当前时间：2026-08-21 05:00:19 星期五休市中
| 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 | 7.67 | 7.64 | 0.01 | 0.13% | 7.57 | 7.73 | 67785 | 5179 | 1.02% |
| 2026-08-19 | 7.92 | 7.63 | -0.33 | -4.15% | 7.61 | 8.07 | 94406 | 7329 | 1.42% |
| 2026-08-18 | 7.88 | 7.96 | 0.09 | 1.14% | 7.84 | 8.08 | 103057 | 8209 | 1.55% |
| 2026-08-17 | 7.80 | 7.87 | 0.03 | 0.38% | 7.71 | 7.88 | 72499 | 5675 | 1.09% |
| 2026-08-14 | 7.99 | 7.84 | -0.14 | -1.75% | 7.75 | 8.03 | 108487 | 8491 | 1.63% |
| 2026-08-13 | 8.14 | 7.98 | -0.21 | -2.56% | 7.98 | 8.20 | 151265 | 12184 | 2.27% |
| 2026-08-12 | 8.16 | 8.19 | 0.00 | 0.00% | 8.07 | 8.23 | 122113 | 9960 | 1.83% |
| 2026-08-11 | 8.15 | 8.19 | 0.02 | 0.24% | 8.06 | 8.25 | 185262 | 15131 | 2.78% |
| 2026-08-10 | 7.90 | 8.17 | 0.27 | 3.42% | 7.85 | 8.20 | 264613 | 21462 | 3.97% |
| 2026-08-07 | 7.83 | 7.90 | 0.05 | 0.64% | 7.70 | 8.03 | 162205 | 12737 | 2.44% |
| 2026-08-06 | 8.03 | 7.85 | -0.08 | -1.01% | 7.76 | 8.10 | 128872 | 10144 | 1.94% |
| 2026-08-05 | 7.94 | 7.93 | -0.03 | -0.38% | 7.84 | 8.04 | 148524 | 11766 | 2.23% |
| 2026-08-04 | 7.93 | 7.96 | 0.06 | 0.76% | 7.83 | 8.01 | 200238 | 15914 | 3.01% |
| 2026-08-03 | 7.95 | 7.90 | -0.01 | -0.13% | 7.70 | 8.06 | 240196 | 18942 | 3.61% |
| 2026-07-31 | 7.21 | 7.91 | -0.10 | -1.25% | 7.21 | 7.93 | 351011 | 27103 | 5.27% |
| 2026-07-30 | 7.57 | 8.01 | 0.28 | 3.62% | 7.57 | 8.40 | 503133 | 40150 | 7.55% |
| 2026-07-29 | 7.00 | 7.73 | 0.70 | 9.96% | 7.00 | 7.73 | 212878 | 16024 | 3.20% |
| 2026-07-28 | 6.86 | 7.03 | 0.16 | 2.33% | 6.83 | 7.09 | 77770 | 5460 | 1.17% |
| 2026-07-27 | 6.69 | 6.87 | 0.15 | 2.23% | 6.62 | 6.90 | 54294 | 3707 | 0.82% |
| 2026-07-24 | 6.89 | 6.72 | -0.26 | -3.72% | 6.72 | 6.96 | 60911 | 4141 | 0.91% |
| 2026-07-23 | 6.89 | 6.98 | 0.05 | 0.72% | 6.78 | 6.98 | 58458 | 4041 | 0.88% |
| 2026-07-22 | 6.88 | 6.93 | 0.01 | 0.14% | 6.82 | 6.98 | 64969 | 4471 | 0.98% |
| 2026-07-21 | 6.98 | 6.92 | -0.07 | -1.00% | 6.80 | 6.99 | 96495 | 6649 | 1.45% |
| 2026-07-20 | 6.96 | 6.99 | -0.05 | -0.71% | 6.87 | 7.21 | 109530 | 7726 | 1.64% |
| 2026-07-17 | 7.20 | 7.04 | -0.25 | -3.43% | 7.00 | 7.55 | 137414 | 9922 | 2.06% |
| 2026-07-16 | 7.18 | 7.29 | 0.02 | 0.28% | 7.17 | 7.38 | 115246 | 8396 | 1.73% |
| 2026-07-15 | 6.86 | 7.27 | 0.38 | 5.52% | 6.85 | 7.37 | 178617 | 12886 | 2.68% |
| 2026-07-14 | 6.85 | 6.89 | 0.17 | 2.53% | 6.64 | 6.91 | 78888 | 5370 | 1.18% |
| 2026-07-13 | 6.84 | 6.72 | -0.18 | -2.61% | 6.66 | 6.97 | 62267 | 4209 | 0.93% |
| 2026-07-10 | 6.68 | 6.90 | 0.22 | 3.29% | 6.61 | 7.00 | 93680 | 6449 | 1.41% |
| 2026-07-09 | 6.70 | 6.68 | -0.04 | -0.60% | 6.56 | 6.78 | 64944 | 4315 | 0.98% |
| 2026-07-08 | 6.65 | 6.72 | 0.01 | 0.15% | 6.62 | 6.78 | 51062 | 3425 | 0.77% |
| 2026-07-07 | 6.88 | 6.71 | -0.17 | -2.47% | 6.66 | 6.89 | 54373 | 3667 | 0.82% |
| 2026-07-06 | 6.85 | 6.88 | -0.04 | -0.58% | 6.85 | 6.98 | 50354 | 3479 | 0.76% |
| 2026-07-03 | 6.92 | 6.92 | 0.08 | 1.17% | 6.80 | 6.97 | 59047 | 4068 | 0.89% |
