当前时间：2026-08-20 19:41:36 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 | 8.66 | 8.80 | 0.04 | 0.46% | 8.63 | 8.98 | 122716 | 10864 | 1.21% |
| 2026-08-19 | 8.72 | 8.76 | 0.02 | 0.23% | 8.70 | 8.87 | 120152 | 10554 | 1.19% |
| 2026-08-18 | 8.58 | 8.74 | 0.09 | 1.04% | 8.58 | 8.79 | 66396 | 5792 | 0.66% |
| 2026-08-17 | 8.62 | 8.65 | 0.03 | 0.35% | 8.50 | 8.69 | 53054 | 4566 | 0.52% |
| 2026-08-14 | 8.57 | 8.62 | 0.05 | 0.58% | 8.41 | 8.67 | 65792 | 5636 | 0.65% |
| 2026-08-13 | 8.71 | 8.57 | -0.14 | -1.61% | 8.55 | 8.71 | 60820 | 5233 | 0.60% |
| 2026-08-12 | 8.78 | 8.71 | -0.13 | -1.47% | 8.71 | 8.89 | 70528 | 6188 | 0.70% |
| 2026-08-11 | 8.89 | 8.84 | 0.10 | 1.14% | 8.72 | 8.92 | 106809 | 9432 | 1.06% |
| 2026-08-10 | 8.54 | 8.74 | 0.18 | 2.10% | 8.52 | 8.75 | 101493 | 8824 | 1.00% |
| 2026-08-07 | 8.65 | 8.56 | -0.16 | -1.83% | 8.48 | 8.66 | 120396 | 10296 | 1.19% |
| 2026-08-06 | 8.48 | 8.72 | 0.23 | 2.71% | 8.44 | 8.83 | 159516 | 13793 | 1.58% |
| 2026-08-05 | 8.45 | 8.49 | -0.03 | -0.35% | 8.43 | 8.56 | 46062 | 3914 | 0.46% |
| 2026-08-04 | 8.60 | 8.52 | -0.13 | -1.50% | 8.50 | 8.69 | 62660 | 5354 | 0.62% |
| 2026-08-03 | 8.50 | 8.65 | 0.08 | 0.93% | 8.45 | 8.71 | 61298 | 5295 | 0.61% |
| 2026-07-31 | 8.68 | 8.57 | -0.10 | -1.15% | 8.55 | 8.77 | 101905 | 8786 | 1.01% |
| 2026-07-30 | 8.58 | 8.67 | 0.09 | 1.05% | 8.51 | 8.74 | 80882 | 6988 | 0.80% |
| 2026-07-29 | 8.37 | 8.58 | 0.21 | 2.51% | 8.31 | 8.63 | 97665 | 8338 | 0.97% |
| 2026-07-28 | 8.37 | 8.37 | -0.02 | -0.24% | 8.14 | 8.39 | 76312 | 6297 | 0.75% |
| 2026-07-27 | 8.25 | 8.39 | 0.06 | 0.72% | 8.16 | 8.43 | 56170 | 4688 | 0.56% |
| 2026-07-24 | 8.59 | 8.33 | -0.27 | -3.14% | 8.33 | 8.70 | 73457 | 6224 | 0.73% |
| 2026-07-23 | 8.46 | 8.60 | 0.11 | 1.30% | 8.33 | 8.63 | 80498 | 6891 | 0.80% |
| 2026-07-22 | 8.33 | 8.49 | 0.04 | 0.47% | 8.23 | 8.50 | 96299 | 8060 | 0.95% |
| 2026-07-21 | 8.51 | 8.45 | -0.10 | -1.17% | 8.33 | 8.56 | 124204 | 10459 | 1.23% |
| 2026-07-20 | 8.26 | 8.55 | 0.29 | 3.51% | 8.26 | 8.61 | 149377 | 12703 | 1.48% |
| 2026-07-17 | 8.41 | 8.26 | -0.15 | -1.78% | 8.23 | 8.57 | 117980 | 9942 | 1.17% |
| 2026-07-16 | 8.53 | 8.41 | -0.12 | -1.41% | 8.30 | 8.56 | 76118 | 6389 | 0.75% |
| 2026-07-15 | 8.50 | 8.53 | -0.01 | -0.12% | 8.40 | 8.60 | 100409 | 8533 | 0.99% |
| 2026-07-14 | 8.23 | 8.54 | 0.31 | 3.77% | 8.23 | 8.58 | 134778 | 11380 | 1.33% |
| 2026-07-13 | 8.03 | 8.23 | 0.20 | 2.49% | 8.01 | 8.30 | 106631 | 8741 | 1.05% |
| 2026-07-10 | 8.03 | 8.03 | 0.00 | 0.00% | 7.86 | 8.13 | 63001 | 5040 | 0.62% |
| 2026-07-09 | 8.01 | 8.03 | -0.09 | -1.11% | 7.99 | 8.20 | 67548 | 5455 | 0.67% |
| 2026-07-08 | 7.92 | 8.12 | 0.12 | 1.50% | 7.92 | 8.26 | 76446 | 6210 | 0.76% |
| 2026-07-07 | 8.26 | 8.00 | -0.27 | -3.26% | 7.97 | 8.27 | 79215 | 6391 | 0.78% |
| 2026-07-06 | 8.15 | 8.27 | 0.16 | 1.97% | 7.99 | 8.32 | 95088 | 7776 | 0.94% |
| 2026-07-03 | 7.73 | 8.11 | 0.38 | 4.92% | 7.73 | 8.19 | 108166 | 8653 | 1.07% |
| 2026-07-02 | 7.64 | 7.73 | 0.09 | 1.18% | 7.59 | 7.85 | 85304 | 6590 | 0.84% |
