当前时间：2026-08-22 07:27:49 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7.82 | 8.66 | 0.79 | 10.04% | 7.73 | 8.66 | 1219865 | 102560 | 5.47% |
| 2026-08-20 | 7.97 | 7.87 | -0.05 | -0.63% | 7.81 | 8.00 | 496130 | 39165 | 2.22% |
| 2026-08-19 | 8.45 | 7.92 | -0.71 | -8.23% | 7.91 | 8.48 | 1075309 | 87237 | 4.82% |
| 2026-08-18 | 8.28 | 8.63 | 0.38 | 4.61% | 8.18 | 8.98 | 1431526 | 123617 | 6.41% |
| 2026-08-17 | 8.15 | 8.25 | 0.14 | 1.73% | 8.02 | 8.27 | 430487 | 35168 | 1.93% |
| 2026-08-14 | 8.16 | 8.11 | 0.00 | 0.00% | 8.03 | 8.19 | 366498 | 29693 | 1.64% |
| 2026-08-13 | 8.35 | 8.11 | -0.23 | -2.76% | 8.10 | 8.40 | 492200 | 40538 | 2.21% |
| 2026-08-12 | 8.17 | 8.34 | 0.14 | 1.71% | 8.17 | 8.38 | 402518 | 33416 | 1.80% |
| 2026-08-11 | 8.23 | 8.20 | -0.06 | -0.73% | 8.16 | 8.30 | 303159 | 24960 | 1.36% |
| 2026-08-10 | 8.27 | 8.26 | 0.00 | 0.00% | 8.11 | 8.28 | 503998 | 41361 | 2.26% |
| 2026-08-07 | 8.18 | 8.26 | 0.11 | 1.35% | 7.97 | 8.28 | 609369 | 49576 | 2.73% |
| 2026-08-06 | 8.20 | 8.15 | -0.09 | -1.09% | 8.08 | 8.32 | 533875 | 43738 | 2.39% |
| 2026-08-05 | 8.10 | 8.24 | 0.08 | 0.98% | 8.10 | 8.33 | 623335 | 51300 | 2.79% |
| 2026-08-04 | 8.12 | 8.16 | 0.07 | 0.87% | 7.93 | 8.22 | 840229 | 68084 | 3.76% |
| 2026-08-03 | 7.76 | 8.09 | 0.34 | 4.39% | 7.76 | 8.18 | 873917 | 70425 | 3.92% |
| 2026-07-31 | 7.70 | 7.75 | 0.14 | 1.84% | 7.67 | 7.92 | 793692 | 61830 | 3.67% |
| 2026-07-30 | 7.47 | 7.61 | 0.07 | 0.93% | 7.43 | 7.75 | 791783 | 60314 | 3.67% |
| 2026-07-29 | 7.25 | 7.54 | 0.32 | 4.43% | 7.16 | 7.58 | 879990 | 64972 | 4.07% |
| 2026-07-28 | 7.18 | 7.22 | -0.06 | -0.82% | 7.17 | 7.36 | 626739 | 45543 | 2.90% |
| 2026-07-27 | 7.03 | 7.28 | 0.18 | 2.54% | 7.03 | 7.32 | 612278 | 44287 | 2.83% |
| 2026-07-24 | 7.31 | 7.10 | -0.28 | -3.79% | 7.10 | 7.40 | 658947 | 47554 | 3.05% |
| 2026-07-23 | 6.96 | 7.38 | 0.40 | 5.73% | 6.96 | 7.40 | 928373 | 67454 | 4.30% |
| 2026-07-22 | 7.17 | 6.98 | -0.23 | -3.19% | 6.94 | 7.22 | 699323 | 49356 | 3.24% |
| 2026-07-21 | 7.03 | 7.21 | 0.16 | 2.27% | 6.72 | 7.24 | 871495 | 61271 | 4.04% |
| 2026-07-20 | 7.30 | 7.05 | -0.14 | -1.95% | 6.89 | 7.40 | 866671 | 62029 | 4.01% |
| 2026-07-17 | 7.69 | 7.19 | -0.50 | -6.50% | 7.14 | 7.71 | 718220 | 53213 | 3.33% |
| 2026-07-16 | 7.87 | 7.69 | -0.21 | -2.66% | 7.67 | 7.99 | 503450 | 39371 | 2.33% |
| 2026-07-15 | 8.05 | 7.90 | -0.19 | -2.35% | 7.87 | 8.31 | 588660 | 47474 | 2.73% |
| 2026-07-14 | 7.96 | 8.09 | 0.21 | 2.66% | 7.70 | 8.09 | 647519 | 51010 | 3.00% |
| 2026-07-13 | 8.54 | 7.88 | -0.75 | -8.69% | 7.85 | 8.59 | 732849 | 59507 | 3.39% |
| 2026-07-10 | 8.60 | 8.63 | -0.01 | -0.12% | 8.51 | 8.92 | 698049 | 60821 | 3.23% |
| 2026-07-09 | 8.65 | 8.64 | -0.02 | -0.23% | 8.24 | 8.71 | 871334 | 74073 | 4.03% |
| 2026-07-08 | 8.86 | 8.66 | -0.21 | -2.37% | 8.64 | 8.90 | 605842 | 52890 | 2.81% |
| 2026-07-07 | 9.30 | 8.87 | -0.50 | -5.34% | 8.86 | 9.39 | 682569 | 61567 | 3.16% |
| 2026-07-06 | 9.66 | 9.37 | -0.32 | -3.30% | 9.26 | 9.73 | 664026 | 62808 | 3.07% |
| 2026-07-03 | 9.45 | 9.69 | 0.30 | 3.19% | 9.29 | 9.90 | 804779 | 77553 | 3.73% |
