当前时间：2026-08-20 19:43:15 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 | 8.35 | 8.50 | 0.26 | 3.16% | 8.35 | 8.63 | 545336 | 46555 | 2.78% |
| 2026-08-19 | 8.35 | 8.24 | -0.12 | -1.44% | 8.19 | 8.42 | 243474 | 20146 | 1.24% |
| 2026-08-18 | 8.45 | 8.36 | -0.10 | -1.18% | 8.34 | 8.57 | 308928 | 26017 | 1.58% |
| 2026-08-17 | 8.54 | 8.46 | -0.11 | -1.28% | 8.28 | 8.55 | 359000 | 30156 | 1.83% |
| 2026-08-14 | 8.52 | 8.57 | -0.02 | -0.23% | 8.36 | 8.74 | 430501 | 36988 | 2.20% |
| 2026-08-13 | 8.37 | 8.59 | 0.20 | 2.38% | 8.20 | 8.63 | 596418 | 50616 | 3.05% |
| 2026-08-12 | 8.43 | 8.39 | -0.06 | -0.71% | 8.38 | 8.60 | 289171 | 24460 | 1.48% |
| 2026-08-11 | 8.37 | 8.45 | 0.07 | 0.84% | 8.36 | 8.82 | 493219 | 42233 | 2.52% |
| 2026-08-10 | 8.46 | 8.38 | -0.04 | -0.48% | 8.36 | 8.53 | 340615 | 28749 | 1.74% |
| 2026-08-07 | 8.11 | 8.42 | 0.31 | 3.82% | 8.06 | 8.44 | 419895 | 34765 | 2.14% |
| 2026-08-06 | 8.25 | 8.11 | -0.15 | -1.82% | 8.07 | 8.26 | 236234 | 19194 | 1.21% |
| 2026-08-05 | 8.34 | 8.26 | -0.11 | -1.31% | 8.22 | 8.39 | 267849 | 22176 | 1.37% |
| 2026-08-04 | 8.40 | 8.37 | 0.01 | 0.12% | 8.35 | 8.50 | 228492 | 19243 | 1.17% |
| 2026-08-03 | 8.38 | 8.36 | -0.01 | -0.12% | 8.33 | 8.42 | 173132 | 14483 | 0.88% |
| 2026-07-31 | 8.34 | 8.37 | 0.03 | 0.36% | 8.31 | 8.44 | 216152 | 18100 | 1.10% |
| 2026-07-30 | 8.40 | 8.34 | -0.09 | -1.07% | 8.28 | 8.47 | 263387 | 22076 | 1.34% |
| 2026-07-29 | 8.25 | 8.43 | 0.18 | 2.18% | 8.22 | 8.47 | 363665 | 30575 | 1.86% |
| 2026-07-28 | 8.22 | 8.25 | 0.20 | 2.48% | 8.12 | 8.42 | 396721 | 32781 | 2.03% |
| 2026-07-27 | 7.71 | 8.05 | 0.26 | 3.34% | 7.70 | 8.14 | 273830 | 21977 | 1.40% |
| 2026-07-24 | 8.03 | 7.79 | -0.33 | -4.06% | 7.78 | 8.08 | 276763 | 21931 | 1.41% |
| 2026-07-23 | 8.12 | 8.12 | -0.08 | -0.98% | 7.97 | 8.19 | 301000 | 24300 | 1.54% |
| 2026-07-22 | 8.10 | 8.20 | 0.03 | 0.37% | 8.05 | 8.34 | 328327 | 26960 | 1.68% |
| 2026-07-21 | 8.16 | 8.17 | -0.07 | -0.85% | 8.06 | 8.30 | 309942 | 25292 | 1.58% |
| 2026-07-20 | 8.10 | 8.24 | 0.23 | 2.87% | 8.01 | 8.29 | 367416 | 30012 | 1.88% |
| 2026-07-17 | 8.50 | 8.01 | -0.57 | -6.64% | 8.01 | 8.63 | 491568 | 40611 | 2.51% |
| 2026-07-16 | 8.45 | 8.58 | -0.02 | -0.23% | 8.34 | 8.68 | 503109 | 42935 | 2.57% |
| 2026-07-15 | 8.23 | 8.60 | 0.29 | 3.49% | 8.21 | 8.70 | 624032 | 53118 | 3.19% |
| 2026-07-14 | 8.12 | 8.31 | 0.11 | 1.34% | 8.03 | 8.34 | 362761 | 29935 | 1.85% |
| 2026-07-13 | 8.03 | 8.20 | 0.09 | 1.11% | 8.00 | 8.26 | 349035 | 28581 | 1.78% |
| 2026-07-10 | 7.97 | 8.11 | 0.15 | 1.88% | 7.83 | 8.20 | 322103 | 25974 | 1.64% |
| 2026-07-09 | 7.87 | 7.96 | -0.01 | -0.13% | 7.83 | 8.10 | 211474 | 16871 | 1.08% |
| 2026-07-08 | 8.01 | 7.97 | -0.04 | -0.50% | 7.90 | 8.16 | 230686 | 18473 | 1.18% |
| 2026-07-07 | 8.31 | 8.01 | -0.38 | -4.53% | 7.97 | 8.32 | 329414 | 26690 | 1.68% |
| 2026-07-06 | 8.23 | 8.39 | 0.16 | 1.94% | 8.07 | 8.44 | 428107 | 35663 | 2.19% |
| 2026-07-03 | 8.34 | 8.23 | -0.06 | -0.72% | 8.14 | 8.43 | 325275 | 26839 | 1.66% |
| 2026-07-02 | 8.29 | 8.29 | -0.01 | -0.12% | 8.19 | 8.45 | 462642 | 38429 | 2.36% |
