当前时间：2026-08-17 06:20:22 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 8.75 | 8.81 | 0.01 | 0.11% | 8.66 | 8.88 | 48082 | 4225 | 1.61% |
| 2026-08-13 | 8.91 | 8.80 | -0.14 | -1.57% | 8.75 | 8.96 | 63316 | 5590 | 2.12% |
| 2026-08-12 | 8.79 | 8.94 | 0.10 | 1.13% | 8.74 | 9.01 | 67427 | 5969 | 2.26% |
| 2026-08-11 | 9.06 | 8.84 | -0.22 | -2.43% | 8.73 | 9.06 | 144244 | 12794 | 4.83% |
| 2026-08-10 | 8.23 | 9.06 | 0.82 | 9.95% | 8.23 | 9.06 | 156175 | 13776 | 5.23% |
| 2026-08-07 | 8.31 | 8.24 | -0.08 | -0.96% | 8.20 | 8.35 | 41561 | 3432 | 1.39% |
| 2026-08-06 | 8.38 | 8.32 | -0.02 | -0.24% | 8.19 | 8.39 | 41022 | 3397 | 1.37% |
| 2026-08-05 | 8.43 | 8.34 | -0.02 | -0.24% | 8.20 | 8.43 | 49539 | 4131 | 1.66% |
| 2026-08-04 | 8.50 | 8.36 | -0.12 | -1.42% | 8.31 | 8.55 | 71665 | 6035 | 2.40% |
| 2026-08-03 | 8.18 | 8.48 | 0.30 | 3.67% | 8.05 | 8.50 | 95911 | 8047 | 3.21% |
| 2026-07-31 | 8.21 | 8.18 | -0.05 | -0.61% | 8.09 | 8.24 | 75946 | 6191 | 2.54% |
| 2026-07-30 | 7.95 | 8.23 | 0.33 | 4.18% | 7.92 | 8.41 | 134219 | 11021 | 4.49% |
| 2026-07-29 | 7.56 | 7.90 | 0.35 | 4.64% | 7.55 | 7.94 | 72674 | 5646 | 2.43% |
| 2026-07-28 | 7.52 | 7.55 | 0.03 | 0.40% | 7.45 | 7.58 | 30915 | 2327 | 1.03% |
| 2026-07-27 | 7.37 | 7.52 | 0.11 | 1.48% | 7.37 | 7.63 | 42904 | 3234 | 1.44% |
| 2026-07-24 | 7.52 | 7.41 | -0.18 | -2.37% | 7.40 | 7.59 | 36999 | 2760 | 1.24% |
| 2026-07-23 | 7.33 | 7.59 | 0.26 | 3.55% | 7.30 | 7.62 | 49160 | 3666 | 1.65% |
| 2026-07-22 | 7.47 | 7.33 | -0.13 | -1.74% | 7.29 | 7.50 | 63250 | 4648 | 2.12% |
| 2026-07-21 | 7.65 | 7.46 | -0.15 | -1.97% | 7.38 | 7.66 | 69955 | 5239 | 2.34% |
| 2026-07-20 | 7.76 | 7.61 | -0.13 | -1.68% | 7.53 | 7.91 | 67793 | 5231 | 2.27% |
| 2026-07-17 | 8.02 | 7.74 | -0.28 | -3.49% | 7.65 | 8.12 | 69208 | 5433 | 2.32% |
| 2026-07-16 | 8.10 | 8.02 | -0.08 | -0.99% | 7.98 | 8.19 | 46075 | 3727 | 1.54% |
| 2026-07-15 | 8.04 | 8.10 | 0.06 | 0.75% | 7.96 | 8.15 | 43629 | 3526 | 1.46% |
| 2026-07-14 | 7.85 | 8.04 | 0.20 | 2.55% | 7.76 | 8.07 | 48580 | 3859 | 1.63% |
| 2026-07-13 | 7.90 | 7.84 | -0.11 | -1.38% | 7.80 | 7.96 | 50901 | 4005 | 1.70% |
| 2026-07-10 | 7.91 | 7.95 | 0.05 | 0.63% | 7.80 | 8.08 | 41174 | 3274 | 1.38% |
| 2026-07-09 | 7.92 | 7.90 | 0.05 | 0.64% | 7.68 | 7.98 | 52778 | 4135 | 1.77% |
| 2026-07-08 | 7.92 | 7.85 | -0.08 | -1.01% | 7.84 | 8.06 | 32367 | 2561 | 1.08% |
| 2026-07-07 | 8.13 | 7.93 | -0.24 | -2.94% | 7.91 | 8.17 | 50918 | 4073 | 1.70% |
| 2026-07-06 | 8.02 | 8.17 | 0.18 | 2.25% | 8.00 | 8.30 | 53193 | 4353 | 1.78% |
| 2026-07-03 | 7.86 | 7.99 | 0.13 | 1.65% | 7.85 | 8.07 | 51263 | 4093 | 1.72% |
| 2026-07-02 | 7.72 | 7.86 | 0.18 | 2.34% | 7.63 | 7.95 | 43880 | 3443 | 1.47% |
| 2026-07-01 | 7.40 | 7.68 | 0.27 | 3.64% | 7.40 | 7.75 | 58497 | 4451 | 1.96% |
| 2026-06-30 | 7.55 | 7.41 | -0.13 | -1.72% | 7.34 | 7.58 | 39389 | 2922 | 1.32% |
