当前时间：2026-09-17 14:14:15 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 8.11 | 8.04 | -0.06 | -0.74% | 7.97 | 8.11 | 23972 | 1924 | 0.43% |
| 2026-09-15 | 8.20 | 8.10 | -0.15 | -1.82% | 8.07 | 8.24 | 46281 | 3757 | 0.83% |
| 2026-09-14 | 8.24 | 8.25 | -0.02 | -0.24% | 8.12 | 8.35 | 40660 | 3335 | 0.73% |
| 2026-09-11 | 8.26 | 8.27 | -0.05 | -0.60% | 8.17 | 8.31 | 44311 | 3646 | 0.79% |
| 2026-09-10 | 8.29 | 8.32 | 0.01 | 0.12% | 8.26 | 8.44 | 45051 | 3770 | 0.80% |
| 2026-09-09 | 8.36 | 8.31 | -0.01 | -0.12% | 8.30 | 8.46 | 40544 | 3386 | 0.72% |
| 2026-09-08 | 8.17 | 8.32 | 0.11 | 1.34% | 8.17 | 8.39 | 45286 | 3769 | 0.81% |
| 2026-09-07 | 8.12 | 8.21 | 0.05 | 0.61% | 8.12 | 8.27 | 26316 | 2159 | 0.47% |
| 2026-09-04 | 8.14 | 8.16 | 0.02 | 0.25% | 8.13 | 8.27 | 28246 | 2315 | 0.50% |
| 2026-09-03 | 8.19 | 8.14 | -0.05 | -0.61% | 8.12 | 8.23 | 25485 | 2080 | 0.45% |
| 2026-09-02 | 8.12 | 8.19 | 0.03 | 0.37% | 8.09 | 8.25 | 37219 | 3047 | 0.66% |
| 2026-09-01 | 8.03 | 8.16 | 0.12 | 1.49% | 8.00 | 8.20 | 45226 | 3682 | 0.81% |
| 2026-08-31 | 7.97 | 8.04 | 0.04 | 0.50% | 7.96 | 8.09 | 25846 | 2073 | 0.46% |
| 2026-08-28 | 8.04 | 8.00 | -0.12 | -1.48% | 7.99 | 8.07 | 39370 | 3155 | 0.70% |
| 2026-08-27 | 8.02 | 8.12 | 0.20 | 2.53% | 7.92 | 8.25 | 64359 | 5197 | 1.15% |
| 2026-08-26 | 7.87 | 7.92 | 0.05 | 0.64% | 7.84 | 7.97 | 23272 | 1847 | 0.41% |
| 2026-08-25 | 7.76 | 7.87 | 0.08 | 1.03% | 7.73 | 7.89 | 18799 | 1471 | 0.34% |
| 2026-08-24 | 7.77 | 7.79 | 0.00 | 0.00% | 7.74 | 7.81 | 17543 | 1363 | 0.31% |
| 2026-08-21 | 7.80 | 7.79 | -0.04 | -0.51% | 7.72 | 7.82 | 17939 | 1392 | 0.32% |
| 2026-08-20 | 7.84 | 7.83 | 0.03 | 0.38% | 7.81 | 7.88 | 17581 | 1378 | 0.31% |
| 2026-08-19 | 7.94 | 7.80 | -0.14 | -1.76% | 7.78 | 7.94 | 23653 | 1855 | 0.42% |
| 2026-08-18 | 7.89 | 7.94 | -0.01 | -0.13% | 7.88 | 7.96 | 15827 | 1254 | 0.28% |
| 2026-08-17 | 7.92 | 7.95 | 0.03 | 0.38% | 7.87 | 7.95 | 19622 | 1555 | 0.35% |
| 2026-08-14 | 7.97 | 7.92 | -0.03 | -0.38% | 7.86 | 7.97 | 16803 | 1327 | 0.30% |
| 2026-08-13 | 7.99 | 7.95 | -0.05 | -0.63% | 7.94 | 8.01 | 23184 | 1846 | 0.41% |
| 2026-08-12 | 8.03 | 8.00 | 0.00 | 0.00% | 7.94 | 8.03 | 22068 | 1760 | 0.39% |
| 2026-08-11 | 8.04 | 8.00 | -0.06 | -0.74% | 7.97 | 8.10 | 33897 | 2716 | 0.60% |
| 2026-08-10 | 8.02 | 8.06 | 0.18 | 2.28% | 7.95 | 8.12 | 61513 | 4956 | 1.10% |
| 2026-08-07 | 7.94 | 7.88 | -0.06 | -0.76% | 7.82 | 7.94 | 27482 | 2163 | 0.49% |
| 2026-08-06 | 7.99 | 7.94 | -0.07 | -0.87% | 7.90 | 8.01 | 25380 | 2014 | 0.45% |
| 2026-08-05 | 7.97 | 8.01 | 0.04 | 0.50% | 7.91 | 8.03 | 36314 | 2892 | 0.65% |
| 2026-08-04 | 8.01 | 7.97 | -0.04 | -0.50% | 7.94 | 8.03 | 23973 | 1910 | 0.43% |
| 2026-08-03 | 7.89 | 8.01 | 0.12 | 1.52% | 7.89 | 8.05 | 30387 | 2427 | 0.54% |
| 2026-07-31 | 7.81 | 7.89 | 0.09 | 1.15% | 7.79 | 7.90 | 27265 | 2142 | 0.49% |
| 2026-07-30 | 7.81 | 7.80 | 0.00 | 0.00% | 7.74 | 7.84 | 23165 | 1807 | 0.41% |
