当前时间：2026-08-22 17:21:11 星期六休市中
| 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 | 8.72 | 8.76 | -0.01 | -0.11% | 8.72 | 8.89 | 220290 | 19385 | 0.23% |
| 2026-08-20 | 8.57 | 8.77 | 0.12 | 1.39% | 8.57 | 8.80 | 248944 | 21667 | 0.26% |
| 2026-08-19 | 8.59 | 8.65 | 0.09 | 1.05% | 8.47 | 8.72 | 313673 | 27102 | 0.33% |
| 2026-08-18 | 8.66 | 8.56 | -0.06 | -0.70% | 8.54 | 8.72 | 259652 | 22330 | 0.28% |
| 2026-08-17 | 8.65 | 8.62 | -0.03 | -0.35% | 8.60 | 8.77 | 355433 | 30856 | 0.38% |
| 2026-08-14 | 8.45 | 8.65 | 0.13 | 1.53% | 8.45 | 8.85 | 524142 | 45704 | 0.56% |
| 2026-08-13 | 8.28 | 8.52 | 0.22 | 2.65% | 8.28 | 8.58 | 310046 | 26175 | 0.33% |
| 2026-08-12 | 8.30 | 8.30 | 0.04 | 0.48% | 8.19 | 8.34 | 190227 | 15744 | 0.20% |
| 2026-08-11 | 8.24 | 8.26 | 0.02 | 0.24% | 8.22 | 8.31 | 161982 | 13387 | 0.17% |
| 2026-08-10 | 8.26 | 8.24 | -0.05 | -0.60% | 8.22 | 8.36 | 209795 | 17405 | 0.22% |
| 2026-08-07 | 8.32 | 8.29 | -0.07 | -0.84% | 8.19 | 8.36 | 247157 | 20419 | 0.26% |
| 2026-08-06 | 8.40 | 8.36 | -0.01 | -0.12% | 8.24 | 8.42 | 216934 | 18044 | 0.23% |
| 2026-08-05 | 8.58 | 8.37 | -0.20 | -2.33% | 8.35 | 8.64 | 295173 | 24844 | 0.31% |
| 2026-08-04 | 8.78 | 8.57 | -0.19 | -2.17% | 8.56 | 8.80 | 259100 | 22424 | 0.28% |
| 2026-08-03 | 8.65 | 8.76 | 0.17 | 1.98% | 8.50 | 8.80 | 493251 | 42849 | 0.53% |
| 2026-07-31 | 8.57 | 8.59 | -0.13 | -1.49% | 8.41 | 8.79 | 420121 | 36138 | 0.45% |
| 2026-07-30 | 8.36 | 8.72 | 0.38 | 4.56% | 8.31 | 8.73 | 434384 | 37236 | 0.46% |
| 2026-07-29 | 8.35 | 8.34 | -0.02 | -0.24% | 8.32 | 8.45 | 243902 | 20444 | 0.26% |
| 2026-07-28 | 8.34 | 8.36 | 0.02 | 0.24% | 8.30 | 8.48 | 221514 | 18537 | 0.24% |
| 2026-07-27 | 8.24 | 8.34 | 0.16 | 1.96% | 8.13 | 8.45 | 354952 | 29439 | 0.38% |
| 2026-07-24 | 8.24 | 8.18 | -0.03 | -0.37% | 8.18 | 8.29 | 207942 | 17128 | 0.22% |
| 2026-07-23 | 8.16 | 8.21 | -0.03 | -0.36% | 8.14 | 8.25 | 181893 | 14898 | 0.19% |
| 2026-07-22 | 8.22 | 8.24 | 0.02 | 0.24% | 8.08 | 8.25 | 274459 | 22431 | 0.29% |
| 2026-07-21 | 8.21 | 8.22 | -0.07 | -0.84% | 8.08 | 8.40 | 460419 | 37969 | 0.49% |
| 2026-07-20 | 8.03 | 8.29 | 0.30 | 3.75% | 7.97 | 8.32 | 411329 | 33784 | 0.44% |
| 2026-07-17 | 8.00 | 7.99 | 0.01 | 0.13% | 7.96 | 8.12 | 257114 | 20691 | 0.27% |
| 2026-07-16 | 8.04 | 7.98 | -0.08 | -0.99% | 7.93 | 8.19 | 194598 | 15569 | 0.21% |
| 2026-07-15 | 7.93 | 8.06 | 0.11 | 1.38% | 7.88 | 8.11 | 293169 | 23469 | 0.31% |
| 2026-07-14 | 7.82 | 7.95 | 0.10 | 1.27% | 7.77 | 7.98 | 236999 | 18723 | 0.25% |
| 2026-07-13 | 7.66 | 7.85 | 0.19 | 2.48% | 7.63 | 7.87 | 323681 | 25148 | 0.35% |
| 2026-07-10 | 7.75 | 7.66 | -0.09 | -1.16% | 7.63 | 7.80 | 267395 | 20611 | 0.29% |
| 2026-07-09 | 7.75 | 7.75 | -0.05 | -0.64% | 7.66 | 7.86 | 195649 | 15179 | 0.21% |
| 2026-07-08 | 7.75 | 7.80 | 0.00 | 0.00% | 7.66 | 7.83 | 221005 | 17161 | 0.24% |
| 2026-07-07 | 7.78 | 7.80 | -0.02 | -0.26% | 7.69 | 7.86 | 191228 | 14856 | 0.20% |
| 2026-07-06 | 7.50 | 7.82 | 0.28 | 3.71% | 7.46 | 7.83 | 326992 | 25274 | 0.35% |
