当前时间：2026-08-21 15:46:20 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 | 7.92 | 7.99 | 0.12 | 1.52% | 7.87 | 8.03 | 41157 | 3273 | 1.12% |
| 2026-08-19 | 7.99 | 7.87 | -0.08 | -1.01% | 7.77 | 7.99 | 43519 | 3426 | 1.18% |
| 2026-08-18 | 7.90 | 7.95 | 0.07 | 0.89% | 7.87 | 8.01 | 45250 | 3588 | 1.23% |
| 2026-08-17 | 7.80 | 7.88 | 0.18 | 2.34% | 7.75 | 7.96 | 62350 | 4911 | 1.69% |
| 2026-08-14 | 8.11 | 7.70 | -0.41 | -5.06% | 7.70 | 8.17 | 86429 | 6864 | 2.35% |
| 2026-08-13 | 8.22 | 8.11 | -0.12 | -1.46% | 8.11 | 8.28 | 49060 | 4017 | 1.33% |
| 2026-08-12 | 8.16 | 8.23 | 0.03 | 0.37% | 8.15 | 8.34 | 62068 | 5113 | 1.69% |
| 2026-08-11 | 8.01 | 8.20 | 0.20 | 2.50% | 7.93 | 8.35 | 76864 | 6261 | 2.09% |
| 2026-08-10 | 7.97 | 8.00 | 0.04 | 0.50% | 7.89 | 8.00 | 31474 | 2506 | 0.85% |
| 2026-08-07 | 8.10 | 7.96 | -0.11 | -1.36% | 7.86 | 8.12 | 45966 | 3666 | 1.25% |
| 2026-08-06 | 8.18 | 8.07 | -0.11 | -1.34% | 8.05 | 8.23 | 36057 | 2920 | 0.98% |
| 2026-08-05 | 8.14 | 8.18 | 0.04 | 0.49% | 8.06 | 8.22 | 48917 | 3976 | 1.33% |
| 2026-08-04 | 8.20 | 8.14 | -0.03 | -0.37% | 7.97 | 8.20 | 40605 | 3271 | 1.10% |
| 2026-08-03 | 8.08 | 8.17 | 0.14 | 1.74% | 8.06 | 8.30 | 63489 | 5197 | 1.72% |
| 2026-07-31 | 7.70 | 8.03 | 0.33 | 4.29% | 7.63 | 8.05 | 73144 | 5769 | 1.99% |
| 2026-07-30 | 7.83 | 7.70 | -0.14 | -1.79% | 7.62 | 7.84 | 53025 | 4089 | 1.44% |
| 2026-07-29 | 7.77 | 7.84 | 0.10 | 1.29% | 7.76 | 7.91 | 43926 | 3442 | 1.19% |
| 2026-07-28 | 7.58 | 7.74 | 0.10 | 1.31% | 7.55 | 7.75 | 46048 | 3530 | 1.25% |
| 2026-07-27 | 7.50 | 7.64 | 0.11 | 1.46% | 7.43 | 7.66 | 49584 | 3760 | 1.35% |
| 2026-07-24 | 7.72 | 7.53 | -0.21 | -2.71% | 7.48 | 7.73 | 54052 | 4094 | 1.47% |
| 2026-07-23 | 7.71 | 7.74 | 0.02 | 0.26% | 7.58 | 7.76 | 39596 | 3040 | 1.08% |
| 2026-07-22 | 7.77 | 7.72 | -0.05 | -0.64% | 7.59 | 7.82 | 60108 | 4614 | 1.63% |
| 2026-07-21 | 7.88 | 7.77 | -0.10 | -1.27% | 7.64 | 7.89 | 47747 | 3685 | 1.30% |
| 2026-07-20 | 8.01 | 7.87 | -0.15 | -1.87% | 7.64 | 8.10 | 65112 | 5114 | 1.77% |
| 2026-07-17 | 8.25 | 8.02 | -0.16 | -1.96% | 7.91 | 8.47 | 73631 | 5985 | 2.00% |
| 2026-07-16 | 8.15 | 8.18 | 0.03 | 0.37% | 8.02 | 8.25 | 41235 | 3366 | 1.12% |
| 2026-07-15 | 7.85 | 8.15 | 0.28 | 3.56% | 7.63 | 8.35 | 73177 | 5887 | 1.99% |
| 2026-07-14 | 7.97 | 7.87 | -0.11 | -1.38% | 7.80 | 7.99 | 35709 | 2823 | 0.97% |
| 2026-07-13 | 8.12 | 7.98 | -0.14 | -1.72% | 7.79 | 8.12 | 67197 | 5310 | 1.82% |
| 2026-07-10 | 8.01 | 8.12 | 0.13 | 1.63% | 7.88 | 8.15 | 47096 | 3787 | 1.28% |
| 2026-07-09 | 8.11 | 7.99 | -0.14 | -1.72% | 7.95 | 8.26 | 59781 | 4822 | 1.62% |
| 2026-07-08 | 8.02 | 8.13 | 0.15 | 1.88% | 7.96 | 8.27 | 56006 | 4549 | 1.52% |
| 2026-07-07 | 8.20 | 7.98 | -0.19 | -2.33% | 7.91 | 8.32 | 55452 | 4480 | 1.51% |
| 2026-07-06 | 8.45 | 8.17 | -0.24 | -2.85% | 8.12 | 8.64 | 70061 | 5862 | 1.90% |
| 2026-07-03 | 8.53 | 8.41 | -0.08 | -0.94% | 8.29 | 8.54 | 64530 | 5430 | 1.75% |
