当前时间：2026-08-21 19:47:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8.73 | 8.76 | -0.04 | -0.45% | 8.63 | 8.79 | 553700 | 48335 | 0.79% |
| 2026-08-20 | 8.84 | 8.80 | -0.03 | -0.34% | 8.74 | 8.90 | 824793 | 72789 | 1.18% |
| 2026-08-19 | 9.06 | 8.83 | -0.33 | -3.60% | 8.79 | 9.08 | 957826 | 84954 | 1.37% |
| 2026-08-18 | 9.32 | 9.16 | -0.20 | -2.14% | 8.98 | 9.32 | 1191424 | 108552 | 1.70% |
| 2026-08-17 | 9.42 | 9.36 | -0.11 | -1.16% | 9.30 | 9.45 | 951590 | 89079 | 1.36% |
| 2026-08-14 | 9.38 | 9.47 | 0.08 | 0.85% | 9.25 | 9.60 | 803436 | 75635 | 1.15% |
| 2026-08-13 | 9.58 | 9.39 | -0.19 | -1.98% | 9.38 | 9.80 | 1045599 | 100151 | 1.49% |
| 2026-08-12 | 9.68 | 9.58 | -0.09 | -0.93% | 9.51 | 9.75 | 745151 | 71657 | 1.06% |
| 2026-08-11 | 9.65 | 9.67 | 0.06 | 0.62% | 9.52 | 9.87 | 1028129 | 99856 | 1.47% |
| 2026-08-10 | 9.64 | 9.61 | -0.03 | -0.31% | 9.49 | 9.71 | 805402 | 77253 | 1.15% |
| 2026-08-07 | 9.80 | 9.64 | -0.22 | -2.23% | 9.46 | 9.80 | 1339136 | 128656 | 1.91% |
| 2026-08-06 | 9.68 | 9.86 | 0.04 | 0.41% | 9.62 | 10.00 | 1464657 | 143852 | 2.09% |
| 2026-08-05 | 9.66 | 9.82 | 0.11 | 1.13% | 9.62 | 10.07 | 1550506 | 152720 | 2.22% |
| 2026-08-04 | 9.60 | 9.71 | 0.21 | 2.21% | 9.48 | 9.80 | 1527328 | 147551 | 2.18% |
| 2026-08-03 | 9.28 | 9.50 | 0.17 | 1.82% | 9.27 | 9.75 | 1891481 | 180257 | 2.70% |
| 2026-07-31 | 8.88 | 9.33 | 0.52 | 5.90% | 8.88 | 9.52 | 2205866 | 204290 | 3.15% |
| 2026-07-30 | 8.70 | 8.81 | 0.02 | 0.23% | 8.68 | 8.99 | 1008136 | 89291 | 1.44% |
| 2026-07-29 | 8.75 | 8.79 | 0.11 | 1.27% | 8.57 | 9.01 | 962166 | 84277 | 1.37% |
| 2026-07-28 | 8.57 | 8.68 | 0.02 | 0.23% | 8.54 | 8.78 | 686707 | 59751 | 0.98% |
| 2026-07-27 | 8.39 | 8.66 | 0.23 | 2.73% | 8.27 | 8.67 | 822279 | 70207 | 1.17% |
| 2026-07-24 | 8.73 | 8.43 | -0.42 | -4.75% | 8.41 | 8.75 | 901626 | 77239 | 1.29% |
| 2026-07-23 | 8.91 | 8.85 | -0.24 | -2.64% | 8.75 | 8.93 | 1119384 | 98719 | 1.60% |
| 2026-07-22 | 8.90 | 9.09 | 0.11 | 1.22% | 8.78 | 9.33 | 1578674 | 142063 | 2.26% |
| 2026-07-21 | 8.71 | 8.98 | 0.22 | 2.51% | 8.68 | 9.01 | 1188298 | 105649 | 1.70% |
| 2026-07-20 | 8.64 | 8.76 | 0.16 | 1.86% | 8.53 | 8.80 | 906796 | 78690 | 1.30% |
| 2026-07-17 | 8.99 | 8.60 | -0.45 | -4.97% | 8.58 | 9.21 | 1096866 | 96471 | 1.57% |
| 2026-07-16 | 8.92 | 9.05 | 0.05 | 0.56% | 8.84 | 9.16 | 1008864 | 90981 | 1.44% |
| 2026-07-15 | 8.76 | 9.00 | 0.18 | 2.04% | 8.75 | 9.25 | 1159958 | 104574 | 1.66% |
| 2026-07-14 | 8.91 | 8.82 | -0.08 | -0.90% | 8.55 | 8.98 | 996528 | 86770 | 1.42% |
| 2026-07-13 | 9.16 | 8.90 | -0.16 | -1.77% | 8.80 | 9.25 | 1146921 | 103134 | 1.64% |
| 2026-07-10 | 8.77 | 9.06 | 0.22 | 2.49% | 8.72 | 9.53 | 1513334 | 138361 | 2.16% |
| 2026-07-09 | 8.60 | 8.84 | 0.18 | 2.08% | 8.46 | 8.88 | 1086803 | 95130 | 1.55% |
| 2026-07-08 | 8.33 | 8.66 | 0.32 | 3.84% | 8.26 | 8.87 | 1170455 | 100571 | 1.67% |
| 2026-07-07 | 8.55 | 8.34 | -0.21 | -2.46% | 8.32 | 8.62 | 558824 | 47251 | 0.80% |
| 2026-07-06 | 8.66 | 8.55 | -0.16 | -1.84% | 8.55 | 8.78 | 637423 | 55147 | 0.91% |
| 2026-07-03 | 8.65 | 8.71 | 0.01 | 0.11% | 8.63 | 8.79 | 600811 | 52343 | 0.86% |