| 2026-07-01 | 8.05 | 8.30 | 0.26 | 3.23% | 7.92 | 8.32 | 520694 | 42482 | 2.66% |
| 2026-06-30 | 8.09 | 8.04 | -0.13 | -1.59% | 7.97 | 8.24 | 510729 | 41153 | 2.61% |
| 2026-06-29 | 7.40 | 8.17 | 0.74 | 9.96% | 7.26 | 8.17 | 582100 | 45787 | 2.97% |
| 2026-06-26 | 7.66 | 7.43 | -0.27 | -3.51% | 7.40 | 7.73 | 245862 | 18429 | 1.26% |
| 2026-06-25 | 7.92 | 7.70 | -0.33 | -4.11% | 7.50 | 7.92 | 408673 | 31250 | 2.09% |
| 2026-06-24 | 7.88 | 8.03 | 0.16 | 2.03% | 7.84 | 8.25 | 590208 | 47445 | 3.01% |
| 2026-06-23 | 7.43 | 7.87 | 0.45 | 6.06% | 7.43 | 8.06 | 629078 | 49539 | 3.21% |
| 2026-06-22 | 7.41 | 7.42 | -0.04 | -0.54% | 7.16 | 7.43 | 249606 | 18183 | 1.27% |
| 2026-06-18 | 7.36 | 7.46 | 0.09 | 1.22% | 7.26 | 7.48 | 175977 | 13046 | 0.90% |
| 2026-06-17 | 7.50 | 7.37 | -0.11 | -1.47% | 7.32 | 7.50 | 159591 | 11770 | 0.81% |
| 2026-06-16 | 7.61 | 7.48 | -0.14 | -1.84% | 7.44 | 7.61 | 156075 | 11679 | 0.80% |
| 2026-06-15 | 7.51 | 7.62 | 0.07 | 0.93% | 7.51 | 7.64 | 177085 | 13434 | 0.90% |
| 2026-06-12 | 7.43 | 7.55 | 0.17 | 2.30% | 7.35 | 7.56 | 218459 | 16373 | 1.12% |
| 2026-06-11 | 7.53 | 7.38 | -0.20 | -2.64% | 7.35 | 7.58 | 154450 | 11455 | 0.79% |
| 2026-06-10 | 7.53 | 7.58 | 0.06 | 0.80% | 7.37 | 7.59 | 194821 | 14580 | 0.99% |
| 2026-06-09 | 7.70 | 7.52 | -0.14 | -1.83% | 7.45 | 7.73 | 207885 | 15664 | 1.06% |
| 2026-06-08 | 7.79 | 7.66 | -0.24 | -3.04% | 7.62 | 7.91 | 229179 | 17746 | 1.17% |
| 2026-06-05 | 8.04 | 7.90 | -0.08 | -1.00% | 7.90 | 8.07 | 213020 | 16956 | 1.09% |
| 2026-06-04 | 8.34 | 8.28 | -0.07 | -0.84% | 8.23 | 8.44 | 200076 | 16616 | 1.02% |
| 2026-06-03 | 8.50 | 8.35 | -0.15 | -1.76% | 8.31 | 8.50 | 206541 | 17266 | 1.05% |
| 2026-06-02 | 8.56 | 8.50 | -0.10 | -1.16% | 8.50 | 8.68 | 238100 | 20433 | 1.22% |
| 2026-06-01 | 8.48 | 8.60 | 0.19 | 2.26% | 8.45 | 8.60 | 281032 | 23979 | 1.43% |
| 2026-05-29 | 8.18 | 8.41 | 0.27 | 3.32% | 8.17 | 8.44 | 355203 | 29676 | 1.81% |
| 2026-05-28 | 8.27 | 8.14 | -0.14 | -1.69% | 8.11 | 8.29 | 184809 | 15110 | 0.94% |
| 2026-05-27 | 8.28 | 8.28 | 0.02 | 0.24% | 8.15 | 8.32 | 203490 | 16779 | 1.04% |
| 2026-05-26 | 8.31 | 8.26 | -0.05 | -0.60% | 8.18 | 8.31 | 167772 | 13820 | 0.86% |
| 2026-05-25 | 8.41 | 8.31 | -0.11 | -1.31% | 8.22 | 8.43 | 231890 | 19248 | 1.18% |
| 2026-05-22 | 8.40 | 8.42 | 0.03 | 0.36% | 8.34 | 8.45 | 218094 | 18323 | 1.11% |
| 2026-05-21 | 8.58 | 8.39 | -0.19 | -2.21% | 8.38 | 8.66 | 283091 | 24140 | 1.45% |
| 2026-05-20 | 8.73 | 8.58 | -0.18 | -2.05% | 8.55 | 8.73 | 205600 | 17688 | 1.05% |
| 2026-05-19 | 8.63 | 8.76 | 0.11 | 1.27% | 8.63 | 8.78 | 214318 | 18667 | 1.09% |
| 2026-05-18 | 8.70 | 8.65 | -0.08 | -0.92% | 8.55 | 8.73 | 202338 | 17423 | 1.03% |
| 2026-05-15 | 8.80 | 8.73 | -0.09 | -1.02% | 8.67 | 8.85 | 268412 | 23504 | 1.37% |
| 2026-05-14 | 9.03 | 8.82 | -0.22 | -2.43% | 8.81 | 9.04 | 365354 | 32469 | 1.87% |
| 2026-05-13 | 9.07 | 9.04 | -0.02 | -0.22% | 9.02 | 9.12 | 240899 | 21796 | 1.23% |
| 2026-05-12 | 9.19 | 9.06 | -0.14 | -1.52% | 9.02 | 9.22 | 331751 | 30140 | 1.69% |