| 2026-07-02 | 8.29 | 8.49 | 0.21 | 2.54% | 8.22 | 8.65 | 68139 | 5771 | 1.85% |
| 2026-07-01 | 7.91 | 8.28 | 0.32 | 4.02% | 7.90 | 8.36 | 69171 | 5665 | 1.88% |
| 2026-06-30 | 8.13 | 7.96 | -0.11 | -1.36% | 7.82 | 8.13 | 51308 | 4066 | 1.39% |
| 2026-06-29 | 8.25 | 8.07 | -0.07 | -0.86% | 7.82 | 8.29 | 54311 | 4362 | 1.47% |
| 2026-06-26 | 8.29 | 8.14 | -0.15 | -1.81% | 7.88 | 8.36 | 58697 | 4748 | 1.59% |
| 2026-06-25 | 8.45 | 8.29 | -0.15 | -1.78% | 8.14 | 8.46 | 59771 | 4957 | 1.62% |
| 2026-06-24 | 8.57 | 8.44 | -0.12 | -1.40% | 8.40 | 8.64 | 49878 | 4244 | 1.35% |
| 2026-06-23 | 8.45 | 8.56 | 0.06 | 0.71% | 8.40 | 8.76 | 58071 | 4989 | 1.58% |
| 2026-06-22 | 8.79 | 8.50 | -0.29 | -3.30% | 8.35 | 8.79 | 90154 | 7590 | 2.45% |
| 2026-06-18 | 9.26 | 8.79 | -0.46 | -4.97% | 8.79 | 9.28 | 97086 | 8703 | 2.64% |
| 2026-06-17 | 9.52 | 9.25 | -0.20 | -2.12% | 9.24 | 9.53 | 74269 | 6940 | 2.02% |
| 2026-06-16 | 9.42 | 9.45 | 0.00 | 0.00% | 9.39 | 9.84 | 129455 | 12353 | 3.51% |
| 2026-06-15 | 9.35 | 9.45 | 0.15 | 1.61% | 9.06 | 9.49 | 117576 | 10906 | 3.19% |
| 2026-06-12 | 9.00 | 9.30 | 0.28 | 3.10% | 8.94 | 9.35 | 79918 | 7311 | 2.17% |
| 2026-06-11 | 9.02 | 9.02 | -0.02 | -0.22% | 8.78 | 9.04 | 83312 | 7431 | 2.26% |
| 2026-06-10 | 9.01 | 9.04 | -0.07 | -0.77% | 8.85 | 9.21 | 81924 | 7386 | 2.22% |
| 2026-06-09 | 9.30 | 9.11 | -0.08 | -0.87% | 9.00 | 9.31 | 86152 | 7870 | 2.34% |
| 2026-06-08 | 8.76 | 9.19 | 0.22 | 2.45% | 8.65 | 9.40 | 116716 | 10701 | 3.17% |
| 2026-06-05 | 8.96 | 8.97 | 0.00 | 0.00% | 8.88 | 9.26 | 109132 | 9879 | 2.96% |
| 2026-06-04 | 9.14 | 8.97 | -0.28 | -3.03% | 8.90 | 9.21 | 137204 | 12383 | 3.73% |
| 2026-06-03 | 9.80 | 9.25 | -0.49 | -5.03% | 9.25 | 9.80 | 171906 | 16294 | 4.67% |
| 2026-06-02 | 9.74 | 9.74 | 0.46 | 4.96% | 9.74 | 9.74 | 21391 | 2083 | 0.58% |
| 2026-06-01 | 8.90 | 9.28 | 0.44 | 4.98% | 8.88 | 9.28 | 155878 | 14306 | 4.23% |
| 2026-05-29 | 8.46 | 8.84 | 0.26 | 3.03% | 8.45 | 8.97 | 179574 | 15657 | 4.88% |
| 2026-05-28 | 8.00 | 8.58 | 0.41 | 5.02% | 8.00 | 8.58 | 186242 | 15814 | 5.06% |
| 2026-05-27 | 8.15 | 8.17 | 0.04 | 0.49% | 8.13 | 8.51 | 146360 | 12148 | 3.97% |
| 2026-05-26 | 8.39 | 8.13 | -0.38 | -4.47% | 8.09 | 8.64 | 183202 | 15207 | 4.97% |
| 2026-05-25 | 8.70 | 8.51 | -0.45 | -5.02% | 8.51 | 8.99 | 228768 | 19731 | 6.21% |
| 2026-05-22 | 8.51 | 8.96 | 0.00 | 0.00% | 8.51 | 9.34 | 405767 | 35489 | 11.02% |
| 2026-05-21 | 9.42 | 8.96 | -0.47 | -4.98% | 8.96 | 9.42 | 110835 | 10186 | 3.01% |
| 2026-05-20 | 9.43 | 9.43 | 0.45 | 5.01% | 9.43 | 9.43 | 14766 | 1392 | 0.40% |
| 2026-05-19 | 8.98 | 8.98 | 0.43 | 5.03% | 8.98 | 8.98 | 26639 | 2392 | 0.72% |
| 2026-05-18 | 8.15 | 8.55 | 0.41 | 5.04% | 8.14 | 8.55 | 197780 | 16660 | 5.37% |
| 2026-05-15 | 7.65 | 8.14 | 0.39 | 5.03% | 7.62 | 8.14 | 295174 | 23612 | 8.01% |
| 2026-05-14 | 7.82 | 7.75 | -0.06 | -0.77% | 7.68 | 8.08 | 430990 | 33871 | 11.70% |
| 2026-05-13 | 7.88 | 7.81 | -0.17 | -2.13% | 7.59 | 8.02 | 573555 | 44756 | 15.57% |