当前时间：2026-08-17 05:37:53 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 8.56 | 9.18 | 0.59 | 6.87% | 8.54 | 9.45 | 1056058 | 97764 | 11.01% |
| 2026-08-13 | 8.54 | 8.59 | 0.08 | 0.94% | 8.43 | 8.80 | 383481 | 33023 | 4.00% |
| 2026-08-12 | 8.47 | 8.51 | 0.04 | 0.47% | 8.41 | 8.52 | 110936 | 9394 | 1.16% |
| 2026-08-11 | 8.63 | 8.47 | -0.16 | -1.85% | 8.43 | 8.63 | 143587 | 12197 | 1.50% |
| 2026-08-10 | 8.48 | 8.63 | 0.15 | 1.77% | 8.41 | 8.65 | 166760 | 14292 | 1.74% |
| 2026-08-07 | 8.47 | 8.48 | -0.01 | -0.12% | 8.38 | 8.51 | 130788 | 11042 | 1.36% |
| 2026-08-06 | 8.56 | 8.49 | -0.07 | -0.82% | 8.42 | 8.59 | 138027 | 11722 | 1.44% |
| 2026-08-05 | 8.60 | 8.56 | -0.05 | -0.58% | 8.50 | 8.63 | 161097 | 13788 | 1.68% |
| 2026-08-04 | 8.74 | 8.61 | -0.13 | -1.49% | 8.61 | 8.77 | 166446 | 14415 | 1.73% |
| 2026-08-03 | 8.56 | 8.74 | 0.14 | 1.63% | 8.55 | 8.75 | 143814 | 12481 | 1.50% |
| 2026-07-31 | 8.55 | 8.60 | 0.08 | 0.94% | 8.53 | 8.64 | 165534 | 14227 | 1.73% |
| 2026-07-30 | 8.52 | 8.52 | -0.02 | -0.23% | 8.46 | 8.64 | 170169 | 14573 | 1.77% |
| 2026-07-29 | 8.39 | 8.54 | 0.15 | 1.79% | 8.39 | 8.58 | 189097 | 16092 | 1.97% |
| 2026-07-28 | 8.35 | 8.39 | -0.02 | -0.24% | 8.26 | 8.44 | 133910 | 11165 | 1.40% |
| 2026-07-27 | 8.17 | 8.41 | 0.15 | 1.82% | 8.16 | 8.44 | 182757 | 15286 | 1.90% |
| 2026-07-24 | 8.35 | 8.26 | -0.11 | -1.31% | 8.25 | 8.47 | 240165 | 20088 | 2.50% |
| 2026-07-23 | 8.09 | 8.37 | 0.28 | 3.46% | 8.06 | 8.39 | 205840 | 17024 | 2.15% |
| 2026-07-22 | 8.12 | 8.09 | -0.08 | -0.98% | 8.07 | 8.20 | 144014 | 11682 | 1.50% |
| 2026-07-21 | 8.06 | 8.17 | 0.12 | 1.49% | 8.02 | 8.17 | 188842 | 15320 | 1.97% |
| 2026-07-20 | 7.96 | 8.05 | 0.12 | 1.51% | 7.92 | 8.14 | 164042 | 13198 | 1.71% |
| 2026-07-17 | 8.15 | 7.93 | -0.22 | -2.70% | 7.88 | 8.20 | 170093 | 13645 | 1.77% |
| 2026-07-16 | 8.10 | 8.15 | 0.04 | 0.49% | 8.01 | 8.21 | 138939 | 11301 | 1.45% |
| 2026-07-15 | 8.00 | 8.11 | 0.12 | 1.50% | 7.92 | 8.17 | 136507 | 11034 | 1.42% |
| 2026-07-14 | 7.96 | 7.99 | 0.04 | 0.50% | 7.82 | 8.01 | 137912 | 10903 | 1.44% |
| 2026-07-13 | 8.45 | 7.95 | -0.44 | -5.24% | 7.90 | 8.46 | 266508 | 21329 | 2.78% |
| 2026-07-10 | 8.00 | 8.39 | 0.35 | 4.35% | 7.95 | 8.59 | 296787 | 24778 | 3.09% |
| 2026-07-09 | 8.08 | 8.04 | -0.07 | -0.86% | 7.83 | 8.19 | 191091 | 15258 | 1.99% |
| 2026-07-08 | 8.20 | 8.11 | -0.10 | -1.22% | 8.07 | 8.24 | 126675 | 10309 | 1.32% |
| 2026-07-07 | 8.54 | 8.21 | -0.34 | -3.98% | 8.20 | 8.59 | 176267 | 14680 | 1.84% |
| 2026-07-06 | 8.55 | 8.55 | -0.06 | -0.70% | 8.52 | 8.71 | 197256 | 17001 | 2.06% |
| 2026-07-03 | 8.25 | 8.61 | 0.41 | 5.00% | 8.23 | 8.65 | 274282 | 23329 | 2.86% |
| 2026-07-02 | 8.29 | 8.20 | -0.10 | -1.20% | 8.16 | 8.38 | 143782 | 11883 | 1.50% |
| 2026-07-01 | 8.11 | 8.30 | 0.13 | 1.59% | 8.11 | 8.35 | 165714 | 13700 | 1.73% |
| 2026-06-30 | 8.10 | 8.17 | 0.05 | 0.62% | 8.05 | 8.19 | 127829 | 10400 | 1.33% |
