当前时间：2026-09-02 17:20:45 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 8.68 | 8.57 | -0.11 | -1.27% | 8.57 | 8.72 | 184846 | 15966 | 0.38% |
| 2026-09-01 | 8.58 | 8.68 | 0.08 | 0.93% | 8.57 | 8.72 | 263636 | 22842 | 0.54% |
| 2026-08-31 | 8.54 | 8.60 | 0.12 | 1.42% | 8.48 | 8.62 | 302622 | 25923 | 0.62% |
| 2026-08-28 | 8.40 | 8.48 | 0.06 | 0.71% | 8.37 | 8.53 | 298947 | 25270 | 0.61% |
| 2026-08-27 | 8.43 | 8.42 | -0.01 | -0.12% | 8.34 | 8.45 | 232919 | 19534 | 0.48% |
| 2026-08-26 | 8.34 | 8.43 | 0.04 | 0.48% | 8.34 | 8.48 | 200731 | 16915 | 0.41% |
| 2026-08-25 | 8.54 | 8.39 | -0.10 | -1.18% | 8.38 | 8.54 | 180349 | 15194 | 0.37% |
| 2026-08-24 | 8.35 | 8.49 | 0.15 | 1.80% | 8.35 | 8.55 | 280114 | 23733 | 0.57% |
| 2026-08-21 | 8.50 | 8.34 | -0.15 | -1.77% | 8.33 | 8.50 | 187741 | 15768 | 0.38% |
| 2026-08-20 | 8.41 | 8.49 | 0.10 | 1.19% | 8.41 | 8.52 | 170570 | 14455 | 0.35% |
| 2026-08-19 | 8.46 | 8.39 | -0.08 | -0.94% | 8.39 | 8.54 | 189904 | 16040 | 0.39% |
| 2026-08-18 | 8.44 | 8.47 | 0.04 | 0.47% | 8.38 | 8.59 | 302091 | 25610 | 0.62% |
| 2026-08-17 | 8.41 | 8.43 | 0.05 | 0.60% | 8.38 | 8.55 | 206344 | 17443 | 0.42% |
| 2026-08-14 | 8.56 | 8.38 | -0.17 | -1.99% | 8.38 | 8.58 | 251701 | 21231 | 0.51% |
| 2026-08-13 | 8.45 | 8.55 | 0.12 | 1.42% | 8.41 | 8.63 | 311226 | 26532 | 0.64% |
| 2026-08-12 | 8.47 | 8.43 | -0.04 | -0.47% | 8.34 | 8.55 | 201789 | 17015 | 0.41% |
| 2026-08-11 | 8.38 | 8.47 | 0.10 | 1.19% | 8.34 | 8.52 | 279652 | 23661 | 0.57% |
| 2026-08-10 | 8.34 | 8.37 | 0.03 | 0.36% | 8.32 | 8.44 | 209640 | 17581 | 0.43% |
| 2026-08-07 | 8.34 | 8.34 | -0.01 | -0.12% | 8.25 | 8.36 | 177978 | 14777 | 0.36% |
| 2026-08-06 | 8.36 | 8.35 | -0.02 | -0.24% | 8.28 | 8.42 | 210396 | 17554 | 0.43% |
| 2026-08-05 | 8.35 | 8.37 | 0.04 | 0.48% | 8.22 | 8.38 | 262523 | 21828 | 0.54% |
| 2026-08-04 | 8.49 | 8.33 | -0.14 | -1.65% | 8.33 | 8.53 | 273226 | 22889 | 0.56% |
| 2026-08-03 | 8.50 | 8.47 | -0.08 | -0.94% | 8.36 | 8.55 | 295161 | 24999 | 0.60% |
| 2026-07-31 | 8.53 | 8.55 | 0.00 | 0.00% | 8.38 | 8.58 | 394228 | 33330 | 0.81% |
| 2026-07-30 | 8.59 | 8.55 | -0.09 | -1.04% | 8.42 | 8.70 | 286297 | 24456 | 0.59% |
| 2026-07-29 | 8.45 | 8.64 | 0.19 | 2.25% | 8.42 | 8.69 | 249008 | 21464 | 0.51% |
| 2026-07-28 | 8.59 | 8.45 | -0.18 | -2.09% | 8.35 | 8.60 | 215703 | 18174 | 0.44% |
| 2026-07-27 | 8.50 | 8.63 | 0.10 | 1.17% | 8.33 | 8.66 | 271308 | 23118 | 0.55% |
| 2026-07-24 | 8.78 | 8.53 | -0.49 | -5.43% | 8.52 | 8.84 | 361664 | 31224 | 0.74% |
| 2026-07-23 | 8.80 | 9.02 | 0.15 | 1.69% | 8.76 | 9.10 | 419456 | 37746 | 0.86% |
| 2026-07-22 | 8.77 | 8.87 | 0.16 | 1.84% | 8.60 | 8.88 | 405106 | 35457 | 0.83% |
| 2026-07-21 | 8.50 | 8.71 | 0.18 | 2.11% | 8.43 | 8.91 | 448171 | 39142 | 0.92% |
| 2026-07-20 | 8.34 | 8.53 | 0.23 | 2.77% | 8.26 | 8.54 | 378632 | 31930 | 0.77% |
| 2026-07-17 | 8.18 | 8.30 | 0.13 | 1.59% | 8.17 | 8.43 | 271450 | 22634 | 0.55% |
| 2026-07-16 | 8.30 | 8.17 | -0.13 | -1.57% | 8.14 | 8.40 | 180873 | 14894 | 0.37% |
| 2026-07-15 | 8.28 | 8.30 | -0.02 | -0.24% | 8.18 | 8.37 | 175685 | 14542 | 0.36% |
