当前时间：2026-08-05 23:55:05 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-05 | 8.50 | 8.55 | 0.03 | 0.35% | 8.50 | 8.64 | 390222 | 33452 | 0.84% |
| 2026-08-04 | 8.52 | 8.52 | 0.02 | 0.24% | 8.48 | 8.61 | 414370 | 35419 | 0.89% |
| 2026-08-03 | 8.28 | 8.50 | 0.12 | 1.43% | 8.27 | 8.57 | 442847 | 37556 | 0.95% |
| 2026-07-31 | 8.30 | 8.38 | 0.17 | 2.07% | 8.26 | 8.49 | 605218 | 50778 | 1.30% |
| 2026-07-30 | 8.15 | 8.21 | 0.01 | 0.12% | 8.08 | 8.30 | 429844 | 35217 | 0.93% |
| 2026-07-29 | 7.97 | 8.20 | 0.23 | 2.89% | 7.96 | 8.25 | 491155 | 39957 | 1.06% |
| 2026-07-28 | 8.27 | 7.97 | -0.36 | -4.32% | 7.93 | 8.30 | 711903 | 57222 | 1.53% |
| 2026-07-27 | 8.27 | 8.33 | 0.11 | 1.34% | 8.19 | 8.41 | 488107 | 40682 | 1.05% |
| 2026-07-24 | 8.48 | 8.22 | -0.35 | -4.08% | 8.21 | 8.54 | 593856 | 49497 | 1.28% |
| 2026-07-23 | 8.46 | 8.57 | 0.11 | 1.30% | 8.43 | 8.61 | 437867 | 37404 | 0.94% |
| 2026-07-22 | 8.54 | 8.46 | -0.15 | -1.74% | 8.42 | 8.57 | 449193 | 38105 | 0.97% |
| 2026-07-21 | 8.61 | 8.61 | -0.07 | -0.81% | 8.55 | 8.81 | 634347 | 54818 | 1.37% |
| 2026-07-20 | 8.57 | 8.68 | 0.12 | 1.40% | 8.46 | 8.71 | 663787 | 57096 | 1.43% |
| 2026-07-17 | 8.79 | 8.56 | -0.28 | -3.17% | 8.56 | 8.89 | 789143 | 68849 | 1.70% |
| 2026-07-16 | 8.92 | 8.84 | -0.17 | -1.89% | 8.77 | 9.00 | 616205 | 54458 | 1.33% |
| 2026-07-15 | 8.65 | 9.01 | 0.27 | 3.09% | 8.64 | 9.04 | 894295 | 79524 | 1.93% |
| 2026-07-14 | 8.47 | 8.74 | 0.24 | 2.82% | 8.42 | 8.83 | 768893 | 66758 | 1.66% |
| 2026-07-13 | 8.45 | 8.50 | -0.03 | -0.35% | 8.43 | 8.64 | 600716 | 51188 | 1.29% |
| 2026-07-10 | 8.81 | 8.53 | -0.19 | -2.18% | 8.50 | 8.96 | 849260 | 73970 | 1.83% |
| 2026-07-09 | 8.50 | 8.72 | 0.23 | 2.71% | 8.42 | 8.77 | 606664 | 52147 | 1.31% |
| 2026-07-08 | 8.60 | 8.49 | -0.11 | -1.28% | 8.47 | 8.72 | 504500 | 43244 | 1.09% |
| 2026-07-07 | 9.07 | 8.60 | -0.53 | -5.81% | 8.57 | 9.12 | 886418 | 77352 | 1.91% |
| 2026-07-06 | 9.21 | 9.13 | 0.06 | 0.66% | 8.93 | 9.21 | 799860 | 72568 | 1.72% |
| 2026-07-03 | 8.93 | 9.12 | 0.19 | 2.13% | 8.90 | 9.20 | 999072 | 90391 | 2.15% |
| 2026-07-02 | 9.08 | 8.93 | -0.28 | -3.04% | 8.81 | 9.24 | 1136831 | 101649 | 2.45% |
| 2026-07-01 | 8.58 | 9.21 | 0.56 | 6.47% | 8.51 | 9.31 | 1819681 | 163671 | 3.92% |
| 2026-06-30 | 8.53 | 8.65 | 0.05 | 0.58% | 8.46 | 8.70 | 776931 | 66526 | 1.67% |
| 2026-06-29 | 8.45 | 8.60 | 0.19 | 2.26% | 8.33 | 8.76 | 1117909 | 95835 | 2.41% |
| 2026-06-26 | 8.55 | 8.41 | -0.21 | -2.44% | 8.39 | 8.77 | 1228659 | 105676 | 2.65% |
| 2026-06-25 | 8.35 | 8.62 | 0.21 | 2.50% | 8.24 | 8.71 | 1408740 | 120328 | 3.03% |
| 2026-06-24 | 8.43 | 8.41 | -0.08 | -0.94% | 8.35 | 8.73 | 1055747 | 89535 | 2.27% |
| 2026-06-23 | 8.23 | 8.49 | 0.22 | 2.66% | 8.18 | 8.65 | 1768522 | 150613 | 3.81% |
| 2026-06-22 | 7.52 | 8.27 | 0.75 | 9.97% | 7.48 | 8.27 | 1294788 | 102759 | 2.79% |
| 2026-06-18 | 7.87 | 7.52 | -0.36 | -4.57% | 7.52 | 7.88 | 638770 | 48909 | 1.38% |