| 2026-07-03 | 7.56 | 7.54 | -0.03 | -0.40% | 7.43 | 7.67 | 253489 | 19112 | 0.27% |
| 2026-07-02 | 7.58 | 7.57 | 0.05 | 0.66% | 7.47 | 7.79 | 318572 | 24179 | 0.34% |
| 2026-07-01 | 7.49 | 7.52 | 0.03 | 0.40% | 7.36 | 7.55 | 306868 | 22944 | 0.33% |
| 2026-06-30 | 7.85 | 7.49 | -0.36 | -4.59% | 7.44 | 7.85 | 345806 | 26192 | 0.37% |
| 2026-06-29 | 7.90 | 7.85 | -0.05 | -0.63% | 7.64 | 7.91 | 269035 | 20990 | 0.29% |
| 2026-06-26 | 8.10 | 8.09 | 0.00 | 0.00% | 8.06 | 8.20 | 199069 | 16154 | 0.21% |
| 2026-06-25 | 8.02 | 8.09 | 0.03 | 0.37% | 7.99 | 8.17 | 291954 | 23533 | 0.31% |
| 2026-06-24 | 8.37 | 8.06 | -0.29 | -3.47% | 8.06 | 8.37 | 315880 | 25706 | 0.34% |
| 2026-06-23 | 8.22 | 8.35 | 0.11 | 1.33% | 8.22 | 8.39 | 339438 | 28211 | 0.36% |
| 2026-06-22 | 8.17 | 8.24 | 0.04 | 0.49% | 8.11 | 8.36 | 313510 | 25829 | 0.33% |
| 2026-06-18 | 8.38 | 8.20 | -0.19 | -2.26% | 8.18 | 8.42 | 209469 | 17281 | 0.22% |
| 2026-06-17 | 8.50 | 8.39 | -0.06 | -0.71% | 8.32 | 8.53 | 202297 | 16964 | 0.22% |
| 2026-06-16 | 8.61 | 8.45 | -0.15 | -1.74% | 8.44 | 8.64 | 248125 | 21118 | 0.26% |
| 2026-06-15 | 8.88 | 8.60 | -0.28 | -3.15% | 8.53 | 8.90 | 316011 | 27443 | 0.34% |
| 2026-06-12 | 8.81 | 8.88 | 0.08 | 0.91% | 8.70 | 8.90 | 169089 | 14913 | 0.18% |
| 2026-06-11 | 8.96 | 8.80 | -0.13 | -1.46% | 8.77 | 8.96 | 146416 | 12961 | 0.16% |
| 2026-06-10 | 8.77 | 8.93 | 0.15 | 1.71% | 8.73 | 8.98 | 185827 | 16545 | 0.20% |
| 2026-06-09 | 8.67 | 8.78 | 0.11 | 1.27% | 8.63 | 8.83 | 166726 | 14640 | 0.18% |
| 2026-06-08 | 8.66 | 8.67 | 0.01 | 0.12% | 8.54 | 8.72 | 160059 | 13873 | 0.17% |
| 2026-06-05 | 8.65 | 8.66 | 0.07 | 0.81% | 8.60 | 8.77 | 124296 | 10761 | 0.13% |
| 2026-06-04 | 8.75 | 8.59 | -0.16 | -1.83% | 8.58 | 8.80 | 201729 | 17492 | 0.22% |
| 2026-06-03 | 8.82 | 8.75 | -0.09 | -1.02% | 8.67 | 8.83 | 247397 | 21643 | 0.26% |
| 2026-06-02 | 8.64 | 8.84 | 0.20 | 2.31% | 8.62 | 8.95 | 305332 | 27059 | 0.33% |
| 2026-06-01 | 8.50 | 8.64 | 0.14 | 1.65% | 8.46 | 8.65 | 230743 | 19771 | 0.25% |
| 2026-05-29 | 8.33 | 8.50 | 0.16 | 1.92% | 8.29 | 8.58 | 275480 | 23356 | 0.29% |
| 2026-05-28 | 8.31 | 8.34 | -0.03 | -0.36% | 8.31 | 8.41 | 131032 | 10943 | 0.14% |
| 2026-05-27 | 8.51 | 8.37 | -0.13 | -1.53% | 8.32 | 8.54 | 186248 | 15659 | 0.20% |
| 2026-05-26 | 8.51 | 8.50 | -0.01 | -0.12% | 8.43 | 8.56 | 153226 | 13023 | 0.16% |
| 2026-05-25 | 8.59 | 8.51 | -0.09 | -1.05% | 8.51 | 8.62 | 144511 | 12349 | 0.15% |
| 2026-05-22 | 8.60 | 8.60 | -0.03 | -0.35% | 8.56 | 8.69 | 140341 | 12083 | 0.15% |
| 2026-05-21 | 8.69 | 8.63 | -0.06 | -0.69% | 8.62 | 8.73 | 162454 | 14075 | 0.17% |
| 2026-05-20 | 8.83 | 8.69 | -0.11 | -1.25% | 8.69 | 8.86 | 115840 | 10147 | 0.12% |
| 2026-05-19 | 8.70 | 8.80 | 0.10 | 1.15% | 8.65 | 8.84 | 183818 | 16115 | 0.20% |
| 2026-05-18 | 8.74 | 8.70 | -0.11 | -1.25% | 8.66 | 8.87 | 152488 | 13267 | 0.16% |
| 2026-05-15 | 8.78 | 8.81 | 0.05 | 0.57% | 8.74 | 8.93 | 215543 | 19038 | 0.23% |
| 2026-05-14 | 8.63 | 8.76 | 0.12 | 1.39% | 8.61 | 8.81 | 206219 | 18077 | 0.22% |