| 2026-07-01 | 7.37 | 7.64 | 0.27 | 3.66% | 7.33 | 7.73 | 85195 | 6450 | 0.84% |
| 2026-06-30 | 7.52 | 7.37 | -0.22 | -2.90% | 7.34 | 7.62 | 68120 | 5052 | 0.67% |
| 2026-06-29 | 7.43 | 7.59 | 0.19 | 2.57% | 7.30 | 7.63 | 82049 | 6161 | 0.81% |
| 2026-06-26 | 7.73 | 7.40 | -0.30 | -3.90% | 7.39 | 7.75 | 95215 | 7140 | 0.94% |
| 2026-06-25 | 7.80 | 7.70 | -0.17 | -2.16% | 7.60 | 7.83 | 79037 | 6079 | 0.78% |
| 2026-06-24 | 8.35 | 7.87 | -0.40 | -4.84% | 7.82 | 8.36 | 105473 | 8404 | 1.04% |
| 2026-06-23 | 8.15 | 8.27 | 0.10 | 1.22% | 8.10 | 8.34 | 94888 | 7820 | 0.94% |
| 2026-06-22 | 8.01 | 8.17 | 0.11 | 1.36% | 7.91 | 8.18 | 112323 | 9033 | 1.11% |
| 2026-06-18 | 8.45 | 8.06 | -0.52 | -6.06% | 8.04 | 8.48 | 145479 | 11891 | 1.44% |
| 2026-06-17 | 8.88 | 8.58 | -0.33 | -3.70% | 8.47 | 8.89 | 123731 | 10678 | 1.22% |
| 2026-06-16 | 12.82 | 12.69 | -0.17 | -1.32% | 12.46 | 12.82 | 107260 | 13549 | 1.48% |
| 2026-06-15 | 13.00 | 12.86 | -0.28 | -2.13% | 12.72 | 13.18 | 107670 | 13889 | 1.49% |
| 2026-06-12 | 12.75 | 13.14 | 0.35 | 2.74% | 12.60 | 13.40 | 121172 | 15794 | 1.68% |
| 2026-06-11 | 12.69 | 12.79 | 0.22 | 1.75% | 12.46 | 12.94 | 101260 | 12895 | 1.40% |
| 2026-06-10 | 13.05 | 12.57 | -0.53 | -4.05% | 12.45 | 13.15 | 134336 | 17069 | 1.86% |
| 2026-06-09 | 13.45 | 13.10 | -0.60 | -4.38% | 13.02 | 13.53 | 124122 | 16360 | 1.72% |
| 2026-06-08 | 13.94 | 13.70 | -0.40 | -2.84% | 13.56 | 14.21 | 143915 | 19844 | 1.99% |
| 2026-06-05 | 14.48 | 14.10 | -0.60 | -4.08% | 14.07 | 14.62 | 149046 | 21254 | 2.06% |
| 2026-06-04 | 14.49 | 14.70 | 0.17 | 1.17% | 14.14 | 14.84 | 226661 | 32964 | 3.14% |
| 2026-06-03 | 14.30 | 14.53 | 0.15 | 1.04% | 14.01 | 14.63 | 201930 | 28845 | 2.79% |
| 2026-06-02 | 14.66 | 14.38 | -0.52 | -3.49% | 14.26 | 14.84 | 231477 | 33492 | 3.20% |
| 2026-06-01 | 14.18 | 14.90 | 0.59 | 4.12% | 14.00 | 14.90 | 301500 | 43831 | 4.17% |
| 2026-05-29 | 13.42 | 14.31 | 0.92 | 6.87% | 13.35 | 14.46 | 271322 | 38282 | 3.75% |
| 2026-05-28 | 13.08 | 13.39 | 0.23 | 1.75% | 12.99 | 13.83 | 142563 | 19230 | 1.97% |
| 2026-05-27 | 13.12 | 13.16 | 0.03 | 0.23% | 12.80 | 13.42 | 124090 | 16276 | 1.72% |
| 2026-05-26 | 13.41 | 13.13 | -0.49 | -3.60% | 13.02 | 13.85 | 143393 | 19068 | 1.98% |
| 2026-05-25 | 13.14 | 13.62 | 0.74 | 5.75% | 13.14 | 14.17 | 200050 | 27493 | 2.77% |
| 2026-05-22 | 12.91 | 12.88 | -0.08 | -0.62% | 12.70 | 13.06 | 61527 | 7911 | 0.85% |
| 2026-05-21 | 13.50 | 12.96 | -0.63 | -4.64% | 12.93 | 13.57 | 88388 | 11719 | 1.22% |
| 2026-05-20 | 13.95 | 13.59 | -0.39 | -2.79% | 13.52 | 14.15 | 88856 | 12195 | 1.23% |
| 2026-05-19 | 13.74 | 13.98 | 0.20 | 1.45% | 13.68 | 14.03 | 104181 | 14418 | 1.44% |
| 2026-05-18 | 13.54 | 13.78 | 0.24 | 1.77% | 13.51 | 13.85 | 89664 | 12299 | 1.24% |
| 2026-05-15 | 13.63 | 13.54 | -0.12 | -0.88% | 13.28 | 13.75 | 94194 | 12703 | 1.30% |
| 2026-05-14 | 13.69 | 13.66 | 0.04 | 0.29% | 13.62 | 13.98 | 101553 | 13982 | 1.41% |
| 2026-05-13 | 13.60 | 13.62 | 0.02 | 0.15% | 13.51 | 13.83 | 70402 | 9623 | 0.97% |
| 2026-05-12 | 13.69 | 13.60 | -0.08 | -0.58% | 13.47 | 13.81 | 55729 | 7582 | 0.77% |