当前时间：2026-08-20 16:55:37 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 | 8.06 | 8.60 | -0.35 | -3.91% | 8.06 | 9.53 | 530670 | 44290 | 18.14% |
| 2026-08-19 | 8.42 | 8.95 | 0.81 | 9.95% | 8.32 | 8.95 | 531733 | 46833 | 18.17% |
| 2026-08-18 | 7.35 | 8.14 | 0.74 | 10.00% | 7.35 | 8.14 | 108290 | 8729 | 3.70% |
| 2026-08-17 | 7.14 | 7.40 | 0.29 | 4.08% | 7.14 | 7.45 | 115572 | 8502 | 3.95% |
| 2026-08-14 | 7.21 | 7.11 | -0.10 | -1.39% | 7.08 | 7.25 | 44183 | 3149 | 1.51% |
| 2026-08-13 | 7.27 | 7.21 | -0.08 | -1.10% | 7.13 | 7.30 | 60825 | 4388 | 2.08% |
| 2026-08-12 | 7.24 | 7.29 | 0.03 | 0.41% | 7.16 | 7.33 | 100476 | 7272 | 3.43% |
| 2026-08-11 | 7.24 | 7.26 | -0.01 | -0.14% | 7.14 | 7.34 | 56198 | 4062 | 1.92% |
| 2026-08-10 | 7.04 | 7.27 | 0.22 | 3.12% | 6.99 | 7.28 | 68827 | 4943 | 2.35% |
| 2026-08-07 | 7.10 | 7.05 | -0.04 | -0.56% | 6.85 | 7.12 | 91124 | 6336 | 3.11% |
| 2026-08-06 | 6.91 | 7.09 | 0.18 | 2.60% | 6.82 | 7.24 | 96189 | 6766 | 3.29% |
| 2026-08-05 | 6.97 | 6.91 | 0.00 | 0.00% | 6.85 | 7.01 | 41962 | 2910 | 1.43% |
| 2026-08-04 | 6.97 | 6.91 | -0.03 | -0.43% | 6.88 | 7.06 | 43886 | 3051 | 1.50% |
| 2026-08-03 | 6.77 | 6.94 | 0.16 | 2.36% | 6.71 | 6.95 | 45557 | 3140 | 1.56% |
| 2026-07-31 | 6.57 | 6.78 | 0.15 | 2.26% | 6.53 | 6.81 | 48010 | 3210 | 1.64% |
| 2026-07-30 | 6.58 | 6.63 | 0.09 | 1.38% | 6.49 | 6.69 | 49740 | 3291 | 1.70% |
| 2026-07-29 | 6.48 | 6.54 | 0.11 | 1.71% | 6.41 | 6.55 | 38616 | 2509 | 1.32% |
| 2026-07-28 | 6.38 | 6.43 | 0.04 | 0.63% | 6.32 | 6.54 | 33543 | 2170 | 1.15% |
| 2026-07-27 | 6.25 | 6.39 | 0.13 | 2.08% | 6.20 | 6.44 | 38253 | 2437 | 1.31% |
| 2026-07-24 | 6.34 | 6.26 | -0.18 | -2.80% | 6.25 | 6.49 | 49073 | 3115 | 1.68% |
| 2026-07-23 | 6.22 | 6.44 | 0.20 | 3.21% | 6.17 | 6.47 | 60740 | 3851 | 2.08% |
| 2026-07-22 | 6.26 | 6.24 | -0.08 | -1.27% | 6.18 | 6.34 | 40181 | 2511 | 1.37% |
| 2026-07-21 | 6.45 | 6.32 | -0.12 | -1.86% | 6.16 | 6.49 | 67138 | 4224 | 2.29% |
| 2026-07-20 | 6.63 | 6.44 | -0.21 | -3.16% | 6.38 | 6.78 | 64346 | 4229 | 2.20% |
| 2026-07-17 | 6.85 | 6.65 | -0.16 | -2.35% | 6.59 | 6.94 | 52717 | 3551 | 1.80% |
| 2026-07-16 | 6.81 | 6.81 | 0.00 | 0.00% | 6.71 | 6.89 | 37049 | 2529 | 1.27% |
| 2026-07-15 | 6.65 | 6.81 | 0.09 | 1.34% | 6.61 | 6.84 | 46677 | 3160 | 1.60% |
| 2026-07-14 | 6.53 | 6.72 | 0.18 | 2.75% | 6.51 | 6.73 | 53184 | 3532 | 1.82% |
| 2026-07-13 | 6.70 | 6.54 | -0.13 | -1.95% | 6.50 | 6.74 | 45938 | 3019 | 1.57% |
| 2026-07-10 | 6.52 | 6.67 | 0.17 | 2.62% | 6.39 | 6.79 | 57926 | 3861 | 1.98% |
| 2026-07-09 | 6.54 | 6.50 | -0.06 | -0.91% | 6.40 | 6.62 | 37163 | 2412 | 1.27% |
| 2026-07-08 | 6.58 | 6.56 | -0.05 | -0.76% | 6.44 | 6.63 | 35020 | 2291 | 1.20% |
| 2026-07-07 | 6.72 | 6.61 | -0.14 | -2.07% | 6.53 | 6.75 | 45044 | 2983 | 1.54% |
| 2026-07-06 | 6.72 | 6.75 | 0.04 | 0.60% | 6.69 | 6.83 | 43082 | 2910 | 1.47% |
| 2026-07-03 | 6.58 | 6.71 | 0.13 | 1.98% | 6.51 | 6.72 | 44617 | 2966 | 1.52% |
| 2026-07-02 | 6.50 | 6.58 | 0.07 | 1.08% | 6.47 | 6.71 | 51909 | 3426 | 1.77% |
