当前时间：2026-08-20 17:40:38 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 | 8.61 | 9.24 | 0.84 | 10.00% | 8.44 | 9.24 | 276332 | 24852 | 8.83% |
| 2026-08-19 | 8.38 | 8.40 | -0.07 | -0.83% | 8.29 | 8.47 | 52804 | 4421 | 1.69% |
| 2026-08-18 | 8.53 | 8.47 | -0.03 | -0.35% | 8.36 | 8.53 | 42288 | 3566 | 1.35% |
| 2026-08-17 | 8.47 | 8.50 | 0.01 | 0.12% | 8.38 | 8.55 | 37316 | 3162 | 1.19% |
| 2026-08-14 | 8.53 | 8.49 | -0.05 | -0.59% | 8.38 | 8.60 | 53541 | 4527 | 1.71% |
| 2026-08-13 | 8.64 | 8.54 | -0.11 | -1.27% | 8.53 | 8.71 | 56254 | 4837 | 1.80% |
| 2026-08-12 | 8.55 | 8.65 | 0.05 | 0.58% | 8.55 | 8.74 | 59841 | 5176 | 1.91% |
| 2026-08-11 | 8.55 | 8.60 | 0.01 | 0.12% | 8.51 | 8.68 | 63004 | 5414 | 2.01% |
| 2026-08-10 | 8.40 | 8.59 | 0.24 | 2.87% | 8.31 | 8.60 | 74828 | 6363 | 2.39% |
| 2026-08-07 | 8.45 | 8.35 | -0.10 | -1.18% | 8.19 | 8.47 | 58137 | 4827 | 1.86% |
| 2026-08-06 | 8.44 | 8.45 | 0.01 | 0.12% | 8.32 | 8.54 | 52332 | 4404 | 1.67% |
| 2026-08-05 | 8.47 | 8.44 | 0.03 | 0.36% | 8.34 | 8.50 | 60000 | 5045 | 1.92% |
| 2026-08-04 | 8.55 | 8.41 | -0.08 | -0.94% | 8.36 | 8.60 | 87445 | 7393 | 2.80% |
| 2026-08-03 | 8.36 | 8.49 | 0.11 | 1.31% | 8.33 | 8.52 | 64674 | 5461 | 2.07% |
| 2026-07-31 | 8.03 | 8.38 | 0.06 | 0.72% | 8.02 | 8.41 | 96878 | 8034 | 3.10% |
| 2026-07-30 | 8.16 | 8.32 | 0.18 | 2.21% | 8.11 | 8.53 | 138985 | 11654 | 4.44% |
| 2026-07-29 | 7.95 | 8.14 | 0.17 | 2.13% | 7.95 | 8.26 | 88279 | 7208 | 2.82% |
| 2026-07-28 | 7.72 | 7.97 | 0.15 | 1.92% | 7.72 | 8.11 | 69097 | 5523 | 2.21% |
| 2026-07-27 | 7.58 | 7.82 | 0.24 | 3.17% | 7.55 | 7.86 | 72682 | 5643 | 2.32% |
| 2026-07-24 | 7.75 | 7.58 | -0.26 | -3.32% | 7.55 | 7.84 | 61750 | 4720 | 1.97% |
| 2026-07-23 | 7.59 | 7.84 | 0.18 | 2.35% | 7.55 | 7.85 | 56447 | 4363 | 1.80% |
| 2026-07-22 | 7.61 | 7.66 | 0.01 | 0.13% | 7.54 | 7.79 | 52569 | 4009 | 1.68% |
| 2026-07-21 | 7.75 | 7.65 | -0.08 | -1.03% | 7.50 | 7.80 | 85891 | 6558 | 2.75% |
| 2026-07-20 | 7.93 | 7.73 | -0.10 | -1.28% | 7.67 | 8.03 | 72337 | 5677 | 2.31% |
| 2026-07-17 | 8.10 | 7.83 | -0.29 | -3.57% | 7.74 | 8.24 | 79443 | 6336 | 2.54% |
| 2026-07-16 | 7.88 | 8.12 | 0.20 | 2.53% | 7.82 | 8.20 | 77073 | 6224 | 2.46% |
| 2026-07-15 | 7.76 | 7.92 | 0.08 | 1.02% | 7.75 | 8.01 | 55576 | 4398 | 1.78% |
| 2026-07-14 | 7.67 | 7.84 | 0.18 | 2.35% | 7.53 | 7.84 | 64917 | 5017 | 2.08% |
| 2026-07-13 | 7.91 | 7.66 | -0.24 | -3.04% | 7.63 | 7.94 | 71311 | 5493 | 2.28% |
| 2026-07-10 | 7.58 | 7.90 | 0.24 | 3.13% | 7.47 | 8.00 | 120598 | 9436 | 3.86% |
| 2026-07-09 | 7.73 | 7.66 | -0.11 | -1.42% | 7.50 | 7.84 | 101862 | 7794 | 3.26% |
| 2026-07-08 | 8.10 | 7.77 | -0.02 | -0.26% | 7.70 | 8.44 | 152649 | 12021 | 4.88% |
| 2026-07-07 | 7.97 | 7.79 | -0.20 | -2.50% | 7.76 | 8.00 | 52118 | 4078 | 1.67% |
| 2026-07-06 | 8.14 | 7.99 | -0.11 | -1.36% | 7.96 | 8.21 | 53898 | 4341 | 1.72% |
| 2026-07-03 | 8.04 | 8.10 | 0.14 | 1.76% | 7.94 | 8.15 | 65602 | 5283 | 2.10% |
| 2026-07-02 | 7.88 | 7.96 | 0.04 | 0.51% | 7.85 | 8.13 | 65455 | 5232 | 2.09% |
