当前时间：2026-08-21 09:52:30 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 | 7.98 | 8.12 | 0.13 | 1.63% | 7.98 | 8.14 | 44206 | 3582 | 0.97% |
| 2026-08-19 | 8.12 | 7.99 | -0.14 | -1.72% | 7.96 | 8.12 | 39649 | 3174 | 0.87% |
| 2026-08-18 | 8.14 | 8.13 | -0.01 | -0.12% | 8.03 | 8.14 | 26712 | 2159 | 0.59% |
| 2026-08-17 | 8.02 | 8.14 | 0.09 | 1.12% | 7.97 | 8.16 | 43225 | 3500 | 0.95% |
| 2026-08-14 | 8.10 | 8.05 | -0.06 | -0.74% | 8.00 | 8.12 | 26753 | 2150 | 0.59% |
| 2026-08-13 | 8.22 | 8.11 | -0.10 | -1.22% | 8.10 | 8.25 | 42784 | 3491 | 0.94% |
| 2026-08-12 | 8.09 | 8.21 | 0.11 | 1.36% | 8.08 | 8.24 | 44909 | 3674 | 0.99% |
| 2026-08-11 | 8.14 | 8.10 | -0.02 | -0.25% | 8.00 | 8.14 | 30567 | 2468 | 0.67% |
| 2026-08-10 | 7.96 | 8.12 | 0.16 | 2.01% | 7.93 | 8.13 | 59058 | 4769 | 1.30% |
| 2026-08-07 | 8.10 | 7.96 | -0.14 | -1.73% | 7.89 | 8.10 | 52754 | 4199 | 1.16% |
| 2026-08-06 | 8.05 | 8.10 | 0.04 | 0.50% | 7.99 | 8.12 | 38441 | 3101 | 0.85% |
| 2026-08-05 | 8.08 | 8.06 | 0.02 | 0.25% | 7.98 | 8.11 | 41132 | 3307 | 0.91% |
| 2026-08-04 | 8.16 | 8.04 | -0.07 | -0.86% | 8.02 | 8.17 | 31607 | 2551 | 0.70% |
| 2026-08-03 | 8.03 | 8.11 | 0.08 | 1.00% | 8.03 | 8.12 | 29793 | 2405 | 0.66% |
| 2026-07-31 | 7.98 | 8.03 | 0.10 | 1.26% | 7.95 | 8.05 | 30029 | 2404 | 0.66% |
| 2026-07-30 | 7.95 | 7.93 | -0.06 | -0.75% | 7.86 | 8.09 | 39572 | 3159 | 0.87% |
| 2026-07-29 | 7.88 | 7.99 | 0.11 | 1.40% | 7.87 | 8.01 | 50852 | 4043 | 1.12% |
| 2026-07-28 | 7.78 | 7.88 | 0.07 | 0.90% | 7.76 | 7.92 | 34990 | 2749 | 0.77% |
| 2026-07-27 | 7.68 | 7.81 | 0.15 | 1.96% | 7.60 | 7.84 | 28733 | 2231 | 0.63% |
| 2026-07-24 | 7.80 | 7.66 | -0.19 | -2.42% | 7.63 | 7.89 | 36349 | 2805 | 0.80% |
| 2026-07-23 | 7.70 | 7.85 | 0.16 | 2.08% | 7.65 | 7.89 | 34081 | 2648 | 0.75% |
| 2026-07-22 | 7.82 | 7.69 | -0.18 | -2.29% | 7.66 | 7.88 | 48910 | 3790 | 1.08% |
| 2026-07-21 | 7.89 | 7.87 | -0.02 | -0.25% | 7.77 | 7.97 | 49693 | 3900 | 1.09% |
| 2026-07-20 | 8.03 | 7.89 | -0.11 | -1.38% | 7.79 | 8.14 | 55237 | 4396 | 1.22% |
| 2026-07-17 | 8.16 | 8.00 | -0.10 | -1.23% | 7.93 | 8.39 | 64077 | 5225 | 1.41% |
| 2026-07-16 | 8.13 | 8.10 | -0.02 | -0.25% | 8.03 | 8.18 | 34651 | 2806 | 0.76% |
| 2026-07-15 | 7.93 | 8.12 | 0.19 | 2.40% | 7.90 | 8.15 | 40197 | 3252 | 0.88% |
| 2026-07-14 | 7.77 | 7.93 | 0.18 | 2.32% | 7.65 | 7.94 | 40994 | 3207 | 0.90% |
| 2026-07-13 | 8.06 | 7.75 | -0.31 | -3.85% | 7.74 | 8.06 | 46464 | 3653 | 1.02% |
| 2026-07-10 | 7.98 | 8.06 | 0.09 | 1.13% | 7.88 | 8.19 | 36577 | 2951 | 0.81% |
| 2026-07-09 | 8.04 | 7.97 | -0.09 | -1.12% | 7.83 | 8.09 | 37066 | 2949 | 0.82% |
| 2026-07-08 | 7.95 | 8.06 | 0.08 | 1.00% | 7.91 | 8.11 | 36677 | 2941 | 0.81% |
| 2026-07-07 | 8.18 | 7.98 | -0.16 | -1.97% | 7.92 | 8.18 | 39661 | 3172 | 0.87% |
| 2026-07-06 | 8.26 | 8.14 | -0.04 | -0.49% | 8.11 | 8.32 | 36089 | 2950 | 0.79% |
| 2026-07-03 | 8.03 | 8.18 | 0.13 | 1.61% | 8.03 | 8.24 | 46878 | 3824 | 1.03% |
