当前时间：2026-08-21 15:25:58 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 7.90 | 7.84 | -0.03 | -0.38% | 7.76 | 7.97 | 119327 | 9358 | 2.26% |
| 2026-08-19 | 8.08 | 7.87 | -0.30 | -3.67% | 7.81 | 8.17 | 156338 | 12482 | 2.95% |
| 2026-08-18 | 8.33 | 8.17 | -0.13 | -1.57% | 8.06 | 8.33 | 147247 | 12059 | 2.78% |
| 2026-08-17 | 8.23 | 8.30 | 0.13 | 1.59% | 8.09 | 8.32 | 130189 | 10716 | 2.46% |
| 2026-08-14 | 8.20 | 8.17 | 0.03 | 0.37% | 8.06 | 8.30 | 121822 | 9934 | 2.30% |
| 2026-08-13 | 8.40 | 8.14 | -0.20 | -2.40% | 8.13 | 8.41 | 130209 | 10763 | 2.46% |
| 2026-08-12 | 8.22 | 8.34 | 0.12 | 1.46% | 8.20 | 8.39 | 117334 | 9766 | 2.22% |
| 2026-08-11 | 8.25 | 8.22 | -0.06 | -0.72% | 8.10 | 8.31 | 135075 | 11090 | 2.55% |
| 2026-08-10 | 8.18 | 8.28 | 0.17 | 2.10% | 8.06 | 8.30 | 182281 | 14889 | 3.45% |
| 2026-08-07 | 8.07 | 8.11 | 0.04 | 0.50% | 7.87 | 8.14 | 164410 | 13243 | 3.11% |
| 2026-08-06 | 8.00 | 8.07 | 0.05 | 0.62% | 7.87 | 8.10 | 171162 | 13699 | 3.24% |
| 2026-08-05 | 7.83 | 8.02 | 0.16 | 2.04% | 7.83 | 8.06 | 183540 | 14652 | 3.47% |
| 2026-08-04 | 7.84 | 7.86 | 0.17 | 2.21% | 7.63 | 7.90 | 172584 | 13491 | 3.26% |
| 2026-08-03 | 7.45 | 7.69 | 0.20 | 2.67% | 7.42 | 7.72 | 186166 | 14188 | 3.52% |
| 2026-07-31 | 7.57 | 7.49 | 0.02 | 0.27% | 7.48 | 7.71 | 192475 | 14614 | 3.64% |
| 2026-07-30 | 7.67 | 7.47 | -0.23 | -2.99% | 7.43 | 7.75 | 219945 | 16675 | 4.16% |
| 2026-07-29 | 7.47 | 7.70 | 0.18 | 2.39% | 7.28 | 7.80 | 283730 | 21507 | 5.36% |
| 2026-07-28 | 7.47 | 7.52 | -0.07 | -0.92% | 7.44 | 7.77 | 213047 | 16240 | 4.03% |
| 2026-07-27 | 7.20 | 7.59 | 0.38 | 5.27% | 7.16 | 7.60 | 232791 | 17421 | 4.40% |
| 2026-07-24 | 7.32 | 7.21 | -0.18 | -2.44% | 7.17 | 7.50 | 190969 | 13963 | 3.61% |
| 2026-07-23 | 6.97 | 7.39 | 0.36 | 5.12% | 6.97 | 7.42 | 261724 | 19017 | 4.95% |
| 2026-07-22 | 7.05 | 7.03 | -0.17 | -2.36% | 6.95 | 7.40 | 262389 | 18665 | 4.96% |
| 2026-07-21 | 6.91 | 7.20 | 0.24 | 3.45% | 6.38 | 7.22 | 405280 | 27871 | 7.66% |
| 2026-07-20 | 7.45 | 6.96 | -0.22 | -3.06% | 6.83 | 7.87 | 442841 | 32420 | 8.37% |
| 2026-07-17 | 7.76 | 7.18 | -0.50 | -6.51% | 7.10 | 7.76 | 211317 | 15599 | 3.99% |
| 2026-07-16 | 7.87 | 7.68 | -0.23 | -2.91% | 7.64 | 7.95 | 163089 | 12660 | 3.08% |
| 2026-07-15 | 7.99 | 7.91 | -0.17 | -2.10% | 7.86 | 8.27 | 185136 | 14881 | 3.50% |
| 2026-07-14 | 7.89 | 8.08 | 0.22 | 2.80% | 7.62 | 8.08 | 197991 | 15581 | 3.74% |
| 2026-07-13 | 8.21 | 7.86 | -0.60 | -7.09% | 7.82 | 8.46 | 211153 | 16970 | 3.99% |
| 2026-07-10 | 8.51 | 8.46 | -0.04 | -0.47% | 8.41 | 8.67 | 200362 | 17114 | 3.79% |
| 2026-07-09 | 8.47 | 8.50 | 0.09 | 1.07% | 8.10 | 8.60 | 239749 | 20074 | 4.53% |
| 2026-07-08 | 8.90 | 8.41 | -0.44 | -4.97% | 8.39 | 8.90 | 252374 | 21524 | 4.77% |
| 2026-07-07 | 9.07 | 8.85 | -0.22 | -2.43% | 8.76 | 9.33 | 225135 | 20247 | 4.26% |
| 2026-07-06 | 9.32 | 9.07 | -0.27 | -2.89% | 9.07 | 9.53 | 282157 | 26147 | 5.33% |
| 2026-07-03 | 9.70 | 9.34 | -0.26 | -2.71% | 9.33 | 9.75 | 262619 | 24838 | 4.96% |
| 2026-07-02 | 9.56 | 9.60 | -0.09 | -0.93% | 9.50 | 10.36 | 357085 | 34943 | 6.75% |
