当前时间：2026-08-20 18:48:40 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 | 8.39 | 8.29 | -0.07 | -0.84% | 8.18 | 8.44 | 84038 | 6947 | 1.89% |
| 2026-08-19 | 8.67 | 8.36 | -0.51 | -5.75% | 8.30 | 8.80 | 135040 | 11484 | 3.04% |
| 2026-08-18 | 9.34 | 8.87 | -0.56 | -5.94% | 8.66 | 9.43 | 277515 | 24692 | 6.25% |
| 2026-08-17 | 8.57 | 9.43 | 0.86 | 10.04% | 8.31 | 9.43 | 274742 | 24587 | 6.19% |
| 2026-08-14 | 8.86 | 8.57 | -0.31 | -3.49% | 8.50 | 9.10 | 177828 | 15646 | 4.00% |
| 2026-08-13 | 8.68 | 8.88 | 0.15 | 1.72% | 8.63 | 9.09 | 132306 | 11747 | 2.98% |
| 2026-08-12 | 8.46 | 8.73 | 0.28 | 3.31% | 8.41 | 8.85 | 66522 | 5754 | 1.50% |
| 2026-08-11 | 8.43 | 8.45 | 0.02 | 0.24% | 8.27 | 8.49 | 33911 | 2850 | 0.76% |
| 2026-08-10 | 8.26 | 8.43 | 0.17 | 2.06% | 8.20 | 8.45 | 40451 | 3386 | 0.91% |
| 2026-08-07 | 8.33 | 8.26 | -0.09 | -1.08% | 8.13 | 8.36 | 38919 | 3195 | 0.88% |
| 2026-08-06 | 8.25 | 8.35 | 0.10 | 1.21% | 8.18 | 8.36 | 45682 | 3778 | 1.03% |
| 2026-08-05 | 8.28 | 8.25 | 0.01 | 0.12% | 8.19 | 8.32 | 40004 | 3303 | 0.90% |
| 2026-08-04 | 8.30 | 8.24 | -0.06 | -0.72% | 8.20 | 8.38 | 54573 | 4507 | 1.23% |
| 2026-08-03 | 8.04 | 8.30 | 0.30 | 3.75% | 8.01 | 8.32 | 59944 | 4921 | 1.35% |
| 2026-07-31 | 7.93 | 8.00 | 0.07 | 0.88% | 7.93 | 8.05 | 46668 | 3739 | 1.05% |
| 2026-07-30 | 7.88 | 7.93 | -0.02 | -0.25% | 7.87 | 8.12 | 65826 | 5279 | 1.48% |
| 2026-07-29 | 7.78 | 7.95 | 0.17 | 2.19% | 7.75 | 7.98 | 46015 | 3629 | 1.04% |
| 2026-07-28 | 7.68 | 7.78 | 0.10 | 1.30% | 7.62 | 7.90 | 44784 | 3494 | 1.01% |
| 2026-07-27 | 7.44 | 7.68 | 0.19 | 2.54% | 7.40 | 7.69 | 41578 | 3166 | 0.94% |
| 2026-07-24 | 7.55 | 7.49 | -0.12 | -1.58% | 7.47 | 7.68 | 42783 | 3226 | 0.96% |
| 2026-07-23 | 7.42 | 7.61 | 0.27 | 3.68% | 7.37 | 7.62 | 59032 | 4436 | 1.33% |
| 2026-07-22 | 7.47 | 7.34 | -0.14 | -1.87% | 7.31 | 7.50 | 43352 | 3198 | 0.98% |
| 2026-07-21 | 7.41 | 7.48 | 0.09 | 1.22% | 7.17 | 7.55 | 77851 | 5745 | 1.75% |
| 2026-07-20 | 7.64 | 7.39 | -0.22 | -2.89% | 7.32 | 7.84 | 64094 | 4846 | 1.44% |
| 2026-07-17 | 7.87 | 7.61 | -0.30 | -3.79% | 7.56 | 8.01 | 63069 | 4894 | 1.42% |
| 2026-07-16 | 7.80 | 7.91 | 0.04 | 0.51% | 7.76 | 8.02 | 48033 | 3809 | 1.08% |
| 2026-07-15 | 7.94 | 7.87 | -0.07 | -0.88% | 7.83 | 8.05 | 42398 | 3363 | 0.95% |
| 2026-07-14 | 7.67 | 7.94 | 0.21 | 2.72% | 7.65 | 7.95 | 52314 | 4073 | 1.18% |
| 2026-07-13 | 8.35 | 7.73 | -0.47 | -5.73% | 7.70 | 8.35 | 82899 | 6539 | 1.87% |
| 2026-07-10 | 8.04 | 8.20 | 0.15 | 1.86% | 7.92 | 8.37 | 73105 | 5999 | 1.65% |
| 2026-07-09 | 8.10 | 8.05 | -0.09 | -1.11% | 7.90 | 8.19 | 58178 | 4661 | 1.31% |
| 2026-07-08 | 8.38 | 8.14 | -0.36 | -4.24% | 8.10 | 8.42 | 59885 | 4902 | 1.35% |
| 2026-07-07 | 8.40 | 8.50 | 0.10 | 1.19% | 8.25 | 8.53 | 70652 | 5930 | 1.59% |
| 2026-07-06 | 8.75 | 8.40 | -0.31 | -3.56% | 8.40 | 8.76 | 52428 | 4478 | 1.18% |
| 2026-07-03 | 8.50 | 8.71 | 0.24 | 2.83% | 8.41 | 8.79 | 76361 | 6585 | 1.72% |
| 2026-07-02 | 8.49 | 8.47 | -0.06 | -0.70% | 8.39 | 8.70 | 69967 | 5990 | 1.58% |
