当前时间：2026-08-20 17:42:13 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 9.43 | 8.96 | 0.39 | 4.55% | 8.76 | 9.43 | 367098 | 33395 | 4.97% |
| 2026-08-19 | 8.75 | 8.57 | -0.30 | -3.38% | 8.50 | 8.93 | 112635 | 9777 | 1.53% |
| 2026-08-18 | 9.22 | 8.87 | -0.15 | -1.66% | 8.72 | 9.36 | 145406 | 13017 | 1.97% |
| 2026-08-17 | 8.62 | 9.02 | 0.32 | 3.68% | 8.57 | 9.04 | 129497 | 11384 | 1.75% |
| 2026-08-14 | 8.55 | 8.70 | 0.15 | 1.75% | 8.48 | 8.73 | 112143 | 9663 | 1.52% |
| 2026-08-13 | 8.55 | 8.55 | -0.06 | -0.70% | 8.43 | 8.71 | 97394 | 8385 | 1.32% |
| 2026-08-12 | 8.45 | 8.61 | 0.12 | 1.41% | 8.39 | 8.66 | 75092 | 6435 | 1.02% |
| 2026-08-11 | 8.42 | 8.49 | 0.02 | 0.24% | 8.38 | 8.70 | 107631 | 9230 | 1.46% |
| 2026-08-10 | 8.54 | 8.47 | 0.10 | 1.19% | 8.35 | 8.61 | 130649 | 11071 | 1.77% |
| 2026-08-07 | 7.93 | 8.37 | 0.45 | 5.68% | 7.88 | 8.38 | 148959 | 12213 | 2.02% |
| 2026-08-06 | 8.03 | 7.92 | -0.09 | -1.12% | 7.82 | 8.09 | 80433 | 6368 | 1.09% |
| 2026-08-05 | 8.00 | 8.01 | 0.00 | 0.00% | 7.91 | 8.14 | 85399 | 6833 | 1.16% |
| 2026-08-04 | 7.83 | 8.01 | 0.22 | 2.82% | 7.81 | 8.08 | 99380 | 7920 | 1.35% |
| 2026-08-03 | 7.84 | 7.79 | -0.08 | -1.02% | 7.70 | 7.86 | 62287 | 4840 | 0.84% |
| 2026-07-31 | 7.69 | 7.87 | 0.22 | 2.88% | 7.65 | 7.89 | 103400 | 8067 | 1.40% |
| 2026-07-30 | 7.65 | 7.65 | -0.12 | -1.54% | 7.62 | 7.97 | 104478 | 8144 | 1.42% |
| 2026-07-29 | 7.58 | 7.77 | 0.10 | 1.30% | 7.51 | 7.77 | 89436 | 6856 | 1.21% |
| 2026-07-28 | 7.60 | 7.67 | 0.05 | 0.66% | 7.53 | 7.82 | 85972 | 6628 | 1.16% |
| 2026-07-27 | 7.41 | 7.62 | 0.17 | 2.28% | 7.35 | 7.73 | 71101 | 5391 | 0.96% |
| 2026-07-24 | 7.58 | 7.45 | -0.28 | -3.62% | 7.41 | 7.69 | 84216 | 6335 | 1.14% |
| 2026-07-23 | 7.56 | 7.78 | 0.06 | 0.78% | 7.55 | 7.80 | 95404 | 7326 | 1.29% |
| 2026-07-22 | 7.93 | 7.72 | -0.24 | -3.02% | 7.71 | 8.09 | 138560 | 10884 | 1.88% |
| 2026-07-21 | 7.77 | 7.96 | 0.20 | 2.58% | 7.40 | 7.96 | 194065 | 14927 | 2.63% |
| 2026-07-20 | 7.98 | 7.76 | -0.39 | -4.79% | 7.57 | 8.22 | 304510 | 24040 | 4.13% |
| 2026-07-17 | 8.85 | 8.15 | -0.91 | -10.04% | 8.15 | 8.98 | 393955 | 33010 | 5.34% |
| 2026-07-16 | 9.00 | 9.06 | -0.08 | -0.88% | 8.59 | 9.45 | 404644 | 36713 | 5.48% |
| 2026-07-15 | 8.65 | 9.14 | 0.42 | 4.82% | 8.61 | 9.40 | 383340 | 34810 | 5.19% |
| 2026-07-14 | 8.43 | 8.72 | 0.15 | 1.75% | 8.26 | 8.75 | 187912 | 16098 | 2.55% |
| 2026-07-13 | 8.76 | 8.57 | -0.21 | -2.39% | 8.57 | 9.00 | 220899 | 19290 | 2.99% |
| 2026-07-10 | 8.40 | 8.78 | 0.07 | 0.80% | 8.40 | 8.99 | 288337 | 25331 | 3.91% |
| 2026-07-09 | 8.27 | 8.71 | 0.43 | 5.19% | 8.21 | 9.11 | 343102 | 30091 | 4.65% |
| 2026-07-08 | 8.62 | 8.28 | -0.34 | -3.94% | 8.28 | 8.76 | 216739 | 18306 | 2.94% |
| 2026-07-07 | 8.80 | 8.62 | -0.21 | -2.38% | 8.60 | 9.01 | 238867 | 20820 | 3.24% |
| 2026-07-06 | 9.00 | 8.83 | -0.32 | -3.50% | 8.82 | 9.38 | 362373 | 32953 | 4.91% |
| 2026-07-03 | 9.14 | 9.15 | -0.03 | -0.33% | 8.87 | 9.39 | 340674 | 30971 | 4.61% |
| 2026-07-02 | 8.80 | 9.18 | 0.21 | 2.34% | 8.79 | 9.50 | 452343 | 41722 | 6.13% |