| 2026-07-02 | 8.91 | 8.70 | -0.13 | -1.47% | 8.68 | 8.96 | 817184 | 71948 | 1.17% |
| 2026-07-01 | 8.68 | 8.83 | 0.14 | 1.61% | 8.65 | 8.97 | 766773 | 67777 | 1.10% |
| 2026-06-30 | 8.47 | 8.69 | 0.23 | 2.72% | 8.46 | 8.77 | 774060 | 67018 | 1.11% |
| 2026-06-29 | 8.48 | 8.46 | -0.02 | -0.24% | 8.35 | 8.64 | 660022 | 55960 | 0.94% |
| 2026-06-26 | 8.84 | 8.48 | -0.47 | -5.25% | 8.47 | 8.87 | 993096 | 85561 | 1.42% |
| 2026-06-25 | 8.93 | 8.95 | -0.01 | -0.11% | 8.80 | 9.06 | 830332 | 74352 | 1.19% |
| 2026-06-24 | 8.97 | 8.96 | -0.33 | -3.55% | 8.71 | 9.00 | 1199322 | 106438 | 1.71% |
| 2026-06-23 | 9.50 | 9.29 | -0.29 | -3.03% | 9.24 | 9.62 | 826034 | 77981 | 1.18% |
| 2026-06-22 | 9.31 | 9.58 | 0.21 | 2.24% | 9.25 | 9.60 | 1009989 | 95289 | 1.44% |
| 2026-06-18 | 9.18 | 9.37 | 0.15 | 1.63% | 9.10 | 9.50 | 854041 | 80043 | 1.22% |
| 2026-06-17 | 9.29 | 9.22 | -0.10 | -1.07% | 9.14 | 9.32 | 561627 | 51692 | 0.80% |
| 2026-06-16 | 9.36 | 9.32 | -0.04 | -0.43% | 9.24 | 9.37 | 514500 | 47881 | 0.74% |
| 2026-06-15 | 9.30 | 9.36 | 0.20 | 2.18% | 9.28 | 9.46 | 658262 | 61570 | 0.94% |
| 2026-06-12 | 9.10 | 9.16 | 0.16 | 1.78% | 9.02 | 9.29 | 789843 | 72470 | 1.13% |
| 2026-06-11 | 9.24 | 9.00 | -0.34 | -3.64% | 8.88 | 9.26 | 832043 | 74924 | 1.19% |
| 2026-06-10 | 9.47 | 9.34 | -0.21 | -2.20% | 9.30 | 9.60 | 607786 | 57225 | 0.87% |
| 2026-06-09 | 9.45 | 9.55 | 0.16 | 1.70% | 9.30 | 9.59 | 632701 | 60009 | 0.90% |
| 2026-06-08 | 9.50 | 9.39 | -0.40 | -4.09% | 9.30 | 9.68 | 757164 | 71749 | 1.08% |
| 2026-06-05 | 9.88 | 9.79 | 0.01 | 0.10% | 9.66 | 9.95 | 668084 | 65694 | 0.95% |
| 2026-06-04 | 10.12 | 9.88 | -0.34 | -3.33% | 9.86 | 10.15 | 979565 | 97500 | 1.40% |
| 2026-06-03 | 10.28 | 10.22 | -0.13 | -1.26% | 10.16 | 10.37 | 663816 | 68078 | 0.95% |
| 2026-06-02 | 10.63 | 10.35 | -0.15 | -1.43% | 10.22 | 10.63 | 831824 | 86004 | 1.19% |
| 2026-06-01 | 10.10 | 10.50 | 0.40 | 3.96% | 10.10 | 10.72 | 1383790 | 145083 | 1.98% |
| 2026-05-29 | 10.47 | 10.10 | -0.28 | -2.70% | 10.10 | 10.60 | 1027140 | 106392 | 1.47% |
| 2026-05-28 | 10.40 | 10.38 | -0.11 | -1.05% | 10.12 | 10.45 | 1007992 | 103675 | 1.44% |
| 2026-05-27 | 10.74 | 10.49 | -0.27 | -2.51% | 10.44 | 10.85 | 928824 | 98879 | 1.33% |
| 2026-05-26 | 10.71 | 10.76 | -0.03 | -0.28% | 10.54 | 10.87 | 748781 | 80243 | 1.07% |
| 2026-05-25 | 10.77 | 10.79 | 0.08 | 0.75% | 10.61 | 10.85 | 720943 | 77438 | 1.03% |
| 2026-05-22 | 10.67 | 10.71 | 0.11 | 1.04% | 10.43 | 10.73 | 942991 | 99812 | 1.35% |
| 2026-05-21 | 11.00 | 10.60 | -0.33 | -3.02% | 10.55 | 11.15 | 1054346 | 114680 | 1.51% |
| 2026-05-20 | 11.12 | 10.93 | -0.26 | -2.32% | 10.89 | 11.18 | 736679 | 80945 | 1.05% |
| 2026-05-19 | 11.05 | 11.19 | 0.13 | 1.18% | 10.96 | 11.25 | 743046 | 82790 | 1.06% |
| 2026-05-18 | 10.85 | 11.06 | 0.08 | 0.73% | 10.83 | 11.16 | 801603 | 88410 | 1.15% |
| 2026-05-15 | 11.08 | 10.98 | -0.09 | -0.81% | 10.94 | 11.27 | 985861 | 109518 | 1.41% |
| 2026-05-14 | 11.56 | 11.07 | -0.41 | -3.57% | 11.07 | 11.64 | 1056076 | 119043 | 1.51% |
| 2026-05-13 | 11.36 | 11.48 | 0.08 | 0.70% | 11.20 | 11.50 | 956047 | 108778 | 1.37% |