当前时间：2026-08-20 18:40:05 星期四休市中
| 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 | 8.30 | 8.11 | 0.01 | 0.12% | 8.08 | 8.39 | 291105 | 23843 | 5.20% |
| 2026-08-19 | 8.23 | 8.10 | -0.26 | -3.11% | 8.07 | 8.91 | 350045 | 29159 | 6.26% |
| 2026-08-18 | 8.80 | 8.36 | -0.59 | -6.59% | 8.25 | 8.86 | 542360 | 45644 | 9.70% |
| 2026-08-17 | 8.18 | 8.95 | 0.81 | 9.95% | 7.99 | 8.95 | 637379 | 55659 | 11.39% |
| 2026-08-14 | 8.03 | 8.14 | 0.07 | 0.87% | 7.89 | 8.30 | 219805 | 17802 | 3.93% |
| 2026-08-13 | 7.86 | 8.07 | 0.22 | 2.80% | 7.74 | 8.29 | 336101 | 27237 | 6.01% |
| 2026-08-12 | 7.68 | 7.85 | 0.13 | 1.68% | 7.63 | 8.13 | 200471 | 15845 | 3.58% |
| 2026-08-11 | 7.80 | 7.72 | -0.09 | -1.15% | 7.71 | 7.92 | 142838 | 11144 | 2.55% |
| 2026-08-10 | 7.82 | 7.81 | -0.01 | -0.13% | 7.70 | 8.08 | 157970 | 12374 | 2.82% |
| 2026-08-07 | 7.64 | 7.82 | 0.19 | 2.49% | 7.50 | 7.89 | 216750 | 16677 | 3.87% |
| 2026-08-06 | 7.44 | 7.63 | 0.19 | 2.55% | 7.40 | 7.63 | 130896 | 9894 | 2.34% |
| 2026-08-05 | 7.48 | 7.44 | -0.04 | -0.53% | 7.36 | 7.68 | 163811 | 12276 | 2.93% |
| 2026-08-04 | 7.29 | 7.48 | 0.20 | 2.75% | 7.29 | 7.49 | 154699 | 11494 | 2.77% |
| 2026-08-03 | 6.90 | 7.28 | 0.35 | 5.05% | 6.90 | 7.38 | 193050 | 13880 | 3.45% |
| 2026-07-31 | 6.78 | 6.93 | 0.25 | 3.74% | 6.75 | 7.04 | 136240 | 9409 | 2.44% |
| 2026-07-30 | 6.86 | 6.68 | -0.21 | -3.05% | 6.67 | 6.95 | 111621 | 7564 | 2.00% |
| 2026-07-29 | 6.96 | 6.89 | -0.04 | -0.58% | 6.81 | 6.96 | 85714 | 5896 | 1.53% |
| 2026-07-28 | 7.09 | 6.93 | -0.21 | -2.94% | 6.89 | 7.21 | 109667 | 7692 | 1.96% |
| 2026-07-27 | 6.90 | 7.14 | 0.24 | 3.48% | 6.83 | 7.16 | 115986 | 8145 | 2.07% |
| 2026-07-24 | 6.89 | 6.90 | -0.15 | -2.13% | 6.89 | 7.09 | 100327 | 7005 | 1.79% |
| 2026-07-23 | 6.91 | 7.05 | 0.07 | 1.00% | 6.84 | 7.07 | 131336 | 9138 | 2.35% |
| 2026-07-22 | 7.00 | 6.98 | -0.08 | -1.13% | 6.87 | 7.27 | 144975 | 10276 | 2.59% |
| 2026-07-21 | 7.32 | 7.06 | -0.16 | -2.22% | 6.50 | 7.32 | 290625 | 19943 | 5.20% |
| 2026-07-20 | 7.50 | 7.22 | -0.23 | -3.09% | 7.12 | 7.60 | 246688 | 18150 | 4.41% |
| 2026-07-17 | 7.88 | 7.45 | -0.47 | -5.93% | 7.43 | 7.95 | 256636 | 19686 | 4.59% |
| 2026-07-16 | 7.85 | 7.92 | 0.03 | 0.38% | 7.72 | 8.23 | 351431 | 28212 | 6.28% |
| 2026-07-15 | 7.60 | 7.89 | 0.07 | 0.90% | 7.55 | 8.05 | 284833 | 22438 | 5.09% |
| 2026-07-14 | 7.10 | 7.82 | 0.62 | 8.61% | 7.00 | 7.86 | 256724 | 19168 | 4.59% |
| 2026-07-13 | 7.43 | 7.20 | -0.21 | -2.83% | 7.16 | 7.55 | 162182 | 11866 | 2.90% |
| 2026-07-10 | 7.30 | 7.41 | 0.02 | 0.27% | 7.21 | 7.54 | 171322 | 12707 | 3.06% |
| 2026-07-09 | 7.43 | 7.39 | -0.09 | -1.20% | 6.90 | 7.59 | 288267 | 20890 | 5.15% |
| 2026-07-08 | 7.70 | 7.48 | -0.24 | -3.11% | 7.44 | 7.85 | 180782 | 13800 | 3.23% |
| 2026-07-07 | 8.02 | 7.72 | -0.35 | -4.34% | 7.71 | 8.13 | 219552 | 17167 | 3.93% |
| 2026-07-06 | 7.80 | 8.07 | 0.16 | 2.02% | 7.80 | 8.28 | 388096 | 31406 | 6.76% |
| 2026-07-03 | 7.35 | 7.91 | 0.61 | 8.36% | 7.30 | 8.03 | 445138 | 34342 | 7.76% |
| 2026-07-02 | 7.38 | 7.30 | -0.22 | -2.93% | 7.30 | 7.80 | 232196 | 17369 | 4.05% |