| 2026-07-02 | 6.80 | 6.84 | 0.01 | 0.15% | 6.77 | 6.99 | 64302 | 4423 | 0.97% |
| 2026-07-01 | 6.55 | 6.83 | 0.20 | 3.02% | 6.55 | 6.90 | 80442 | 5458 | 1.21% |
| 2026-06-30 | 6.61 | 6.63 | 0.00 | 0.00% | 6.51 | 6.70 | 60840 | 4022 | 0.91% |
| 2026-06-29 | 6.56 | 6.63 | 0.03 | 0.45% | 6.38 | 6.71 | 74921 | 4923 | 1.12% |
| 2026-06-26 | 6.75 | 6.60 | -0.21 | -3.08% | 6.57 | 6.82 | 76771 | 5108 | 1.15% |
| 2026-06-25 | 6.86 | 6.81 | -0.06 | -0.87% | 6.76 | 6.95 | 75224 | 5158 | 1.13% |
| 2026-06-24 | 7.35 | 6.87 | -0.36 | -4.98% | 6.85 | 7.35 | 121997 | 8486 | 1.83% |
| 2026-06-23 | 6.92 | 7.23 | 0.21 | 2.99% | 6.92 | 7.32 | 121880 | 8790 | 1.83% |
| 2026-06-22 | 6.83 | 7.02 | 0.13 | 1.89% | 6.72 | 7.02 | 80347 | 5536 | 1.21% |
| 2026-06-18 | 7.00 | 6.89 | -0.16 | -2.27% | 6.86 | 7.04 | 58657 | 4060 | 0.88% |
| 2026-06-17 | 7.25 | 7.05 | -0.28 | -3.82% | 7.03 | 7.30 | 80395 | 5711 | 1.21% |
| 2026-06-16 | 7.13 | 7.33 | 0.15 | 2.09% | 7.02 | 7.33 | 100988 | 7258 | 1.52% |
| 2026-06-15 | 7.12 | 7.18 | 0.06 | 0.84% | 7.12 | 7.35 | 89237 | 6449 | 1.34% |
| 2026-06-12 | 7.00 | 7.12 | 0.12 | 1.71% | 6.89 | 7.20 | 97634 | 6893 | 1.47% |
| 2026-06-11 | 7.20 | 7.00 | -0.26 | -3.58% | 6.92 | 7.37 | 103379 | 7290 | 1.55% |
| 2026-06-10 | 7.15 | 7.26 | 0.08 | 1.11% | 7.12 | 7.66 | 182164 | 13508 | 2.74% |
| 2026-06-09 | 7.18 | 7.28 | 0.08 | 1.11% | 6.90 | 7.30 | 145058 | 10355 | 2.18% |
| 2026-06-08 | 7.15 | 7.20 | -0.17 | -2.31% | 7.14 | 7.60 | 138560 | 10201 | 2.08% |
| 2026-06-05 | 7.30 | 7.37 | 0.09 | 1.24% | 7.27 | 7.92 | 197658 | 15011 | 2.97% |
| 2026-06-04 | 7.69 | 7.28 | -0.52 | -6.67% | 7.18 | 7.85 | 205753 | 15280 | 3.09% |
| 2026-06-03 | 8.07 | 7.80 | -0.20 | -2.50% | 7.68 | 8.07 | 176747 | 13739 | 2.65% |
| 2026-06-02 | 8.36 | 8.00 | -0.36 | -4.31% | 7.87 | 8.37 | 219586 | 17577 | 3.30% |
| 2026-06-01 | 8.47 | 8.36 | -0.20 | -2.34% | 8.15 | 8.53 | 274616 | 23006 | 4.12% |
| 2026-05-29 | 7.62 | 8.56 | 0.78 | 10.03% | 7.61 | 8.56 | 308190 | 25576 | 4.63% |
| 2026-05-28 | 8.16 | 7.78 | -0.48 | -5.81% | 7.73 | 8.20 | 162256 | 12759 | 2.44% |
| 2026-05-27 | 8.05 | 8.26 | 0.17 | 2.10% | 7.71 | 8.43 | 222043 | 17841 | 3.33% |
| 2026-05-26 | 7.96 | 8.09 | 0.07 | 0.87% | 7.95 | 8.44 | 138255 | 11326 | 2.08% |
| 2026-05-25 | 8.13 | 8.02 | -0.09 | -1.11% | 7.94 | 8.14 | 81015 | 6492 | 1.22% |
| 2026-05-22 | 8.31 | 8.11 | -0.20 | -2.41% | 8.07 | 8.39 | 102305 | 8350 | 1.54% |
| 2026-05-21 | 8.59 | 8.31 | -0.29 | -3.37% | 8.25 | 8.73 | 106066 | 8983 | 1.59% |
| 2026-05-20 | 8.76 | 8.60 | -0.26 | -2.93% | 8.55 | 8.89 | 96674 | 8374 | 1.45% |
| 2026-05-19 | 8.82 | 8.86 | 0.11 | 1.26% | 8.70 | 9.12 | 148155 | 13188 | 2.22% |
| 2026-05-18 | 8.54 | 8.75 | 0.19 | 2.22% | 8.50 | 8.80 | 123635 | 10757 | 1.86% |
| 2026-05-15 | 9.06 | 8.56 | -0.44 | -4.89% | 8.50 | 9.08 | 200524 | 17376 | 3.01% |
| 2026-05-14 | 9.14 | 9.00 | -0.25 | -2.70% | 8.90 | 9.44 | 272680 | 25003 | 4.09% |
| 2026-05-13 | 9.19 | 9.25 | 0.20 | 2.21% | 9.05 | 9.37 | 320558 | 29556 | 4.81% |