当前时间：2026-08-22 17:23:02 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 | 8.36 | 8.30 | -0.06 | -0.72% | 8.16 | 8.36 | 20377 | 1680 | 0.51% |
| 2026-08-20 | 8.28 | 8.36 | 0.15 | 1.83% | 8.22 | 8.39 | 24697 | 2056 | 0.62% |
| 2026-08-19 | 8.48 | 8.21 | -0.25 | -2.96% | 8.19 | 8.55 | 30204 | 2512 | 0.76% |
| 2026-08-18 | 8.48 | 8.46 | -0.02 | -0.24% | 8.39 | 8.53 | 22434 | 1894 | 0.57% |
| 2026-08-17 | 8.43 | 8.48 | 0.04 | 0.47% | 8.33 | 8.51 | 21191 | 1790 | 0.53% |
| 2026-08-14 | 8.50 | 8.44 | -0.05 | -0.59% | 8.40 | 8.60 | 22278 | 1890 | 0.56% |
| 2026-08-13 | 8.65 | 8.49 | -0.12 | -1.39% | 8.49 | 8.70 | 37914 | 3257 | 0.96% |
| 2026-08-12 | 8.55 | 8.61 | 0.09 | 1.06% | 8.45 | 8.76 | 47972 | 4138 | 1.21% |
| 2026-08-11 | 8.35 | 8.52 | 0.12 | 1.43% | 8.30 | 8.65 | 54803 | 4669 | 1.38% |
| 2026-08-10 | 8.18 | 8.40 | 0.24 | 2.94% | 8.12 | 8.42 | 48800 | 4075 | 1.23% |
| 2026-08-07 | 8.20 | 8.16 | -0.08 | -0.97% | 8.05 | 8.21 | 25745 | 2090 | 0.65% |
| 2026-08-06 | 8.26 | 8.24 | -0.01 | -0.12% | 8.11 | 8.29 | 31556 | 2583 | 0.80% |
| 2026-08-05 | 8.21 | 8.25 | 0.02 | 0.24% | 8.18 | 8.29 | 29427 | 2425 | 0.74% |
| 2026-08-04 | 8.42 | 8.23 | -0.17 | -2.02% | 8.18 | 8.47 | 51543 | 4269 | 1.30% |
| 2026-08-03 | 8.27 | 8.40 | 0.15 | 1.82% | 8.22 | 8.43 | 36999 | 3090 | 0.93% |
| 2026-07-31 | 8.22 | 8.25 | 0.05 | 0.61% | 8.14 | 8.28 | 22370 | 1840 | 0.56% |
| 2026-07-30 | 8.06 | 8.20 | 0.08 | 0.99% | 8.06 | 8.28 | 30339 | 2490 | 0.77% |
| 2026-07-29 | 7.99 | 8.12 | 0.13 | 1.63% | 7.99 | 8.19 | 24917 | 2024 | 0.63% |
| 2026-07-28 | 7.86 | 7.99 | 0.11 | 1.40% | 7.83 | 8.05 | 22486 | 1798 | 0.57% |
| 2026-07-27 | 7.75 | 7.88 | 0.10 | 1.29% | 7.75 | 7.94 | 17838 | 1404 | 0.45% |
| 2026-07-24 | 7.97 | 7.78 | -0.22 | -2.75% | 7.75 | 8.01 | 20926 | 1642 | 0.53% |
| 2026-07-23 | 7.81 | 8.00 | 0.11 | 1.39% | 7.81 | 8.04 | 20590 | 1636 | 0.52% |
| 2026-07-22 | 8.02 | 7.89 | -0.10 | -1.25% | 7.82 | 8.06 | 26997 | 2136 | 0.68% |
| 2026-07-21 | 8.11 | 7.99 | -0.12 | -1.48% | 7.96 | 8.19 | 39104 | 3147 | 0.99% |
| 2026-07-20 | 8.26 | 8.11 | -0.22 | -2.64% | 8.04 | 8.41 | 52716 | 4341 | 1.33% |
| 2026-07-17 | 8.19 | 8.33 | 0.12 | 1.46% | 8.18 | 8.59 | 79294 | 6659 | 2.00% |
| 2026-07-16 | 8.16 | 8.21 | 0.07 | 0.86% | 8.05 | 8.27 | 23651 | 1939 | 0.60% |
| 2026-07-15 | 8.02 | 8.14 | 0.07 | 0.87% | 8.01 | 8.20 | 29034 | 2360 | 0.73% |
| 2026-07-14 | 7.84 | 8.07 | 0.21 | 2.67% | 7.80 | 8.08 | 29320 | 2335 | 0.74% |
| 2026-07-13 | 7.97 | 7.86 | -0.10 | -1.26% | 7.83 | 7.99 | 26572 | 2095 | 0.67% |
| 2026-07-10 | 7.85 | 7.96 | 0.21 | 2.71% | 7.65 | 8.09 | 39530 | 3143 | 1.00% |
| 2026-07-09 | 7.82 | 7.75 | -0.08 | -1.02% | 7.66 | 7.87 | 17692 | 1369 | 0.45% |
| 2026-07-08 | 7.70 | 7.83 | 0.08 | 1.03% | 7.65 | 7.87 | 14581 | 1136 | 0.37% |
| 2026-07-07 | 8.01 | 7.75 | -0.26 | -3.25% | 7.75 | 8.01 | 16150 | 1263 | 0.41% |
| 2026-07-06 | 8.02 | 8.01 | -0.02 | -0.25% | 7.96 | 8.10 | 27502 | 2206 | 0.69% |