| 2026-07-02 | 8.09 | 8.05 | -0.07 | -0.86% | 8.02 | 8.30 | 51853 | 4224 | 1.14% |
| 2026-07-01 | 7.92 | 8.12 | 0.15 | 1.88% | 7.92 | 8.20 | 61700 | 5005 | 1.36% |
| 2026-06-30 | 7.79 | 7.97 | 0.16 | 2.05% | 7.72 | 7.97 | 54449 | 4285 | 1.20% |
| 2026-06-29 | 7.89 | 7.81 | -0.08 | -1.01% | 7.60 | 7.94 | 69464 | 5396 | 1.53% |
| 2026-06-26 | 7.98 | 7.89 | -0.17 | -2.11% | 7.81 | 8.05 | 44571 | 3526 | 0.98% |
| 2026-06-25 | 8.16 | 8.06 | -0.13 | -1.59% | 7.91 | 8.24 | 68527 | 5497 | 1.51% |
| 2026-06-24 | 8.38 | 8.19 | -0.24 | -2.85% | 8.10 | 8.45 | 76422 | 6257 | 1.68% |
| 2026-06-23 | 8.44 | 8.43 | -0.08 | -0.94% | 8.40 | 8.65 | 75011 | 6397 | 1.65% |
| 2026-06-22 | 8.43 | 8.51 | 0.07 | 0.83% | 8.10 | 8.62 | 91848 | 7690 | 2.02% |
| 2026-06-18 | 8.70 | 8.44 | -0.27 | -3.10% | 8.42 | 8.70 | 55581 | 4733 | 1.22% |
| 2026-06-17 | 8.62 | 8.71 | 0.04 | 0.46% | 8.61 | 9.02 | 74822 | 6524 | 1.65% |
| 2026-06-16 | 8.83 | 8.67 | -0.20 | -2.25% | 8.56 | 8.84 | 78519 | 6798 | 1.73% |
| 2026-06-15 | 8.33 | 8.87 | 0.55 | 6.61% | 8.30 | 8.95 | 155770 | 13473 | 3.43% |
| 2026-06-12 | 8.20 | 8.32 | 0.19 | 2.34% | 8.08 | 8.46 | 112038 | 9271 | 2.47% |
| 2026-06-11 | 8.14 | 8.13 | -0.07 | -0.85% | 7.90 | 8.30 | 84457 | 6822 | 1.86% |
| 2026-06-10 | 7.98 | 8.20 | 0.18 | 2.24% | 7.92 | 8.24 | 97905 | 7961 | 2.15% |
| 2026-06-09 | 7.84 | 8.02 | 0.18 | 2.30% | 7.70 | 8.07 | 84850 | 6715 | 1.87% |
| 2026-06-08 | 7.77 | 7.84 | -0.05 | -0.63% | 7.71 | 8.20 | 86525 | 6856 | 1.90% |
| 2026-06-05 | 7.81 | 7.89 | 0.09 | 1.15% | 7.72 | 7.96 | 73515 | 5772 | 1.62% |
| 2026-06-04 | 7.98 | 7.80 | -0.20 | -2.50% | 7.73 | 8.06 | 75977 | 5950 | 1.67% |
| 2026-06-03 | 8.08 | 8.00 | -0.12 | -1.48% | 7.92 | 8.11 | 80169 | 6420 | 1.76% |
| 2026-06-02 | 8.41 | 8.12 | -0.29 | -3.45% | 8.07 | 8.41 | 88475 | 7198 | 1.95% |
| 2026-06-01 | 8.32 | 8.41 | 0.09 | 1.08% | 8.10 | 8.41 | 86263 | 7172 | 1.90% |
| 2026-05-29 | 8.38 | 8.32 | -0.09 | -1.07% | 8.28 | 8.51 | 80358 | 6741 | 1.77% |
| 2026-05-28 | 8.53 | 8.41 | -0.15 | -1.75% | 8.30 | 8.56 | 101448 | 8558 | 2.23% |
| 2026-05-27 | 8.82 | 8.56 | -0.33 | -3.71% | 8.40 | 8.93 | 112485 | 9650 | 2.48% |
| 2026-05-26 | 9.05 | 8.89 | -0.17 | -1.88% | 8.73 | 9.07 | 86211 | 7654 | 1.90% |
| 2026-05-25 | 9.25 | 9.06 | -0.15 | -1.63% | 8.98 | 9.34 | 64931 | 5913 | 1.43% |
| 2026-05-22 | 9.26 | 9.21 | -0.02 | -0.22% | 8.90 | 9.37 | 119553 | 10883 | 2.63% |
| 2026-05-21 | 9.78 | 9.25 | -0.50 | -5.13% | 9.19 | 9.99 | 139468 | 13386 | 3.07% |
| 2026-05-20 | 9.85 | 9.75 | -0.19 | -1.91% | 9.69 | 9.90 | 81258 | 7925 | 1.79% |
| 2026-05-19 | 10.15 | 9.94 | -0.07 | -0.70% | 9.83 | 10.37 | 118225 | 11935 | 2.60% |
| 2026-05-18 | 9.90 | 10.01 | 0.01 | 0.10% | 9.89 | 10.18 | 78830 | 7890 | 1.74% |
| 2026-05-15 | 10.04 | 10.00 | -0.03 | -0.30% | 9.90 | 10.20 | 97051 | 9750 | 2.14% |
| 2026-05-14 | 10.26 | 10.03 | -0.26 | -2.53% | 10.03 | 10.35 | 118418 | 11975 | 2.61% |
| 2026-05-13 | 10.40 | 10.29 | -0.05 | -0.48% | 10.22 | 10.49 | 122466 | 12691 | 2.70% |