| 2026-07-14 | 8.40 | 8.32 | -0.12 | -1.42% | 8.20 | 8.47 | 284096 | 23677 | 0.58% |
| 2026-07-13 | 8.87 | 8.90 | 0.03 | 0.34% | 8.75 | 9.00 | 341297 | 30311 | 0.70% |
| 2026-07-10 | 8.87 | 8.87 | -0.01 | -0.11% | 8.77 | 8.98 | 199270 | 17689 | 0.41% |
| 2026-07-09 | 8.76 | 8.88 | 0.15 | 1.72% | 8.68 | 8.94 | 272983 | 24110 | 0.56% |
| 2026-07-08 | 8.65 | 8.73 | 0.14 | 1.63% | 8.61 | 8.78 | 179164 | 15587 | 0.37% |
| 2026-07-07 | 8.83 | 8.59 | -0.23 | -2.61% | 8.55 | 8.85 | 185458 | 15995 | 0.38% |
| 2026-07-06 | 9.03 | 8.82 | -0.14 | -1.56% | 8.78 | 9.03 | 235431 | 20882 | 0.48% |
| 2026-07-03 | 8.97 | 8.96 | -0.01 | -0.11% | 8.88 | 9.07 | 166387 | 14919 | 0.34% |
| 2026-07-02 | 9.05 | 8.97 | -0.08 | -0.88% | 8.87 | 9.24 | 279949 | 25107 | 0.57% |
| 2026-07-01 | 8.75 | 9.05 | 0.32 | 3.67% | 8.75 | 9.10 | 238423 | 21407 | 0.49% |
| 2026-06-30 | 8.80 | 8.73 | -0.09 | -1.02% | 8.62 | 8.89 | 150168 | 13086 | 0.31% |
| 2026-06-29 | 8.63 | 8.82 | 0.19 | 2.20% | 8.46 | 8.94 | 219241 | 19070 | 0.45% |
| 2026-06-26 | 8.95 | 8.63 | -0.34 | -3.79% | 8.62 | 9.01 | 215826 | 18902 | 0.44% |
| 2026-06-25 | 8.98 | 8.97 | -0.04 | -0.44% | 8.86 | 9.07 | 152709 | 13678 | 0.31% |
| 2026-06-24 | 9.24 | 9.01 | -0.23 | -2.49% | 8.97 | 9.29 | 196508 | 17796 | 0.40% |
| 2026-06-23 | 9.25 | 9.24 | -0.03 | -0.32% | 9.15 | 9.39 | 174575 | 16197 | 0.36% |
| 2026-06-22 | 9.12 | 9.27 | 0.15 | 1.64% | 9.06 | 9.32 | 242415 | 22280 | 0.50% |
| 2026-06-18 | 9.50 | 9.12 | -0.42 | -4.40% | 9.11 | 9.67 | 363015 | 33751 | 0.74% |
| 2026-06-17 | 9.72 | 9.54 | -0.18 | -1.85% | 9.44 | 9.85 | 355025 | 34145 | 0.73% |
| 2026-06-16 | 9.72 | 9.72 | -0.01 | -0.10% | 9.65 | 9.90 | 245477 | 24049 | 0.50% |
| 2026-06-15 | 9.64 | 9.73 | 0.10 | 1.04% | 9.46 | 9.76 | 312690 | 30065 | 0.64% |
| 2026-06-12 | 9.57 | 9.63 | 0.07 | 0.73% | 9.33 | 9.76 | 420825 | 40134 | 0.86% |
| 2026-06-11 | 9.41 | 9.56 | 0.12 | 1.27% | 9.37 | 9.59 | 262351 | 24903 | 0.54% |
| 2026-06-10 | 9.55 | 9.44 | -0.18 | -1.87% | 9.31 | 9.64 | 271868 | 25623 | 0.56% |
| 2026-06-09 | 9.65 | 9.62 | 0.01 | 0.10% | 9.46 | 9.72 | 215951 | 20742 | 0.44% |
| 2026-06-08 | 9.53 | 9.61 | -0.09 | -0.93% | 9.45 | 9.77 | 332383 | 31820 | 0.68% |
| 2026-06-05 | 10.10 | 9.70 | -0.42 | -4.15% | 9.66 | 10.24 | 468976 | 46290 | 0.96% |
| 2026-06-04 | 10.34 | 10.12 | -0.27 | -2.60% | 10.09 | 10.44 | 400611 | 40920 | 0.82% |
| 2026-06-03 | 10.50 | 10.39 | -0.26 | -2.44% | 10.22 | 10.53 | 554866 | 57432 | 1.13% |
| 2026-06-02 | 10.56 | 10.65 | -0.11 | -1.02% | 10.40 | 10.98 | 657378 | 69914 | 1.34% |
| 2026-06-01 | 10.30 | 10.76 | 0.44 | 4.26% | 10.18 | 10.76 | 813694 | 85291 | 1.66% |
| 2026-05-29 | 9.80 | 10.32 | 0.49 | 4.98% | 9.73 | 10.45 | 746530 | 76457 | 1.53% |
| 2026-05-28 | 9.86 | 9.83 | -0.02 | -0.20% | 9.79 | 10.03 | 462195 | 45798 | 0.94% |
| 2026-05-27 | 9.69 | 9.85 | 0.08 | 0.82% | 9.63 | 9.96 | 334005 | 32730 | 0.68% |
| 2026-05-26 | 9.62 | 9.77 | 0.12 | 1.24% | 9.50 | 9.80 | 319080 | 30953 | 0.65% |
| 2026-05-25 | 9.43 | 9.65 | 0.22 | 2.33% | 9.41 | 9.73 | 290550 | 27903 | 0.59% |