| 2026-07-01 | 9.87 | 9.69 | -0.30 | -3.00% | 9.62 | 10.03 | 357069 | 34878 | 6.75% |
| 2026-06-30 | 9.89 | 9.99 | 0.30 | 3.10% | 9.63 | 10.18 | 400942 | 39588 | 7.58% |
| 2026-06-29 | 10.39 | 9.69 | -0.94 | -8.84% | 9.60 | 10.40 | 630562 | 61849 | 11.92% |
| 2026-06-26 | 11.81 | 10.63 | -1.18 | -9.99% | 10.63 | 11.82 | 570898 | 62529 | 10.79% |
| 2026-06-25 | 10.74 | 11.81 | 1.07 | 9.96% | 10.47 | 11.81 | 438980 | 50092 | 8.30% |
| 2026-06-24 | 10.79 | 10.74 | -0.10 | -0.92% | 10.41 | 10.95 | 245528 | 26136 | 4.64% |
| 2026-06-23 | 10.61 | 10.84 | 0.03 | 0.28% | 10.61 | 11.28 | 307369 | 33889 | 5.81% |
| 2026-06-22 | 10.90 | 10.81 | -0.03 | -0.28% | 10.37 | 10.90 | 290602 | 30826 | 5.49% |
| 2026-06-18 | 10.99 | 10.84 | -0.23 | -2.08% | 10.76 | 11.06 | 214846 | 23384 | 4.06% |
| 2026-06-17 | 11.26 | 11.07 | -0.25 | -2.21% | 11.00 | 11.38 | 249434 | 27788 | 4.71% |
| 2026-06-16 | 11.29 | 11.32 | 0.24 | 2.17% | 10.81 | 11.56 | 364791 | 41050 | 6.89% |
| 2026-06-15 | 10.53 | 11.08 | 0.58 | 5.52% | 10.53 | 11.15 | 334189 | 36686 | 6.32% |
| 2026-06-12 | 10.45 | 10.50 | 0.17 | 1.65% | 10.13 | 10.73 | 309091 | 32413 | 5.84% |
| 2026-06-11 | 10.51 | 10.33 | -0.23 | -2.18% | 10.23 | 10.66 | 277564 | 28831 | 5.25% |
| 2026-06-10 | 10.73 | 10.56 | -0.36 | -3.30% | 10.35 | 10.86 | 334691 | 35271 | 6.33% |
| 2026-06-09 | 11.09 | 10.92 | -0.02 | -0.18% | 10.73 | 11.14 | 273426 | 29798 | 5.17% |
| 2026-06-08 | 11.00 | 10.94 | -0.59 | -5.12% | 10.74 | 11.48 | 317492 | 35187 | 6.00% |
| 2026-06-05 | 12.10 | 11.53 | -0.40 | -3.35% | 11.43 | 12.22 | 455363 | 53059 | 8.61% |
| 2026-06-04 | 12.06 | 11.93 | -0.44 | -3.56% | 11.83 | 12.30 | 319782 | 38373 | 6.04% |
| 2026-06-03 | 11.98 | 12.37 | 0.14 | 1.14% | 11.98 | 12.98 | 578436 | 72513 | 10.93% |
| 2026-06-02 | 12.62 | 12.23 | -0.31 | -2.47% | 11.90 | 12.79 | 626821 | 76675 | 11.85% |
| 2026-06-01 | 11.88 | 12.54 | 1.14 | 10.00% | 11.62 | 12.54 | 443821 | 54737 | 8.39% |
| 2026-05-29 | 11.77 | 11.40 | -0.37 | -3.14% | 11.34 | 11.80 | 321649 | 37131 | 6.08% |
| 2026-05-28 | 12.20 | 11.77 | -0.32 | -2.65% | 11.56 | 12.31 | 355347 | 41982 | 6.72% |
| 2026-05-27 | 12.30 | 12.09 | -0.31 | -2.50% | 11.88 | 12.40 | 302334 | 36596 | 5.71% |
| 2026-05-26 | 12.09 | 12.40 | 0.01 | 0.08% | 11.68 | 12.50 | 459075 | 55516 | 8.68% |
| 2026-05-25 | 13.10 | 12.39 | -0.70 | -5.35% | 12.18 | 13.30 | 555739 | 69784 | 10.50% |
| 2026-05-22 | 12.42 | 13.09 | 0.60 | 4.80% | 12.25 | 13.39 | 551090 | 70909 | 10.42% |
| 2026-05-21 | 12.75 | 12.49 | -0.26 | -2.04% | 12.43 | 13.15 | 538363 | 69025 | 10.18% |
| 2026-05-20 | 12.40 | 12.75 | 0.16 | 1.27% | 12.01 | 12.99 | 514758 | 64337 | 9.73% |
| 2026-05-19 | 12.96 | 12.59 | -0.50 | -3.82% | 12.23 | 12.99 | 584515 | 72902 | 11.05% |
| 2026-05-18 | 13.09 | 13.09 | -0.64 | -4.66% | 12.60 | 13.56 | 718465 | 93690 | 13.58% |
| 2026-05-15 | 13.41 | 13.73 | 0.43 | 3.23% | 13.41 | 14.63 | 976433 | 138118 | 18.46% |
| 2026-05-14 | 14.40 | 13.30 | -1.38 | -9.40% | 13.27 | 14.45 | 783973 | 108856 | 14.82% |
| 2026-05-13 | 14.40 | 14.68 | 0.46 | 3.23% | 14.01 | 15.33 | 1004515 | 147700 | 18.99% |