| 2026-06-29 | 8.18 | 8.12 | -0.06 | -0.73% | 7.97 | 8.19 | 149700 | 12107 | 1.56% |
| 2026-06-26 | 8.39 | 8.18 | -0.26 | -3.08% | 8.18 | 8.44 | 160210 | 13234 | 1.67% |
| 2026-06-25 | 8.63 | 8.44 | -0.20 | -2.31% | 8.40 | 8.68 | 136181 | 11551 | 1.42% |
| 2026-06-24 | 8.78 | 8.64 | -0.19 | -2.15% | 8.54 | 8.81 | 148446 | 12808 | 1.55% |
| 2026-06-23 | 8.86 | 8.83 | -0.03 | -0.34% | 8.77 | 8.99 | 170198 | 15142 | 1.77% |
| 2026-06-22 | 8.71 | 8.86 | 0.16 | 1.84% | 8.49 | 8.87 | 197468 | 17137 | 2.06% |
| 2026-06-18 | 8.86 | 8.76 | -0.21 | -2.34% | 8.69 | 8.91 | 160940 | 14154 | 1.68% |
| 2026-06-17 | 8.95 | 8.97 | 0.11 | 1.24% | 8.88 | 9.24 | 234909 | 21143 | 2.45% |
| 2026-06-16 | 8.95 | 8.86 | -0.09 | -1.01% | 8.80 | 8.96 | 144261 | 12767 | 1.50% |
| 2026-06-15 | 8.72 | 8.95 | 0.27 | 3.11% | 8.71 | 8.98 | 203668 | 18125 | 2.12% |
| 2026-06-12 | 8.42 | 8.68 | 0.29 | 3.46% | 8.42 | 8.77 | 249385 | 21542 | 2.60% |
| 2026-06-11 | 8.53 | 8.39 | -0.20 | -2.33% | 8.31 | 8.57 | 154175 | 12931 | 1.61% |
| 2026-06-10 | 8.53 | 8.59 | 0.04 | 0.47% | 8.47 | 8.75 | 182541 | 15694 | 1.90% |
| 2026-06-09 | 8.82 | 8.55 | -0.10 | -1.16% | 8.46 | 8.83 | 198013 | 16923 | 2.06% |
| 2026-06-08 | 8.82 | 8.65 | -0.35 | -3.89% | 8.56 | 8.95 | 221486 | 19361 | 2.31% |
| 2026-06-05 | 9.06 | 9.00 | 0.00 | 0.00% | 8.87 | 9.08 | 198822 | 17890 | 2.07% |
| 2026-06-04 | 8.85 | 9.00 | 0.10 | 1.12% | 8.82 | 9.08 | 193575 | 17408 | 2.02% |
| 2026-06-03 | 8.88 | 8.90 | -0.02 | -0.22% | 8.83 | 8.98 | 153706 | 13706 | 1.60% |
| 2026-06-02 | 9.08 | 8.92 | -0.18 | -1.98% | 8.82 | 9.10 | 181250 | 16177 | 1.89% |
| 2026-06-01 | 9.00 | 9.10 | 0.08 | 0.89% | 8.95 | 9.15 | 146484 | 13305 | 1.53% |
| 2026-05-29 | 9.31 | 9.02 | -0.32 | -3.43% | 9.00 | 9.32 | 230361 | 21035 | 2.40% |
| 2026-05-28 | 9.24 | 9.34 | 0.16 | 1.74% | 9.09 | 9.35 | 210023 | 19414 | 2.19% |
| 2026-05-27 | 9.44 | 9.18 | -0.27 | -2.86% | 9.12 | 9.60 | 265870 | 24747 | 2.77% |
| 2026-05-26 | 9.53 | 9.45 | -0.13 | -1.36% | 9.32 | 9.56 | 236984 | 22302 | 2.47% |
| 2026-05-25 | 9.81 | 9.58 | -0.14 | -1.44% | 9.48 | 9.81 | 248175 | 23779 | 2.59% |
| 2026-05-22 | 9.78 | 9.72 | 0.04 | 0.41% | 9.61 | 9.87 | 193465 | 18769 | 2.02% |
| 2026-05-21 | 10.01 | 9.68 | -0.27 | -2.71% | 9.66 | 10.11 | 351337 | 34840 | 3.66% |
| 2026-05-20 | 10.00 | 9.95 | -0.10 | -1.00% | 9.82 | 10.03 | 211031 | 20949 | 2.20% |
| 2026-05-19 | 9.96 | 10.05 | 0.06 | 0.60% | 9.78 | 10.05 | 281555 | 27884 | 2.93% |
| 2026-05-18 | 10.06 | 9.99 | -0.14 | -1.38% | 9.94 | 10.18 | 275531 | 27616 | 2.87% |
| 2026-05-15 | 10.29 | 10.13 | -0.10 | -0.98% | 10.08 | 10.47 | 324277 | 33229 | 3.38% |
| 2026-05-14 | 10.77 | 10.23 | -0.55 | -5.10% | 10.22 | 10.79 | 507798 | 52822 | 5.29% |
| 2026-05-13 | 10.61 | 10.78 | 0.20 | 1.89% | 10.59 | 10.85 | 388126 | 41750 | 4.05% |
| 2026-05-12 | 10.81 | 10.58 | -0.24 | -2.22% | 10.47 | 10.84 | 425434 | 45060 | 4.43% |
| 2026-05-11 | 10.93 | 10.82 | -0.14 | -1.28% | 10.72 | 10.96 | 458728 | 49664 | 4.78% |