-19 | 9.81 | 9.65 | -0.27 | -2.72% | 9.50 | 9.85 | 478399 | 46055 | 4.49% |
| 2026-05-18 | 9.30 | 9.92 | 0.67 | 7.24% | 9.30 | 10.18 | 821530 | 81495 | 7.70% |
| 2026-05-15 | 9.63 | 9.25 | -0.40 | -4.15% | 9.18 | 9.74 | 494087 | 46496 | 4.63% |
| 2026-05-14 | 9.68 | 9.65 | -0.07 | -0.72% | 9.54 | 9.98 | 586321 | 57173 | 5.50% |
| 2026-05-13 | 9.30 | 9.72 | 0.36 | 3.85% | 9.28 | 9.80 | 582044 | 55798 | 5.46% |