当前时间：2026-08-21 14:32:49 星期五交易中
| 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 | 8.00 | 8.13 | 0.14 | 1.75% | 8.00 | 8.18 | 92763 | 7533 | 0.78% |
| 2026-08-19 | 8.07 | 7.99 | -0.13 | -1.60% | 7.96 | 8.19 | 103566 | 8307 | 0.87% |
| 2026-08-18 | 8.18 | 8.12 | -0.06 | -0.73% | 8.02 | 8.18 | 84968 | 6858 | 0.71% |
| 2026-08-17 | 8.16 | 8.18 | 0.00 | 0.00% | 8.04 | 8.19 | 83913 | 6817 | 0.70% |
| 2026-08-14 | 8.26 | 8.18 | -0.06 | -0.73% | 8.13 | 8.33 | 82219 | 6745 | 0.69% |
| 2026-08-13 | 8.38 | 8.24 | -0.10 | -1.20% | 8.20 | 8.42 | 117046 | 9710 | 0.98% |
| 2026-08-12 | 8.36 | 8.34 | 0.01 | 0.12% | 8.27 | 8.42 | 77637 | 6480 | 0.65% |
| 2026-08-11 | 8.40 | 8.33 | -0.03 | -0.36% | 8.28 | 8.43 | 80105 | 6685 | 0.67% |
| 2026-08-10 | 8.36 | 8.36 | 0.08 | 0.97% | 8.31 | 8.47 | 127908 | 10731 | 1.07% |
| 2026-08-07 | 8.40 | 8.28 | -0.15 | -1.78% | 8.18 | 8.47 | 146390 | 12122 | 1.22% |
| 2026-08-06 | 8.50 | 8.43 | -0.13 | -1.52% | 8.39 | 8.62 | 143361 | 12148 | 1.20% |
| 2026-08-05 | 8.61 | 8.56 | -0.04 | -0.47% | 8.54 | 8.72 | 115174 | 9925 | 0.96% |
| 2026-08-04 | 8.56 | 8.60 | 0.06 | 0.70% | 8.56 | 8.72 | 133033 | 11466 | 1.11% |
| 2026-08-03 | 8.42 | 8.54 | 0.09 | 1.07% | 8.40 | 8.57 | 114150 | 9719 | 0.95% |
| 2026-07-31 | 8.37 | 8.45 | 0.16 | 1.93% | 8.34 | 8.56 | 178589 | 15089 | 1.49% |
| 2026-07-30 | 8.21 | 8.29 | 0.04 | 0.48% | 8.20 | 8.37 | 118438 | 9822 | 0.99% |
| 2026-07-29 | 8.26 | 8.25 | -0.01 | -0.12% | 8.16 | 8.38 | 139844 | 11513 | 1.17% |
| 2026-07-28 | 8.15 | 8.26 | 0.06 | 0.73% | 8.14 | 8.36 | 124342 | 10284 | 1.04% |
| 2026-07-27 | 8.03 | 8.20 | 0.18 | 2.24% | 7.95 | 8.20 | 150144 | 12218 | 1.25% |
| 2026-07-24 | 8.02 | 8.02 | -0.02 | -0.25% | 7.98 | 8.16 | 140962 | 11379 | 1.18% |
| 2026-07-23 | 8.01 | 8.04 | -0.02 | -0.25% | 7.89 | 8.09 | 126775 | 10149 | 1.06% |
| 2026-07-22 | 8.00 | 8.06 | 0.06 | 0.75% | 7.87 | 8.12 | 167455 | 13358 | 1.40% |
| 2026-07-21 | 7.85 | 8.00 | 0.10 | 1.27% | 7.84 | 8.08 | 201486 | 16129 | 1.68% |
| 2026-07-20 | 7.64 | 7.90 | 0.27 | 3.54% | 7.64 | 7.91 | 186610 | 14532 | 1.56% |
| 2026-07-17 | 7.96 | 7.63 | -0.26 | -3.30% | 7.62 | 8.01 | 163021 | 12679 | 1.36% |
| 2026-07-16 | 7.74 | 7.89 | 0.14 | 1.81% | 7.66 | 7.97 | 156734 | 12316 | 1.31% |
| 2026-07-15 | 7.38 | 7.75 | 0.06 | 0.78% | 7.30 | 7.79 | 200059 | 15289 | 1.67% |
| 2026-07-14 | 7.81 | 7.69 | -0.12 | -1.54% | 7.61 | 7.88 | 170365 | 13128 | 1.42% |
| 2026-07-13 | 7.87 | 7.81 | -0.19 | -2.38% | 7.79 | 8.00 | 258107 | 20290 | 2.16% |
| 2026-07-10 | 7.50 | 8.00 | 0.67 | 9.14% | 7.48 | 8.06 | 444164 | 34883 | 3.71% |
| 2026-07-09 | 7.46 | 7.33 | -0.14 | -1.87% | 7.27 | 7.46 | 148813 | 10921 | 1.24% |
| 2026-07-08 | 7.20 | 7.47 | 0.30 | 4.18% | 7.11 | 7.49 | 170220 | 12563 | 1.42% |
| 2026-07-07 | 7.35 | 7.17 | -0.18 | -2.45% | 7.15 | 7.35 | 79810 | 5772 | 0.67% |
| 2026-07-06 | 7.34 | 7.35 | 0.01 | 0.14% | 7.27 | 7.37 | 85586 | 6271 | 0.72% |
| 2026-07-03 | 7.28 | 7.34 | 0.09 | 1.24% | 7.24 | 7.39 | 96547 | 7063 | 0.81% |