| 2026-07-03 | 7.87 | 8.03 | 0.17 | 2.16% | 7.87 | 8.07 | 30769 | 2460 | 0.78% |
| 2026-07-02 | 7.83 | 7.86 | 0.04 | 0.51% | 7.78 | 8.00 | 35324 | 2777 | 0.89% |
| 2026-07-01 | 7.60 | 7.82 | 0.21 | 2.76% | 7.56 | 7.95 | 37635 | 2931 | 0.95% |
| 2026-06-30 | 7.71 | 7.61 | -0.14 | -1.81% | 7.57 | 7.82 | 32047 | 2449 | 0.81% |
| 2026-06-29 | 7.66 | 7.75 | -0.02 | -0.26% | 7.45 | 7.85 | 41989 | 3227 | 1.06% |
| 2026-06-26 | 7.92 | 7.77 | -0.13 | -1.65% | 7.68 | 7.92 | 31270 | 2434 | 0.79% |
| 2026-06-25 | 8.05 | 7.90 | -0.18 | -2.23% | 7.80 | 8.07 | 57421 | 4529 | 1.45% |
| 2026-06-24 | 8.50 | 8.08 | -0.37 | -4.38% | 8.06 | 8.55 | 36873 | 3012 | 0.93% |
| 2026-06-23 | 8.33 | 8.45 | 0.12 | 1.44% | 8.27 | 8.56 | 37758 | 3201 | 0.95% |
| 2026-06-22 | 8.39 | 8.33 | -0.06 | -0.72% | 8.05 | 8.39 | 37748 | 3091 | 0.95% |
| 2026-06-18 | 8.25 | 8.39 | 0.07 | 0.84% | 8.14 | 8.82 | 58937 | 4992 | 1.49% |
| 2026-06-17 | 8.30 | 8.32 | -0.06 | -0.72% | 8.23 | 8.39 | 24918 | 2066 | 0.63% |
| 2026-06-16 | 8.56 | 8.38 | -0.18 | -2.10% | 8.33 | 8.56 | 23180 | 1947 | 0.59% |
| 2026-06-15 | 8.56 | 8.56 | 0.05 | 0.59% | 8.54 | 8.78 | 34358 | 2961 | 0.87% |
| 2026-06-12 | 8.35 | 8.51 | 0.20 | 2.41% | 8.29 | 8.53 | 22427 | 1896 | 0.57% |
| 2026-06-11 | 8.50 | 8.31 | -0.14 | -1.66% | 8.17 | 8.50 | 21935 | 1814 | 0.55% |
| 2026-06-10 | 8.46 | 8.45 | -0.05 | -0.59% | 8.30 | 8.54 | 26860 | 2257 | 0.68% |
| 2026-06-09 | 8.56 | 8.50 | 0.03 | 0.35% | 8.41 | 8.61 | 25790 | 2197 | 0.65% |
| 2026-06-08 | 8.76 | 8.47 | -0.33 | -3.75% | 8.37 | 8.86 | 37982 | 3249 | 0.96% |
| 2026-06-05 | 8.63 | 8.80 | 0.16 | 1.85% | 8.62 | 8.92 | 24882 | 2188 | 0.63% |
| 2026-06-04 | 8.83 | 8.64 | -0.20 | -2.26% | 8.60 | 8.91 | 25315 | 2202 | 0.64% |
| 2026-06-03 | 8.89 | 8.84 | -0.05 | -0.56% | 8.77 | 8.90 | 22279 | 1965 | 0.56% |
| 2026-06-02 | 9.08 | 8.89 | -0.17 | -1.88% | 8.81 | 9.10 | 32291 | 2871 | 0.82% |
| 2026-06-01 | 8.81 | 9.06 | 0.26 | 2.95% | 8.70 | 9.11 | 32631 | 2939 | 0.82% |
| 2026-05-29 | 8.77 | 8.80 | -0.02 | -0.23% | 8.77 | 8.96 | 34638 | 3073 | 0.87% |
| 2026-05-28 | 8.78 | 8.82 | -0.01 | -0.11% | 8.67 | 8.91 | 25674 | 2257 | 0.65% |
| 2026-05-27 | 8.97 | 8.83 | -0.23 | -2.54% | 8.70 | 9.04 | 38110 | 3360 | 0.96% |
| 2026-05-26 | 9.31 | 9.06 | -0.15 | -1.63% | 8.97 | 9.31 | 38672 | 3520 | 0.98% |
| 2026-05-25 | 9.36 | 9.21 | -0.13 | -1.39% | 9.19 | 9.44 | 29015 | 2686 | 0.73% |
| 2026-05-22 | 9.29 | 9.34 | 0.11 | 1.19% | 9.23 | 9.41 | 21524 | 2003 | 0.54% |
| 2026-05-21 | 9.52 | 9.23 | -0.29 | -3.05% | 9.22 | 9.65 | 31677 | 2992 | 0.80% |
| 2026-05-20 | 9.60 | 9.52 | -0.11 | -1.14% | 9.43 | 9.60 | 21151 | 2008 | 0.53% |
| 2026-05-19 | 9.65 | 9.63 | 0.03 | 0.31% | 9.50 | 9.71 | 19841 | 1906 | 0.50% |
| 2026-05-18 | 9.58 | 9.60 | 0.00 | 0.00% | 9.38 | 9.65 | 28819 | 2732 | 0.73% |
| 2026-05-15 | 9.70 | 9.60 | -0.10 | -1.03% | 9.53 | 9.79 | 33390 | 3232 | 0.84% |
| 2026-05-14 | 9.87 | 9.70 | -0.17 | -1.72% | 9.69 | 9.90 | 38841 | 3795 | 0.98% |