当前时间：2026-08-21 12:47:03 星期五休市中
| 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 | 7.99 | 8.15 | 0.16 | 2.00% | 7.92 | 8.21 | 33928 | 2760 | 1.13% |
| 2026-08-19 | 8.12 | 7.99 | -0.14 | -1.72% | 7.91 | 8.24 | 27542 | 2216 | 0.92% |
| 2026-08-18 | 8.22 | 8.13 | -0.06 | -0.73% | 8.05 | 8.23 | 23345 | 1895 | 0.78% |
| 2026-08-17 | 8.28 | 8.19 | -0.01 | -0.12% | 8.04 | 8.28 | 29216 | 2386 | 0.97% |
| 2026-08-14 | 8.19 | 8.20 | 0.04 | 0.49% | 8.10 | 8.28 | 27368 | 2233 | 0.91% |
| 2026-08-13 | 8.31 | 8.16 | -0.15 | -1.81% | 8.15 | 8.31 | 32573 | 2675 | 1.09% |
| 2026-08-12 | 8.15 | 8.31 | 0.10 | 1.22% | 8.15 | 8.35 | 28331 | 2338 | 0.94% |
| 2026-08-11 | 8.22 | 8.21 | -0.05 | -0.61% | 8.12 | 8.30 | 37026 | 3036 | 1.23% |
| 2026-08-10 | 7.95 | 8.26 | 0.42 | 5.36% | 7.81 | 8.30 | 58033 | 4720 | 1.93% |
| 2026-08-07 | 7.95 | 7.84 | -0.11 | -1.38% | 7.70 | 7.99 | 35535 | 2772 | 1.18% |
| 2026-08-06 | 7.88 | 7.95 | 0.07 | 0.89% | 7.75 | 7.99 | 32080 | 2525 | 1.07% |
| 2026-08-05 | 7.85 | 7.88 | 0.05 | 0.64% | 7.79 | 8.03 | 37609 | 2965 | 1.25% |
| 2026-08-04 | 7.92 | 7.83 | -0.05 | -0.63% | 7.80 | 7.93 | 28624 | 2248 | 0.95% |
| 2026-08-03 | 7.62 | 7.88 | 0.29 | 3.82% | 7.60 | 7.95 | 35064 | 2719 | 1.17% |
| 2026-07-31 | 7.51 | 7.59 | 0.07 | 0.93% | 7.51 | 7.69 | 28304 | 2155 | 0.94% |
| 2026-07-30 | 7.50 | 7.52 | -0.05 | -0.66% | 7.48 | 7.83 | 35335 | 2696 | 1.18% |
| 2026-07-29 | 7.47 | 7.57 | 0.17 | 2.30% | 7.35 | 7.72 | 43387 | 3287 | 1.45% |
| 2026-07-28 | 7.30 | 7.40 | 0.10 | 1.37% | 7.27 | 7.53 | 33388 | 2474 | 1.11% |
| 2026-07-27 | 7.22 | 7.30 | 0.17 | 2.38% | 7.03 | 7.35 | 34086 | 2473 | 1.14% |
| 2026-07-24 | 7.36 | 7.13 | -0.25 | -3.39% | 7.07 | 7.47 | 43436 | 3116 | 1.45% |
| 2026-07-23 | 7.22 | 7.38 | 0.22 | 3.07% | 7.05 | 7.42 | 34073 | 2468 | 1.14% |
| 2026-07-22 | 7.24 | 7.16 | -0.14 | -1.92% | 7.05 | 7.30 | 40284 | 2886 | 1.34% |
| 2026-07-21 | 7.34 | 7.30 | -0.11 | -1.48% | 7.00 | 7.44 | 55896 | 4048 | 1.86% |
| 2026-07-20 | 7.80 | 7.41 | -0.41 | -5.24% | 7.33 | 7.98 | 62082 | 4753 | 2.07% |
| 2026-07-17 | 8.02 | 7.82 | -0.21 | -2.62% | 7.70 | 8.27 | 65286 | 5203 | 2.18% |
| 2026-07-16 | 7.79 | 8.03 | 0.19 | 2.42% | 7.77 | 8.56 | 100477 | 8241 | 3.35% |
| 2026-07-15 | 7.53 | 7.84 | 0.21 | 2.75% | 7.25 | 8.15 | 66877 | 5165 | 2.23% |
| 2026-07-14 | 7.43 | 7.63 | 0.23 | 3.11% | 7.30 | 7.63 | 36025 | 2703 | 1.20% |
| 2026-07-13 | 7.72 | 7.40 | -0.30 | -3.90% | 7.40 | 7.75 | 35190 | 2632 | 1.17% |
| 2026-07-10 | 7.46 | 7.70 | 0.22 | 2.94% | 7.30 | 7.87 | 37619 | 2896 | 1.25% |
| 2026-07-09 | 7.64 | 7.48 | 0.01 | 0.13% | 7.33 | 7.78 | 30978 | 2313 | 1.03% |
| 2026-07-08 | 7.62 | 7.47 | -0.09 | -1.19% | 7.35 | 7.62 | 28233 | 2115 | 0.94% |
| 2026-07-07 | 7.76 | 7.56 | -0.20 | -2.58% | 7.50 | 7.80 | 35210 | 2676 | 1.17% |
| 2026-07-06 | 8.02 | 7.76 | -0.31 | -3.84% | 7.70 | 8.23 | 44382 | 3502 | 1.48% |
| 2026-07-03 | 7.88 | 8.07 | 0.22 | 2.80% | 7.85 | 8.24 | 41473 | 3338 | 1.38% |