| 2026-07-02 | 7.41 | 7.25 | -0.14 | -1.89% | 7.21 | 7.54 | 129640 | 9514 | 1.08% |
| 2026-07-01 | 7.27 | 7.39 | 0.15 | 2.07% | 7.25 | 7.52 | 117390 | 8689 | 0.98% |
| 2026-06-30 | 7.21 | 7.24 | 0.02 | 0.28% | 7.16 | 7.37 | 98665 | 7166 | 0.82% |
| 2026-06-29 | 7.28 | 7.22 | 0.00 | 0.00% | 7.05 | 7.30 | 138331 | 9950 | 1.16% |
| 2026-06-26 | 7.45 | 7.22 | -0.28 | -3.73% | 7.20 | 7.47 | 117033 | 8523 | 0.98% |
| 2026-06-25 | 7.56 | 7.50 | -0.12 | -1.57% | 7.44 | 7.60 | 114568 | 8601 | 0.96% |
| 2026-06-24 | 7.94 | 7.62 | -0.18 | -2.31% | 7.53 | 7.94 | 118789 | 9089 | 0.99% |
| 2026-06-23 | 7.81 | 7.80 | -0.05 | -0.64% | 7.78 | 8.00 | 101891 | 8047 | 0.85% |
| 2026-06-22 | 7.75 | 7.85 | 0.09 | 1.16% | 7.53 | 7.88 | 149630 | 11474 | 1.25% |
| 2026-06-18 | 7.78 | 7.76 | -0.05 | -0.64% | 7.74 | 7.87 | 87346 | 6816 | 0.73% |
| 2026-06-17 | 7.96 | 7.81 | -0.15 | -1.88% | 7.75 | 7.96 | 78010 | 6093 | 0.65% |
| 2026-06-16 | 7.90 | 7.96 | 0.04 | 0.51% | 7.77 | 7.98 | 107926 | 8505 | 0.90% |
| 2026-06-15 | 7.86 | 7.92 | 0.08 | 1.02% | 7.86 | 8.07 | 98917 | 7889 | 0.83% |
| 2026-06-12 | 7.79 | 7.84 | 0.11 | 1.42% | 7.71 | 7.88 | 89585 | 7000 | 0.75% |
| 2026-06-11 | 7.88 | 7.73 | -0.19 | -2.40% | 7.65 | 7.93 | 105936 | 8194 | 0.89% |
| 2026-06-10 | 8.01 | 7.92 | -0.15 | -1.86% | 7.86 | 8.10 | 110359 | 8773 | 0.92% |
| 2026-06-09 | 8.08 | 8.07 | 0.01 | 0.12% | 7.95 | 8.12 | 88846 | 7148 | 0.74% |
| 2026-06-08 | 8.07 | 8.06 | -0.13 | -1.59% | 7.95 | 8.28 | 112110 | 9043 | 0.94% |
| 2026-06-05 | 8.06 | 8.19 | 0.17 | 2.12% | 8.00 | 8.33 | 121957 | 9961 | 1.02% |
| 2026-06-04 | 8.16 | 8.02 | -0.16 | -1.96% | 7.99 | 8.22 | 94115 | 7601 | 0.79% |
| 2026-06-03 | 8.33 | 8.18 | -0.14 | -1.68% | 8.16 | 8.38 | 90915 | 7478 | 0.76% |
| 2026-06-02 | 8.46 | 8.32 | -0.11 | -1.30% | 8.28 | 8.48 | 95179 | 7956 | 0.80% |
| 2026-06-01 | 8.20 | 8.43 | 0.26 | 3.18% | 8.18 | 8.48 | 138570 | 11612 | 1.16% |
| 2026-05-29 | 8.24 | 8.17 | -0.07 | -0.85% | 8.12 | 8.33 | 128086 | 10536 | 1.07% |
| 2026-05-28 | 8.37 | 8.24 | -0.09 | -1.08% | 8.09 | 8.37 | 124927 | 10285 | 1.04% |
| 2026-05-27 | 8.48 | 8.33 | -0.20 | -2.34% | 8.31 | 8.60 | 112134 | 9437 | 0.94% |
| 2026-05-26 | 8.64 | 8.53 | -0.11 | -1.27% | 8.40 | 8.64 | 114975 | 9773 | 0.96% |
| 2026-05-25 | 8.69 | 8.64 | 0.03 | 0.35% | 8.52 | 8.71 | 102600 | 8833 | 0.86% |
| 2026-05-22 | 8.66 | 8.61 | -0.01 | -0.12% | 8.51 | 8.71 | 129344 | 11129 | 1.08% |
| 2026-05-21 | 8.84 | 8.62 | -0.19 | -2.16% | 8.57 | 8.96 | 149063 | 13082 | 1.25% |
| 2026-05-20 | 9.02 | 8.81 | -0.22 | -2.44% | 8.78 | 9.04 | 111482 | 9880 | 0.93% |
| 2026-05-19 | 8.92 | 9.03 | 0.17 | 1.92% | 8.88 | 9.08 | 152021 | 13668 | 1.27% |
| 2026-05-18 | 8.70 | 8.86 | 0.14 | 1.61% | 8.66 | 8.89 | 117004 | 10261 | 0.98% |
| 2026-05-15 | 8.83 | 8.72 | -0.10 | -1.13% | 8.66 | 8.90 | 157083 | 13801 | 1.31% |
| 2026-05-14 | 9.15 | 8.82 | -0.31 | -3.40% | 8.82 | 9.22 | 190725 | 17064 | 1.59% |
| 2026-05-13 | 9.20 | 9.13 | 0.00 | 0.00% | 9.07 | 9.20 | 98352 | 8963 | 0.82% |