| 2026-07-02 | 9.41 | 9.39 | -0.09 | -0.95% | 9.32 | 9.77 | 722821 | 68858 | 3.35% |
| 2026-07-01 | 9.78 | 9.48 | -0.30 | -3.07% | 9.41 | 9.85 | 801725 | 76653 | 3.73% |
| 2026-06-30 | 9.42 | 9.78 | 0.36 | 3.82% | 9.14 | 10.23 | 1049694 | 101410 | 4.88% |
| 2026-06-29 | 9.90 | 9.42 | -0.11 | -1.15% | 9.33 | 10.40 | 1225290 | 120299 | 5.70% |
| 2026-06-26 | 9.98 | 9.53 | -0.46 | -4.60% | 9.48 | 10.09 | 883975 | 85993 | 4.11% |
| 2026-06-25 | 10.31 | 9.99 | -0.42 | -4.03% | 9.85 | 10.36 | 1076923 | 108244 | 5.01% |
| 2026-06-24 | 10.64 | 10.41 | -0.19 | -1.79% | 10.25 | 10.65 | 597086 | 62238 | 2.78% |
| 2026-06-23 | 11.10 | 10.60 | -0.37 | -3.37% | 10.50 | 11.15 | 761191 | 81635 | 3.54% |
| 2026-06-22 | 11.62 | 10.97 | -0.79 | -6.72% | 10.70 | 11.76 | 1159394 | 127829 | 5.39% |
| 2026-06-18 | 11.77 | 11.76 | -0.08 | -0.68% | 11.67 | 12.04 | 577338 | 68210 | 2.68% |
| 2026-06-17 | 11.70 | 11.84 | 0.04 | 0.34% | 11.61 | 12.02 | 542795 | 64265 | 2.52% |
| 2026-06-16 | 11.85 | 11.80 | -0.04 | -0.34% | 11.61 | 11.90 | 537313 | 63120 | 2.50% |
| 2026-06-15 | 11.50 | 11.84 | 0.29 | 2.51% | 11.40 | 11.87 | 687200 | 79552 | 3.19% |
| 2026-06-12 | 11.02 | 11.55 | 0.70 | 6.45% | 11.02 | 11.82 | 899042 | 102785 | 4.18% |
| 2026-06-11 | 10.65 | 10.85 | 0.06 | 0.56% | 10.40 | 11.18 | 769120 | 82996 | 3.58% |
| 2026-06-10 | 11.64 | 10.79 | -1.02 | -8.64% | 10.63 | 11.70 | 1069399 | 117922 | 4.97% |
| 2026-06-09 | 11.60 | 11.81 | 0.32 | 2.79% | 11.33 | 11.93 | 560244 | 65204 | 2.60% |
| 2026-06-08 | 11.68 | 11.49 | -0.63 | -5.20% | 11.37 | 12.00 | 701757 | 81925 | 3.26% |
| 2026-06-05 | 11.58 | 12.12 | 0.03 | 0.25% | 11.31 | 12.50 | 1090333 | 129649 | 5.07% |
| 2026-06-04 | 12.44 | 12.09 | -0.43 | -3.43% | 11.97 | 12.50 | 876586 | 106466 | 4.08% |
| 2026-06-03 | 12.62 | 12.52 | -0.10 | -0.79% | 12.47 | 12.89 | 643976 | 81746 | 2.99% |
| 2026-06-02 | 12.55 | 12.62 | 0.04 | 0.32% | 12.20 | 12.85 | 624363 | 78658 | 2.90% |
| 2026-06-01 | 12.88 | 12.58 | -0.42 | -3.23% | 12.56 | 13.11 | 674159 | 86191 | 3.13% |
| 2026-05-29 | 14.22 | 13.00 | -1.17 | -8.26% | 12.80 | 14.25 | 1266116 | 169162 | 5.89% |
| 2026-05-28 | 14.20 | 14.17 | -0.03 | -0.21% | 13.90 | 14.63 | 830819 | 118252 | 3.86% |
| 2026-05-27 | 14.76 | 14.20 | -0.70 | -4.70% | 14.05 | 14.89 | 885067 | 127869 | 4.11% |
| 2026-05-26 | 14.81 | 14.90 | -0.09 | -0.60% | 14.45 | 15.23 | 838873 | 124149 | 3.90% |
| 2026-05-25 | 14.88 | 14.99 | 0.12 | 0.81% | 14.70 | 15.14 | 850097 | 126440 | 3.95% |
| 2026-05-22 | 14.39 | 14.87 | 0.68 | 4.79% | 14.26 | 15.06 | 947860 | 138432 | 4.41% |
| 2026-05-21 | 14.77 | 14.19 | -0.51 | -3.47% | 14.12 | 14.98 | 1075120 | 157198 | 5.00% |
| 2026-05-20 | 14.48 | 14.70 | 0.23 | 1.59% | 14.36 | 14.93 | 991312 | 145469 | 4.61% |
| 2026-05-19 | 14.12 | 14.47 | 0.32 | 2.26% | 13.81 | 14.55 | 732194 | 103971 | 3.40% |
| 2026-05-18 | 13.90 | 14.15 | 0.08 | 0.57% | 13.86 | 14.31 | 658513 | 93159 | 3.06% |
| 2026-05-15 | 13.66 | 14.07 | 0.45 | 3.30% | 13.30 | 14.49 | 1162535 | 163049 | 5.40% |
| 2026-05-14 | 14.16 | 13.62 | -0.37 | -2.64% | 13.58 | 14.17 | 620487 | 85469 | 2.88% |