| 2026-07-01 | 8.86 | 8.97 | -0.04 | -0.44% | 8.67 | 9.05 | 323977 | 28804 | 4.39% |
| 2026-06-30 | 8.75 | 9.01 | 0.13 | 1.46% | 8.42 | 9.03 | 465021 | 40504 | 6.30% |
| 2026-06-29 | 8.19 | 8.88 | 0.08 | 0.91% | 8.08 | 9.44 | 750800 | 67029 | 10.17% |
| 2026-06-26 | 9.52 | 8.80 | -0.98 | -10.02% | 8.80 | 9.68 | 414277 | 37412 | 5.61% |
| 2026-06-25 | 10.05 | 9.78 | -0.31 | -3.07% | 9.36 | 10.29 | 794074 | 77288 | 10.76% |
| 2026-06-24 | 10.55 | 10.09 | 0.37 | 3.81% | 9.87 | 10.69 | 927733 | 95957 | 12.57% |
| 2026-06-23 | 9.05 | 9.72 | 0.88 | 9.95% | 9.05 | 9.72 | 456620 | 43485 | 6.19% |
| 2026-06-22 | 8.61 | 8.84 | 0.80 | 9.95% | 8.45 | 8.84 | 473527 | 41650 | 6.41% |
| 2026-06-18 | 7.32 | 8.04 | 0.73 | 9.99% | 7.32 | 8.04 | 168074 | 13377 | 2.28% |
| 2026-06-17 | 7.63 | 7.31 | -0.30 | -3.94% | 7.28 | 7.63 | 56193 | 4160 | 0.76% |
| 2026-06-16 | 7.55 | 7.61 | 0.06 | 0.79% | 7.45 | 7.84 | 70781 | 5416 | 0.96% |
| 2026-06-15 | 7.32 | 7.55 | 0.23 | 3.14% | 7.23 | 7.59 | 76198 | 5654 | 1.03% |
| 2026-06-12 | 7.16 | 7.32 | 0.21 | 2.95% | 7.11 | 7.38 | 54560 | 3972 | 0.74% |
| 2026-06-11 | 7.02 | 7.11 | 0.00 | 0.00% | 6.98 | 7.21 | 46718 | 3314 | 0.63% |
| 2026-06-10 | 7.15 | 7.11 | -0.04 | -0.56% | 6.98 | 7.17 | 53753 | 3797 | 0.73% |
| 2026-06-09 | 7.09 | 7.15 | 0.07 | 0.99% | 7.02 | 7.17 | 43631 | 3100 | 0.59% |
| 2026-06-08 | 7.17 | 7.08 | -0.37 | -4.97% | 6.93 | 7.44 | 89121 | 6377 | 1.21% |
| 2026-06-05 | 7.44 | 7.45 | 0.06 | 0.81% | 7.34 | 7.57 | 65046 | 4834 | 0.88% |
| 2026-06-04 | 7.60 | 7.39 | -0.28 | -3.65% | 7.34 | 7.65 | 81551 | 6081 | 1.10% |
| 2026-06-03 | 7.73 | 7.67 | 0.01 | 0.13% | 7.51 | 7.73 | 80236 | 6125 | 1.09% |
| 2026-06-02 | 8.05 | 7.66 | -0.42 | -5.20% | 7.64 | 8.20 | 141252 | 10996 | 1.91% |
| 2026-06-01 | 8.14 | 8.08 | -0.08 | -0.98% | 7.90 | 8.18 | 128868 | 10374 | 1.75% |
| 2026-05-29 | 7.91 | 8.16 | 0.21 | 2.64% | 7.90 | 8.34 | 188695 | 15314 | 2.56% |
| 2026-05-28 | 7.90 | 7.95 | 0.13 | 1.66% | 7.77 | 8.18 | 156417 | 12457 | 2.12% |
| 2026-05-27 | 8.15 | 7.82 | -0.31 | -3.81% | 7.68 | 8.19 | 196522 | 15400 | 2.66% |
| 2026-05-26 | 8.00 | 8.13 | 0.13 | 1.63% | 7.85 | 8.61 | 416654 | 34499 | 5.64% |
| 2026-05-25 | 7.27 | 8.00 | 0.73 | 10.04% | 7.26 | 8.00 | 176554 | 13659 | 2.39% |
| 2026-05-22 | 7.38 | 7.27 | -0.07 | -0.95% | 7.25 | 7.42 | 83688 | 6121 | 1.13% |
| 2026-05-21 | 7.98 | 7.34 | -0.61 | -7.67% | 7.34 | 7.98 | 150395 | 11465 | 2.04% |
| 2026-05-20 | 7.90 | 7.95 | 0.00 | 0.00% | 7.80 | 8.24 | 139345 | 11110 | 1.89% |
| 2026-05-19 | 7.75 | 7.95 | 0.20 | 2.58% | 7.70 | 7.97 | 154383 | 12056 | 2.09% |
| 2026-05-18 | 7.75 | 7.75 | 0.01 | 0.13% | 7.62 | 8.04 | 172636 | 13433 | 2.34% |
| 2026-05-15 | 7.80 | 7.74 | -0.07 | -0.90% | 7.63 | 8.05 | 137389 | 10720 | 1.86% |
| 2026-05-14 | 8.08 | 7.81 | -0.22 | -2.74% | 7.80 | 8.31 | 155683 | 12444 | 2.11% |
| 2026-05-13 | 8.30 | 8.03 | -0.27 | -3.25% | 7.97 | 8.35 | 183213 | 14887 | 2.48% |
| 2026-05-12 | 8.83 | 8.30 | -0.53 | -6.00% | 8.26 | 8.83 | 184260 | 15545 | 2.50% |