| 2026-06-29 | 7.55 | 7.54 | -0.02 | -0.26% | 7.28 | 7.61 | 48868 | 3652 | 1.64% |
| 2026-06-26 | 7.73 | 7.56 | -0.13 | -1.69% | 7.55 | 7.77 | 40361 | 3075 | 1.35% |
| 2026-06-25 | 7.99 | 7.88 | -0.13 | -1.62% | 7.79 | 8.07 | 47358 | 3734 | 1.59% |
| 2026-06-24 | 8.30 | 8.01 | -0.27 | -3.26% | 7.96 | 8.39 | 70420 | 5711 | 2.36% |
| 2026-06-23 | 8.19 | 8.28 | 0.10 | 1.22% | 8.11 | 8.41 | 50927 | 4222 | 1.70% |
| 2026-06-22 | 8.04 | 8.18 | 0.12 | 1.49% | 7.87 | 8.23 | 54859 | 4414 | 1.84% |
| 2026-06-18 | 8.14 | 8.06 | -0.07 | -0.86% | 7.97 | 8.14 | 39319 | 3166 | 1.32% |
| 2026-06-17 | 8.27 | 8.13 | -0.17 | -2.05% | 8.09 | 8.32 | 49136 | 4016 | 1.64% |
| 2026-06-16 | 8.62 | 8.30 | -0.29 | -3.38% | 8.27 | 8.62 | 58717 | 4918 | 1.97% |
| 2026-06-15 | 8.61 | 8.59 | 0.05 | 0.59% | 8.56 | 8.75 | 45694 | 3948 | 1.53% |
| 2026-06-12 | 8.50 | 8.54 | 0.07 | 0.83% | 8.39 | 8.59 | 44680 | 3810 | 1.50% |
| 2026-06-11 | 8.55 | 8.47 | -0.10 | -1.17% | 8.36 | 8.58 | 39286 | 3310 | 1.32% |
| 2026-06-10 | 8.55 | 8.57 | -0.02 | -0.23% | 8.45 | 8.65 | 29075 | 2484 | 0.97% |
| 2026-06-09 | 8.69 | 8.59 | -0.05 | -0.58% | 8.52 | 8.73 | 37788 | 3250 | 1.26% |
| 2026-06-08 | 8.65 | 8.64 | -0.16 | -1.82% | 8.51 | 8.92 | 56613 | 4931 | 1.90% |
| 2026-06-05 | 8.75 | 8.80 | 0.09 | 1.03% | 8.66 | 8.93 | 38442 | 3388 | 1.29% |
| 2026-06-04 | 8.74 | 8.71 | -0.09 | -1.02% | 8.66 | 8.84 | 38676 | 3385 | 1.29% |
| 2026-06-03 | 9.06 | 8.80 | -0.26 | -2.87% | 8.74 | 9.06 | 53857 | 4774 | 1.80% |
| 2026-06-02 | 9.17 | 9.06 | -0.11 | -1.20% | 9.01 | 9.21 | 57862 | 5254 | 1.94% |
| 2026-06-01 | 8.85 | 9.17 | 0.25 | 2.80% | 8.84 | 9.27 | 65431 | 5965 | 2.19% |
| 2026-05-29 | 9.09 | 8.92 | -0.11 | -1.22% | 8.88 | 9.13 | 59940 | 5385 | 2.01% |
| 2026-05-28 | 9.08 | 9.03 | -0.05 | -0.55% | 8.89 | 9.23 | 55947 | 5071 | 1.87% |
| 2026-05-27 | 9.50 | 9.08 | -0.55 | -5.71% | 9.05 | 9.66 | 102259 | 9449 | 3.42% |
| 2026-05-26 | 9.32 | 9.63 | 0.28 | 2.99% | 9.13 | 9.68 | 96487 | 9131 | 3.23% |
| 2026-05-25 | 9.32 | 9.35 | -0.01 | -0.11% | 9.24 | 9.48 | 59857 | 5603 | 2.00% |
| 2026-05-22 | 9.17 | 9.36 | 0.27 | 2.97% | 8.99 | 9.38 | 73223 | 6742 | 2.45% |
| 2026-05-21 | 9.52 | 9.09 | -0.37 | -3.91% | 9.07 | 9.60 | 70511 | 6587 | 2.36% |
| 2026-05-20 | 9.45 | 9.46 | -0.08 | -0.84% | 9.38 | 9.57 | 44251 | 4180 | 1.48% |
| 2026-05-19 | 9.60 | 9.54 | -0.04 | -0.42% | 9.40 | 9.68 | 56823 | 5412 | 1.90% |
| 2026-05-18 | 9.55 | 9.58 | 0.00 | 0.00% | 9.41 | 9.69 | 84643 | 8065 | 2.83% |
| 2026-05-15 | 9.65 | 9.58 | -0.10 | -1.03% | 9.52 | 9.83 | 54263 | 5248 | 1.82% |
| 2026-05-14 | 9.89 | 9.68 | -0.02 | -0.21% | 9.62 | 9.89 | 50206 | 4884 | 1.68% |
| 2026-05-13 | 9.74 | 9.70 | -0.08 | -0.82% | 9.68 | 9.87 | 56717 | 5533 | 1.90% |
| 2026-05-12 | 10.08 | 9.78 | -0.26 | -2.59% | 9.71 | 10.08 | 79676 | 7855 | 2.67% |
| 2026-05-11 | 10.07 | 10.04 | 0.02 | 0.20% | 9.90 | 10.10 | 73171 | 7309 | 2.45% |