| 2026-06-17 | 7.90 | 7.88 | -0.04 | -0.51% | 7.83 | 8.01 | 334752 | 26435 | 0.72% |
| 2026-06-16 | 7.88 | 7.92 | -0.03 | -0.38% | 7.81 | 7.99 | 545554 | 43133 | 1.17% |
| 2026-06-15 | 7.73 | 7.95 | 0.26 | 3.38% | 7.72 | 8.21 | 942483 | 75473 | 2.03% |
| 2026-06-12 | 7.39 | 7.69 | 0.36 | 4.91% | 7.31 | 7.71 | 774709 | 58473 | 1.67% |
| 2026-06-11 | 7.50 | 7.33 | -0.17 | -2.27% | 7.29 | 7.59 | 373189 | 27547 | 0.80% |
| 2026-06-10 | 7.41 | 7.50 | 0.05 | 0.67% | 7.39 | 7.54 | 320828 | 23969 | 0.69% |
| 2026-06-09 | 7.43 | 7.45 | 0.01 | 0.13% | 7.37 | 7.47 | 268143 | 19901 | 0.58% |
| 2026-06-08 | 7.56 | 7.44 | -0.20 | -2.62% | 7.39 | 7.63 | 447556 | 33561 | 0.96% |
| 2026-06-05 | 7.66 | 7.64 | -0.04 | -0.52% | 7.62 | 7.78 | 373090 | 28771 | 0.80% |
| 2026-06-04 | 7.83 | 7.68 | -0.21 | -2.66% | 7.61 | 7.89 | 432253 | 33403 | 0.93% |
| 2026-06-03 | 7.87 | 7.89 | -0.01 | -0.13% | 7.79 | 7.97 | 414724 | 32644 | 0.89% |
| 2026-06-02 | 7.85 | 7.90 | 0.04 | 0.51% | 7.77 | 7.94 | 471523 | 37048 | 1.02% |
| 2026-06-01 | 7.83 | 7.86 | 0.01 | 0.13% | 7.74 | 7.89 | 472810 | 36971 | 1.02% |
| 2026-05-29 | 7.80 | 7.85 | 0.06 | 0.77% | 7.80 | 8.08 | 542230 | 42931 | 1.17% |
| 2026-05-28 | 7.96 | 7.79 | -0.15 | -1.89% | 7.70 | 8.06 | 462984 | 36217 | 1.00% |
| 2026-05-27 | 8.02 | 7.94 | -0.11 | -1.37% | 7.91 | 8.18 | 422832 | 33878 | 0.91% |
| 2026-05-26 | 8.00 | 8.05 | 0.04 | 0.50% | 7.96 | 8.16 | 468368 | 37752 | 1.01% |
| 2026-05-25 | 7.99 | 8.01 | 0.09 | 1.14% | 7.92 | 8.11 | 424245 | 33993 | 0.91% |
| 2026-05-22 | 8.11 | 7.92 | -0.12 | -1.49% | 7.90 | 8.15 | 531678 | 42370 | 1.14% |
| 2026-05-21 | 8.19 | 8.04 | -0.14 | -1.71% | 8.03 | 8.46 | 932095 | 77374 | 2.01% |
| 2026-05-20 | 8.27 | 8.18 | -0.14 | -1.68% | 8.13 | 8.30 | 405076 | 33254 | 0.87% |
| 2026-05-19 | 8.20 | 8.32 | 0.14 | 1.71% | 8.16 | 8.35 | 411307 | 34010 | 0.89% |
| 2026-05-18 | 8.21 | 8.18 | -0.06 | -0.73% | 8.10 | 8.32 | 373465 | 30639 | 0.80% |
| 2026-05-15 | 8.49 | 8.24 | -0.24 | -2.83% | 8.19 | 8.54 | 596559 | 49759 | 1.28% |
| 2026-05-14 | 8.73 | 8.48 | -0.24 | -2.75% | 8.48 | 8.73 | 610144 | 52479 | 1.31% |
| 2026-05-13 | 8.74 | 8.72 | -0.09 | -1.02% | 8.62 | 8.84 | 664767 | 57823 | 1.43% |
| 2026-05-12 | 8.65 | 8.81 | 0.18 | 2.09% | 8.57 | 9.01 | 1279771 | 112840 | 2.76% |
| 2026-05-11 | 8.39 | 8.63 | 0.23 | 2.74% | 8.30 | 8.67 | 912581 | 77467 | 1.97% |
| 2026-05-08 | 8.45 | 8.40 | -0.12 | -1.41% | 8.40 | 8.51 | 530996 | 44803 | 1.14% |
| 2026-05-07 | 8.40 | 8.52 | 0.19 | 2.28% | 8.26 | 8.53 | 857779 | 72178 | 1.85% |
| 2026-05-06 | 8.29 | 8.33 | 0.06 | 0.73% | 8.28 | 8.41 | 593361 | 49510 | 1.28% |
| 2026-04-30 | 8.24 | 8.27 | 0.05 | 0.61% | 8.18 | 8.47 | 577844 | 48049 | 1.24% |
| 2026-04-29 | 8.24 | 8.22 | 0.00 | 0.00% | 8.13 | 8.26 | 446604 | 36611 | 0.96% |
| 2026-04-28 | 8.19 | 8.22 | 0.04 | 0.49% | 8.18 | 8.34 | 505957 | 41846 | 1.09% |
| 2026-04-27 | 8.29 | 8.18 | -0.12 | -1.45% | 8.15 | 8.34 | 452094 | 37105 | 0.97% |