| 2026-07-29 | 7.69 | 7.80 | 0.08 | 1.04% | 7.69 | 7.82 | 26489 | 2060 | 0.47% |
| 2026-07-28 | 7.70 | 7.72 | 0.02 | 0.26% | 7.65 | 7.72 | 13707 | 1053 | 0.24% |
| 2026-07-27 | 7.61 | 7.70 | 0.05 | 0.65% | 7.61 | 7.70 | 15611 | 1198 | 0.28% |
| 2026-07-24 | 7.69 | 7.65 | -0.04 | -0.52% | 7.61 | 7.69 | 17535 | 1340 | 0.31% |
| 2026-07-23 | 7.60 | 7.69 | 0.08 | 1.05% | 7.57 | 7.70 | 21838 | 1668 | 0.39% |
| 2026-07-22 | 7.60 | 7.61 | -0.04 | -0.52% | 7.56 | 7.63 | 23530 | 1786 | 0.42% |
| 2026-07-21 | 7.71 | 7.65 | -0.05 | -0.65% | 7.56 | 7.71 | 25624 | 1955 | 0.46% |
| 2026-07-20 | 7.60 | 7.70 | 0.07 | 0.92% | 7.56 | 7.74 | 32694 | 2502 | 0.58% |
| 2026-07-17 | 7.72 | 7.63 | -0.09 | -1.17% | 7.60 | 7.84 | 38333 | 2951 | 0.68% |
| 2026-07-16 | 7.58 | 7.72 | 0.11 | 1.45% | 7.57 | 7.85 | 43892 | 3386 | 0.78% |
| 2026-07-15 | 7.56 | 7.61 | 0.04 | 0.53% | 7.53 | 7.65 | 37891 | 2882 | 0.68% |
| 2026-07-14 | 7.65 | 7.57 | -0.15 | -1.94% | 7.49 | 7.70 | 53260 | 4022 | 0.95% |
| 2026-07-13 | 7.88 | 7.72 | -0.73 | -8.64% | 7.66 | 7.93 | 110985 | 8661 | 1.98% |
| 2026-07-10 | 8.58 | 8.45 | -0.21 | -2.42% | 8.22 | 8.58 | 105158 | 8854 | 1.88% |
| 2026-07-09 | 8.60 | 8.91 | 0.15 | 1.71% | 8.54 | 8.93 | 119313 | 10488 | 2.13% |
| 2026-07-08 | 8.60 | 8.76 | -0.03 | -0.34% | 8.50 | 8.83 | 86592 | 7513 | 1.54% |
| 2026-07-07 | 8.59 | 8.79 | 0.37 | 4.39% | 8.40 | 8.95 | 134439 | 11703 | 2.40% |
| 2026-07-06 | 8.17 | 8.42 | 0.26 | 3.19% | 8.15 | 8.48 | 52939 | 4419 | 0.94% |
| 2026-07-03 | 8.05 | 8.16 | 0.11 | 1.37% | 8.04 | 8.20 | 27653 | 2250 | 0.49% |
| 2026-07-02 | 8.08 | 8.05 | -0.02 | -0.25% | 8.04 | 8.14 | 22489 | 1817 | 0.40% |
| 2026-07-01 | 8.02 | 8.07 | 0.05 | 0.62% | 7.97 | 8.13 | 23686 | 1907 | 0.42% |
| 2026-06-30 | 7.96 | 8.02 | 0.05 | 0.63% | 7.91 | 8.03 | 14946 | 1193 | 0.27% |
| 2026-06-29 | 7.92 | 7.97 | 0.02 | 0.25% | 7.77 | 7.98 | 21396 | 1687 | 0.38% |
| 2026-06-26 | 7.95 | 7.95 | 0.01 | 0.13% | 7.91 | 8.00 | 25059 | 1992 | 0.45% |
| 2026-06-25 | 7.97 | 7.94 | -0.06 | -0.75% | 7.89 | 8.09 | 28777 | 2292 | 0.51% |
| 2026-06-24 | 8.16 | 8.00 | -0.15 | -1.84% | 7.91 | 8.16 | 28045 | 2243 | 0.50% |
| 2026-06-23 | 8.12 | 8.15 | -0.02 | -0.24% | 8.10 | 8.25 | 25536 | 2090 | 0.46% |
| 2026-06-22 | 8.07 | 8.17 | 0.05 | 0.62% | 7.90 | 8.23 | 31271 | 2510 | 0.56% |
| 2026-06-18 | 8.18 | 8.12 | -0.08 | -0.98% | 8.05 | 8.20 | 25059 | 2033 | 0.45% |
| 2026-06-17 | 8.38 | 8.20 | -0.14 | -1.68% | 8.18 | 8.38 | 22541 | 1855 | 0.40% |
| 2026-06-16 | 8.35 | 8.34 | -0.01 | -0.12% | 8.23 | 8.37 | 17473 | 1450 | 0.31% |
| 2026-06-15 | 8.39 | 8.35 | 0.01 | 0.12% | 8.32 | 8.44 | 25775 | 2154 | 0.47% |
| 2026-06-12 | 8.23 | 8.34 | 0.17 | 2.08% | 8.17 | 8.64 | 49432 | 4165 | 0.91% |
| 2026-06-11 | 8.21 | 8.17 | -0.04 | -0.49% | 8.13 | 8.22 | 14473 | 1182 | 0.27% |
| 2026-06-10 | 8.31 | 8.21 | -0.17 | -2.03% | 8.18 | 8.36 | 23173 | 1910 | 0.43% |
| 2026-06-09 | 8.42 | 8.38 | -0.04 | -0.48% | 8.34 | 8.49 | 24242 | 2034 | 0.45% |