| 2026-07-02 | 7.73 | 7.85 | -0.07 | -0.88% | 7.73 | 8.09 | 32767 | 2601 | 1.09% |
| 2026-07-01 | 7.54 | 7.92 | 0.29 | 3.80% | 7.54 | 8.05 | 45312 | 3538 | 1.51% |
| 2026-06-30 | 7.60 | 7.63 | -0.03 | -0.39% | 7.45 | 7.77 | 30246 | 2297 | 1.01% |
| 2026-06-29 | 7.62 | 7.66 | -0.04 | -0.52% | 7.39 | 7.73 | 45102 | 3413 | 1.50% |
| 2026-06-26 | 7.92 | 7.70 | -0.18 | -2.28% | 7.57 | 7.92 | 50243 | 3876 | 1.67% |
| 2026-06-25 | 8.10 | 7.88 | -0.16 | -1.99% | 7.81 | 8.13 | 47243 | 3747 | 1.57% |
| 2026-06-24 | 8.59 | 8.04 | -0.57 | -6.62% | 7.98 | 8.61 | 48290 | 3940 | 1.61% |
| 2026-06-23 | 8.49 | 8.61 | 0.08 | 0.94% | 8.43 | 8.74 | 29915 | 2579 | 1.00% |
| 2026-06-22 | 8.40 | 8.53 | 0.00 | 0.00% | 8.17 | 8.54 | 37076 | 3091 | 1.24% |
| 2026-06-18 | 8.59 | 8.53 | 0.04 | 0.47% | 8.36 | 8.67 | 33595 | 2865 | 1.12% |
| 2026-06-17 | 8.84 | 8.49 | -0.39 | -4.39% | 8.45 | 8.90 | 44022 | 3793 | 1.47% |
| 2026-06-16 | 8.82 | 8.88 | 0.07 | 0.79% | 8.62 | 8.90 | 31236 | 2736 | 1.04% |
| 2026-06-15 | 9.11 | 8.81 | -0.19 | -2.11% | 8.72 | 9.29 | 48584 | 4331 | 1.62% |
| 2026-06-12 | 9.01 | 9.00 | 0.02 | 0.22% | 8.90 | 9.16 | 29862 | 2697 | 1.00% |
| 2026-06-11 | 9.07 | 8.98 | -0.07 | -0.77% | 8.80 | 9.08 | 25223 | 2258 | 0.84% |
| 2026-06-10 | 9.09 | 9.05 | -0.04 | -0.44% | 8.82 | 9.12 | 30279 | 2716 | 1.01% |
| 2026-06-09 | 9.26 | 9.09 | -0.13 | -1.41% | 8.91 | 9.32 | 33751 | 3063 | 1.13% |
| 2026-06-08 | 9.16 | 9.22 | -0.12 | -1.28% | 9.07 | 9.60 | 48252 | 4491 | 1.61% |
| 2026-06-05 | 9.23 | 9.34 | 0.14 | 1.52% | 9.07 | 9.50 | 58498 | 5447 | 1.95% |
| 2026-06-04 | 9.62 | 9.20 | -0.33 | -3.46% | 9.16 | 9.77 | 57670 | 5385 | 1.92% |
| 2026-06-03 | 9.70 | 9.53 | -0.29 | -2.95% | 9.43 | 9.86 | 51903 | 4984 | 1.73% |
| 2026-06-02 | 10.15 | 9.82 | -0.59 | -5.67% | 9.72 | 10.40 | 106012 | 10540 | 3.53% |
| 2026-06-01 | 9.31 | 10.41 | 0.95 | 10.04% | 9.31 | 10.41 | 52697 | 5328 | 1.76% |
| 2026-05-29 | 9.68 | 9.46 | -0.16 | -1.66% | 9.40 | 9.85 | 36867 | 3538 | 1.23% |
| 2026-05-28 | 9.69 | 9.62 | -0.11 | -1.13% | 9.36 | 9.83 | 36240 | 3476 | 1.21% |
| 2026-05-27 | 9.94 | 9.73 | -0.23 | -2.31% | 9.63 | 10.02 | 35060 | 3420 | 1.17% |
| 2026-05-26 | 10.22 | 9.96 | -0.23 | -2.26% | 9.79 | 10.22 | 42821 | 4254 | 1.43% |
| 2026-05-25 | 10.32 | 10.19 | -0.13 | -1.26% | 10.06 | 10.42 | 39468 | 4035 | 1.32% |
| 2026-05-22 | 10.31 | 10.32 | 0.07 | 0.68% | 10.10 | 10.39 | 36402 | 3731 | 1.21% |
| 2026-05-21 | 10.51 | 10.25 | -0.32 | -3.03% | 10.22 | 10.77 | 42586 | 4480 | 1.42% |
| 2026-05-20 | 10.61 | 10.57 | -0.10 | -0.94% | 10.35 | 10.77 | 34264 | 3625 | 1.14% |
| 2026-05-19 | 10.99 | 10.67 | -0.14 | -1.30% | 10.57 | 11.00 | 29528 | 3163 | 0.98% |
| 2026-05-18 | 10.94 | 10.81 | -0.07 | -0.64% | 10.48 | 10.94 | 45265 | 4823 | 1.51% |
| 2026-05-15 | 10.95 | 10.88 | -0.08 | -0.73% | 10.80 | 11.05 | 29958 | 3272 | 1.00% |
| 2026-05-14 | 11.14 | 10.96 | -0.17 | -1.53% | 10.96 | 11.19 | 45450 | 5024 | 1.51% |
| 2026-05-13 | 11.22 | 11.13 | -0.09 | -0.80% | 11.02 | 11.38 | 46114 | 5128 | 1.54% |