| 2026-07-01 | 8.30 | 8.53 | 0.29 | 3.52% | 8.20 | 8.61 | 86373 | 7308 | 1.95% |
| 2026-06-30 | 8.03 | 8.24 | 0.17 | 2.11% | 7.96 | 8.25 | 54981 | 4477 | 1.24% |
| 2026-06-29 | 7.94 | 8.07 | 0.02 | 0.25% | 7.80 | 8.13 | 68847 | 5500 | 1.55% |
| 2026-06-26 | 8.37 | 8.05 | -0.18 | -2.19% | 8.05 | 8.48 | 59578 | 4873 | 1.34% |
| 2026-06-25 | 8.46 | 8.23 | -0.16 | -1.91% | 8.18 | 8.47 | 66645 | 5498 | 1.50% |
| 2026-06-24 | 8.89 | 8.39 | -0.30 | -3.45% | 8.36 | 9.01 | 77691 | 6651 | 1.75% |
| 2026-06-23 | 8.70 | 8.69 | 0.06 | 0.70% | 8.62 | 8.96 | 82737 | 7276 | 1.86% |
| 2026-06-22 | 8.52 | 8.63 | -0.01 | -0.12% | 8.24 | 8.64 | 83843 | 7070 | 1.89% |
| 2026-06-18 | 8.98 | 8.64 | -0.46 | -5.05% | 8.60 | 9.00 | 94372 | 8251 | 2.13% |
| 2026-06-17 | 9.34 | 9.10 | 0.05 | 0.55% | 9.03 | 9.62 | 134230 | 12408 | 3.02% |
| 2026-06-16 | 8.94 | 9.05 | 0.11 | 1.23% | 8.80 | 9.06 | 55159 | 4948 | 1.24% |
| 2026-06-15 | 8.95 | 8.94 | 0.09 | 1.02% | 8.86 | 9.01 | 50353 | 4501 | 1.13% |
| 2026-06-12 | 8.73 | 8.85 | 0.16 | 1.84% | 8.72 | 8.95 | 57781 | 5113 | 1.30% |
| 2026-06-11 | 8.78 | 8.69 | -0.13 | -1.47% | 8.60 | 8.82 | 51912 | 4508 | 1.17% |
| 2026-06-10 | 8.89 | 8.82 | -0.18 | -2.00% | 8.73 | 9.03 | 61101 | 5417 | 1.38% |
| 2026-06-09 | 8.95 | 9.00 | 0.12 | 1.35% | 8.82 | 9.06 | 55967 | 4999 | 1.26% |
| 2026-06-08 | 9.09 | 8.88 | -0.21 | -2.31% | 8.76 | 9.20 | 71377 | 6384 | 1.61% |
| 2026-06-05 | 8.99 | 9.09 | 0.12 | 1.34% | 8.81 | 9.24 | 81391 | 7357 | 1.83% |
| 2026-06-04 | 9.14 | 8.97 | -0.22 | -2.39% | 8.87 | 9.24 | 72610 | 6542 | 1.64% |
| 2026-06-03 | 9.23 | 9.19 | -0.05 | -0.54% | 9.11 | 9.27 | 49501 | 4549 | 1.11% |
| 2026-06-02 | 9.39 | 9.24 | -0.15 | -1.60% | 9.06 | 9.41 | 54020 | 4969 | 1.22% |
| 2026-06-01 | 9.20 | 9.39 | 0.17 | 1.84% | 9.03 | 9.44 | 53775 | 5038 | 1.21% |
| 2026-05-29 | 9.62 | 9.22 | -0.40 | -4.16% | 9.17 | 9.65 | 78776 | 7365 | 1.77% |
| 2026-05-28 | 9.48 | 9.62 | 0.15 | 1.58% | 9.41 | 9.67 | 65142 | 6226 | 1.47% |
| 2026-05-27 | 9.81 | 9.47 | -0.34 | -3.47% | 9.45 | 9.90 | 76855 | 7368 | 1.73% |
| 2026-05-26 | 10.02 | 9.81 | -0.20 | -2.00% | 9.66 | 10.11 | 78331 | 7675 | 1.76% |
| 2026-05-25 | 10.36 | 10.01 | -0.28 | -2.72% | 9.90 | 10.36 | 79080 | 7965 | 1.78% |
| 2026-05-22 | 10.29 | 10.29 | 0.06 | 0.59% | 10.15 | 10.38 | 56491 | 5809 | 1.27% |
| 2026-05-21 | 10.38 | 10.23 | -0.21 | -2.01% | 10.23 | 10.69 | 113142 | 11741 | 2.55% |
| 2026-05-20 | 10.73 | 10.44 | -0.49 | -4.48% | 10.43 | 10.84 | 116817 | 12311 | 2.63% |
| 2026-05-19 | 11.00 | 10.93 | 0.44 | 4.19% | 10.88 | 11.30 | 163416 | 18033 | 3.68% |
| 2026-05-18 | 10.73 | 10.49 | -0.34 | -3.14% | 10.42 | 10.73 | 87797 | 9232 | 1.98% |
| 2026-05-15 | 10.80 | 10.83 | 0.08 | 0.74% | 10.61 | 11.05 | 104973 | 11365 | 2.36% |
| 2026-05-14 | 10.92 | 10.75 | -0.17 | -1.56% | 10.75 | 11.09 | 95485 | 10421 | 2.15% |
| 2026-05-13 | 10.80 | 10.92 | 0.22 | 2.06% | 10.73 | 11.05 | 100731 | 10970 | 2.27% |
| 2026-05-12 | 11.08 | 10.70 | -0.25 | -2.28% | 10.68 | 11.16 | 99573 | 10845 | 2.24% |