| 2026-07-01 | 6.24 | 6.51 | 0.26 | 4.16% | 6.24 | 6.63 | 65870 | 4256 | 2.25% |
| 2026-06-30 | 6.40 | 6.25 | -0.20 | -3.10% | 6.21 | 6.50 | 50011 | 3156 | 1.71% |
| 2026-06-29 | 6.42 | 6.45 | 0.09 | 1.42% | 6.13 | 6.46 | 51513 | 3260 | 1.76% |
| 2026-06-26 | 6.42 | 6.36 | -0.12 | -1.85% | 6.28 | 6.50 | 39027 | 2497 | 1.33% |
| 2026-06-25 | 6.57 | 6.48 | -0.08 | -1.22% | 6.40 | 6.57 | 39139 | 2534 | 1.34% |
| 2026-06-24 | 6.90 | 6.56 | -0.28 | -4.09% | 6.55 | 6.91 | 45188 | 3002 | 1.54% |
| 2026-06-23 | 6.62 | 6.84 | 0.14 | 2.09% | 6.61 | 6.99 | 51104 | 3511 | 1.75% |
| 2026-06-22 | 6.59 | 6.70 | 0.08 | 1.21% | 6.39 | 6.72 | 42518 | 2780 | 1.45% |
| 2026-06-18 | 6.60 | 6.62 | -0.04 | -0.60% | 6.50 | 6.73 | 41103 | 2726 | 1.40% |
| 2026-06-17 | 6.88 | 6.66 | -0.23 | -3.34% | 6.65 | 6.88 | 46969 | 3150 | 1.61% |
| 2026-06-16 | 7.03 | 6.89 | -0.11 | -1.57% | 6.78 | 7.03 | 51503 | 3534 | 1.76% |
| 2026-06-15 | 7.14 | 7.00 | -0.14 | -1.96% | 6.99 | 7.30 | 54468 | 3860 | 1.86% |
| 2026-06-12 | 7.08 | 7.14 | 0.09 | 1.28% | 6.97 | 7.20 | 41060 | 2922 | 1.40% |
| 2026-06-11 | 7.08 | 7.05 | -0.05 | -0.70% | 6.96 | 7.13 | 28705 | 2023 | 0.98% |
| 2026-06-10 | 7.10 | 7.10 | -0.03 | -0.42% | 7.01 | 7.22 | 32112 | 2274 | 1.10% |
| 2026-06-09 | 7.15 | 7.13 | -0.02 | -0.28% | 7.01 | 7.26 | 37203 | 2652 | 1.27% |
| 2026-06-08 | 7.10 | 7.15 | -0.19 | -2.59% | 7.06 | 7.40 | 42927 | 3086 | 1.47% |
| 2026-06-05 | 7.24 | 7.34 | 0.11 | 1.52% | 7.13 | 7.40 | 51320 | 3742 | 1.75% |
| 2026-06-04 | 7.35 | 7.23 | -0.15 | -2.03% | 7.16 | 7.47 | 39536 | 2868 | 1.35% |
| 2026-06-03 | 7.55 | 7.38 | -0.10 | -1.34% | 7.30 | 7.57 | 44986 | 3318 | 1.54% |
| 2026-06-02 | 7.89 | 7.48 | -0.30 | -3.86% | 7.42 | 7.89 | 56901 | 4279 | 1.94% |
| 2026-06-01 | 7.38 | 7.78 | 0.30 | 4.01% | 7.37 | 7.84 | 59510 | 4576 | 2.03% |
| 2026-05-29 | 7.52 | 7.48 | -0.01 | -0.13% | 7.40 | 7.63 | 42416 | 3188 | 1.45% |
| 2026-05-28 | 7.49 | 7.49 | -0.04 | -0.53% | 7.29 | 7.54 | 48608 | 3609 | 1.66% |
| 2026-05-27 | 7.69 | 7.53 | -0.13 | -1.70% | 7.43 | 7.70 | 48867 | 3677 | 1.67% |
| 2026-05-26 | 7.81 | 7.66 | -0.15 | -1.92% | 7.60 | 7.85 | 41159 | 3170 | 1.41% |
| 2026-05-25 | 8.02 | 7.91 | -0.14 | -1.74% | 7.87 | 8.10 | 37479 | 2978 | 1.28% |
| 2026-05-22 | 7.99 | 8.05 | 0.11 | 1.39% | 7.83 | 8.06 | 42297 | 3358 | 1.45% |
| 2026-05-21 | 8.18 | 7.94 | -0.22 | -2.70% | 7.92 | 8.30 | 55449 | 4499 | 1.90% |
| 2026-05-20 | 8.45 | 8.16 | -0.32 | -3.77% | 8.10 | 8.47 | 59629 | 4893 | 2.04% |
| 2026-05-19 | 8.28 | 8.48 | 0.24 | 2.91% | 8.26 | 8.69 | 86699 | 7353 | 2.96% |
| 2026-05-18 | 8.29 | 8.24 | -0.05 | -0.60% | 8.09 | 8.30 | 53051 | 4340 | 1.81% |
| 2026-05-15 | 8.37 | 8.29 | -0.04 | -0.48% | 8.21 | 8.44 | 50266 | 4177 | 1.72% |
| 2026-05-14 | 8.44 | 8.33 | -0.10 | -1.19% | 8.31 | 8.47 | 48897 | 4093 | 1.67% |
| 2026-05-13 | 8.52 | 8.43 | -0.06 | -0.71% | 8.43 | 8.60 | 42811 | 3628 | 1.46% |
| 2026-05-12 | 8.71 | 8.49 | -0.25 | -2.86% | 8.47 | 8.74 | 64638 | 5540 | 2.21% |