| 2026-07-01 | 7.75 | 7.92 | 0.21 | 2.72% | 7.64 | 8.01 | 88436 | 6954 | 2.83% |
| 2026-06-30 | 7.77 | 7.71 | -0.09 | -1.15% | 7.66 | 7.85 | 54305 | 4196 | 1.74% |
| 2026-06-29 | 7.77 | 7.80 | 0.02 | 0.26% | 7.54 | 7.87 | 77944 | 6019 | 2.49% |
| 2026-06-26 | 7.95 | 7.78 | -0.22 | -2.75% | 7.77 | 7.96 | 71086 | 5577 | 2.27% |
| 2026-06-25 | 8.10 | 8.00 | -0.11 | -1.36% | 7.87 | 8.11 | 77021 | 6148 | 2.46% |
| 2026-06-24 | 8.46 | 8.11 | -0.35 | -4.14% | 8.07 | 8.49 | 78458 | 6428 | 2.51% |
| 2026-06-23 | 8.23 | 8.46 | 0.17 | 2.05% | 8.23 | 8.58 | 98894 | 8377 | 3.16% |
| 2026-06-22 | 8.25 | 8.29 | 0.03 | 0.36% | 7.97 | 8.30 | 96195 | 7798 | 3.08% |
| 2026-06-18 | 8.38 | 8.26 | -0.16 | -1.90% | 8.15 | 8.39 | 75945 | 6275 | 2.43% |
| 2026-06-17 | 8.70 | 8.42 | -0.30 | -3.44% | 8.41 | 8.73 | 73212 | 6219 | 2.34% |
| 2026-06-16 | 8.81 | 8.72 | -0.10 | -1.13% | 8.62 | 8.83 | 61723 | 5368 | 1.97% |
| 2026-06-15 | 8.85 | 8.82 | 0.00 | 0.00% | 8.78 | 9.06 | 74329 | 6594 | 2.38% |
| 2026-06-12 | 8.75 | 8.82 | 0.12 | 1.38% | 8.67 | 8.91 | 83475 | 7371 | 2.67% |
| 2026-06-11 | 8.89 | 8.70 | -0.24 | -2.68% | 8.64 | 8.95 | 79950 | 6986 | 2.56% |
| 2026-06-10 | 8.78 | 8.94 | 0.08 | 0.90% | 8.78 | 9.15 | 102907 | 9214 | 3.29% |
| 2026-06-09 | 9.00 | 8.86 | -0.11 | -1.23% | 8.79 | 9.04 | 70374 | 6257 | 2.25% |
| 2026-06-08 | 9.00 | 8.97 | -0.18 | -1.97% | 8.83 | 9.23 | 80482 | 7254 | 2.57% |
| 2026-06-05 | 9.09 | 9.15 | 0.13 | 1.44% | 8.97 | 9.22 | 74127 | 6761 | 2.37% |
| 2026-06-04 | 9.14 | 9.02 | -0.21 | -2.28% | 8.97 | 9.29 | 70148 | 6363 | 2.24% |
| 2026-06-03 | 9.40 | 9.23 | -0.20 | -2.12% | 9.15 | 9.40 | 80665 | 7452 | 2.58% |
| 2026-06-02 | 9.53 | 9.43 | -0.15 | -1.57% | 9.35 | 9.55 | 86502 | 8142 | 2.77% |
| 2026-06-01 | 9.17 | 9.58 | 0.29 | 3.12% | 9.09 | 9.59 | 102858 | 9736 | 3.29% |
| 2026-05-29 | 9.17 | 9.29 | 0.12 | 1.31% | 9.15 | 9.49 | 117662 | 11007 | 3.76% |
| 2026-05-28 | 9.22 | 9.17 | -0.05 | -0.54% | 8.97 | 9.29 | 77118 | 7049 | 2.47% |
| 2026-05-27 | 9.30 | 9.22 | -0.14 | -1.50% | 9.13 | 9.40 | 82211 | 7580 | 2.63% |
| 2026-05-26 | 9.42 | 9.36 | -0.11 | -1.16% | 9.26 | 9.53 | 70077 | 6559 | 2.24% |
| 2026-05-25 | 9.65 | 9.47 | -0.12 | -1.25% | 9.41 | 9.67 | 59740 | 5679 | 1.91% |
| 2026-05-22 | 9.51 | 9.59 | 0.12 | 1.27% | 9.41 | 9.64 | 67095 | 6394 | 2.15% |
| 2026-05-21 | 9.80 | 9.47 | -0.31 | -3.17% | 9.46 | 9.86 | 84197 | 8152 | 2.69% |
| 2026-05-20 | 9.90 | 9.78 | -0.17 | -1.71% | 9.67 | 9.92 | 78149 | 7624 | 2.50% |
| 2026-05-19 | 9.87 | 9.95 | 0.07 | 0.71% | 9.84 | 10.07 | 83767 | 8347 | 2.68% |
| 2026-05-18 | 9.90 | 9.88 | -0.06 | -0.60% | 9.70 | 9.91 | 94333 | 9222 | 3.02% |
| 2026-05-15 | 10.05 | 9.94 | -0.10 | -1.00% | 9.90 | 10.09 | 96202 | 9612 | 3.08% |
| 2026-05-14 | 10.34 | 10.04 | -0.28 | -2.71% | 9.99 | 10.35 | 127137 | 12844 | 4.06% |
| 2026-05-13 | 10.29 | 10.32 | 0.06 | 0.58% | 10.15 | 10.33 | 76258 | 7828 | 2.44% |
| 2026-05-12 | 10.36 | 10.26 | -0.11 | -1.06% | 10.20 | 10.40 | 89313 | 9161 | 2.86% |