| 2026-07-01 | 7.16 | 7.52 | 0.26 | 3.58% | 6.88 | 7.67 | 337163 | 24185 | 5.88% |
| 2026-06-30 | 7.90 | 7.26 | 0.01 | 0.14% | 7.07 | 7.90 | 389186 | 28497 | 6.78% |
| 2026-06-29 | 6.73 | 7.25 | 0.66 | 10.02% | 6.73 | 7.25 | 117720 | 8413 | 2.05% |
| 2026-06-26 | 6.97 | 6.59 | -0.36 | -5.18% | 6.56 | 6.98 | 168015 | 11242 | 2.93% |
| 2026-06-25 | 7.00 | 6.95 | -0.12 | -1.70% | 6.78 | 7.08 | 173844 | 12020 | 3.03% |
| 2026-06-24 | 7.26 | 7.07 | -0.14 | -1.94% | 7.05 | 7.42 | 168251 | 12064 | 2.93% |
| 2026-06-23 | 7.20 | 7.21 | 0.03 | 0.42% | 7.03 | 7.34 | 178276 | 12894 | 3.11% |
| 2026-06-22 | 7.66 | 7.18 | -0.56 | -7.24% | 6.97 | 7.69 | 355929 | 25611 | 6.20% |
| 2026-06-18 | 7.87 | 7.74 | -0.14 | -1.78% | 7.65 | 7.99 | 176322 | 13788 | 3.07% |
| 2026-06-17 | 8.05 | 7.88 | -0.22 | -2.72% | 7.85 | 8.33 | 211943 | 16932 | 3.69% |
| 2026-06-16 | 7.89 | 8.10 | 0.22 | 2.79% | 7.78 | 8.33 | 229828 | 18614 | 4.00% |
| 2026-06-15 | 7.97 | 7.88 | -0.02 | -0.25% | 7.77 | 7.97 | 147682 | 11583 | 2.57% |
| 2026-06-12 | 7.68 | 7.90 | 0.29 | 3.81% | 7.64 | 7.96 | 186764 | 14639 | 3.25% |
| 2026-06-11 | 7.66 | 7.61 | -0.17 | -2.19% | 7.36 | 7.73 | 229283 | 17292 | 4.00% |
| 2026-06-10 | 8.01 | 7.78 | -0.33 | -4.07% | 7.71 | 8.03 | 209527 | 16406 | 3.65% |
| 2026-06-09 | 8.20 | 8.11 | -0.01 | -0.12% | 7.93 | 8.20 | 207292 | 16715 | 3.61% |
| 2026-06-08 | 8.51 | 8.12 | -0.58 | -6.67% | 8.01 | 8.57 | 370924 | 30559 | 6.46% |
| 2026-06-05 | 8.63 | 8.70 | 0.00 | 0.00% | 8.56 | 9.05 | 438601 | 38389 | 7.64% |
| 2026-06-04 | 8.30 | 8.70 | 0.32 | 3.82% | 8.25 | 8.96 | 586334 | 50481 | 10.22% |
| 2026-06-03 | 8.13 | 8.38 | 0.21 | 2.57% | 8.02 | 8.46 | 468276 | 38887 | 8.16% |
| 2026-06-02 | 7.99 | 8.17 | 0.18 | 2.25% | 7.84 | 8.20 | 349120 | 28084 | 6.08% |
| 2026-06-01 | 7.62 | 7.99 | 0.20 | 2.57% | 7.52 | 8.10 | 284982 | 22521 | 4.97% |
| 2026-05-29 | 8.06 | 7.79 | -0.15 | -1.89% | 7.76 | 8.22 | 370409 | 29496 | 6.45% |
| 2026-05-28 | 7.82 | 7.94 | 0.12 | 1.53% | 7.70 | 8.11 | 291366 | 23109 | 5.08% |
| 2026-05-27 | 7.76 | 7.82 | 0.05 | 0.64% | 7.70 | 7.97 | 187669 | 14705 | 3.27% |
| 2026-05-26 | 7.86 | 7.77 | -0.11 | -1.40% | 7.70 | 8.06 | 198507 | 15451 | 3.46% |
| 2026-05-25 | 8.02 | 7.88 | -0.10 | -1.25% | 7.80 | 8.36 | 263641 | 21006 | 4.59% |
| 2026-05-22 | 7.78 | 7.98 | 0.35 | 4.59% | 7.58 | 8.05 | 283401 | 22312 | 4.94% |
| 2026-05-21 | 7.90 | 7.63 | -0.27 | -3.42% | 7.60 | 8.14 | 314214 | 24797 | 5.48% |
| 2026-05-20 | 7.81 | 7.90 | 0.08 | 1.02% | 7.75 | 8.08 | 347873 | 27507 | 6.06% |
| 2026-05-19 | 7.72 | 7.82 | 0.10 | 1.30% | 7.58 | 7.83 | 229813 | 17721 | 4.00% |
| 2026-05-18 | 7.80 | 7.72 | -0.04 | -0.52% | 7.68 | 7.96 | 306400 | 23911 | 5.34% |
| 2026-05-15 | 7.75 | 7.76 | -0.02 | -0.26% | 7.62 | 7.90 | 296324 | 22860 | 5.16% |
| 2026-05-14 | 7.59 | 7.78 | 0.15 | 1.97% | 7.57 | 7.97 | 400750 | 31256 | 6.98% |
| 2026-05-13 | 7.51 | 7.63 | 0.18 | 2.42% | 7.44 | 7.73 | 328581 | 24994 | 5.73% |
| 2026-05-12 | 7.70 | 7.45 | -0.29 | -3.75% | 7.43 | 7.79 | 401921 | 30388 | 7.00% |