当前时间：2026-08-21 16:00:36 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 | 8.58 | 8.75 | 0.24 | 2.82% | 8.58 | 8.78 | 26568 | 2311 | 1.33% |
| 2026-08-19 | 8.74 | 8.51 | -0.26 | -2.96% | 8.41 | 8.80 | 28662 | 2465 | 1.43% |
| 2026-08-18 | 8.81 | 8.77 | -0.04 | -0.45% | 8.69 | 8.83 | 17644 | 1544 | 0.88% |
| 2026-08-17 | 8.71 | 8.81 | 0.15 | 1.73% | 8.58 | 8.83 | 22524 | 1970 | 1.13% |
| 2026-08-14 | 8.62 | 8.66 | 0.04 | 0.46% | 8.52 | 8.67 | 22068 | 1899 | 1.10% |
| 2026-08-13 | 8.72 | 8.62 | -0.10 | -1.15% | 8.54 | 8.77 | 20948 | 1810 | 1.05% |
| 2026-08-12 | 8.69 | 8.72 | 0.03 | 0.35% | 8.52 | 8.75 | 17710 | 1540 | 0.89% |
| 2026-08-11 | 8.68 | 8.69 | -0.04 | -0.46% | 8.61 | 8.78 | 25349 | 2205 | 1.27% |
| 2026-08-10 | 8.45 | 8.73 | 0.29 | 3.44% | 8.35 | 8.83 | 35460 | 3061 | 1.77% |
| 2026-08-07 | 8.49 | 8.44 | -0.01 | -0.12% | 8.25 | 8.50 | 32007 | 2679 | 1.60% |
| 2026-08-06 | 8.37 | 8.45 | 0.08 | 0.96% | 8.25 | 8.45 | 29896 | 2502 | 1.49% |
| 2026-08-05 | 8.41 | 8.37 | -0.03 | -0.36% | 8.22 | 8.52 | 32939 | 2754 | 1.65% |
| 2026-08-04 | 8.47 | 8.40 | 0.02 | 0.24% | 8.32 | 8.47 | 41422 | 3479 | 2.07% |
| 2026-08-03 | 8.14 | 8.38 | 0.37 | 4.62% | 8.04 | 8.40 | 53197 | 4394 | 2.66% |
| 2026-07-31 | 7.88 | 8.01 | 0.12 | 1.52% | 7.83 | 8.08 | 34853 | 2786 | 1.74% |
| 2026-07-30 | 7.84 | 7.89 | 0.04 | 0.51% | 7.71 | 8.04 | 40817 | 3226 | 2.04% |
| 2026-07-29 | 7.63 | 7.85 | 0.22 | 2.88% | 7.63 | 7.88 | 38143 | 2972 | 1.91% |
| 2026-07-28 | 7.58 | 7.63 | 0.07 | 0.93% | 7.47 | 7.75 | 31640 | 2422 | 1.58% |
| 2026-07-27 | 7.32 | 7.56 | 0.23 | 3.14% | 7.31 | 7.58 | 35444 | 2658 | 1.77% |
| 2026-07-24 | 7.47 | 7.33 | -0.21 | -2.79% | 7.23 | 7.53 | 33766 | 2486 | 1.69% |
| 2026-07-23 | 7.23 | 7.54 | 0.28 | 3.86% | 7.19 | 7.55 | 42765 | 3148 | 2.14% |
| 2026-07-22 | 7.45 | 7.26 | -0.17 | -2.29% | 7.17 | 7.48 | 50094 | 3657 | 2.50% |
| 2026-07-21 | 7.62 | 7.43 | -0.20 | -2.62% | 7.12 | 7.62 | 70818 | 5210 | 3.54% |
| 2026-07-20 | 7.87 | 7.63 | -0.22 | -2.80% | 7.50 | 8.20 | 57516 | 4498 | 2.88% |
| 2026-07-17 | 8.16 | 7.85 | -0.32 | -3.92% | 7.80 | 8.38 | 46811 | 3772 | 2.34% |
| 2026-07-16 | 8.12 | 8.17 | 0.04 | 0.49% | 8.00 | 8.32 | 35293 | 2889 | 1.76% |
| 2026-07-15 | 7.96 | 8.13 | 0.15 | 1.88% | 7.85 | 8.16 | 30693 | 2480 | 1.53% |
| 2026-07-14 | 7.77 | 7.98 | 0.21 | 2.70% | 7.67 | 8.00 | 39230 | 3078 | 1.96% |
| 2026-07-13 | 8.03 | 7.77 | -0.27 | -3.36% | 7.76 | 8.15 | 42598 | 3349 | 2.13% |
| 2026-07-10 | 7.84 | 8.04 | 0.20 | 2.55% | 7.71 | 8.20 | 41369 | 3313 | 2.07% |
| 2026-07-09 | 7.96 | 7.84 | -0.09 | -1.13% | 7.66 | 7.99 | 30747 | 2406 | 1.54% |
| 2026-07-08 | 8.07 | 7.93 | -0.06 | -0.75% | 7.81 | 8.13 | 36099 | 2860 | 1.80% |
| 2026-07-07 | 8.29 | 7.99 | -0.31 | -3.73% | 7.98 | 8.37 | 34667 | 2803 | 1.73% |
| 2026-07-06 | 8.34 | 8.30 | -0.04 | -0.48% | 8.29 | 8.54 | 39161 | 3284 | 1.96% |
| 2026-07-03 | 8.15 | 8.34 | 0.20 | 2.46% | 8.10 | 8.41 | 53159 | 4410 | 2.66% |
| 2026-07-02 | 8.22 | 8.14 | -0.01 | -0.12% | 8.06 | 8.42 | 54974 | 4518 | 2.75% |
| 2026-07-01 | 8.00 | 8.25 | 0.26 | 3.25% | 7.96 | 8.37 | 54998 | 4493 | 2.75% |
| 2026-06-30 | 8.18 | 7.99 | -0.13 | -1.60% | 7.93 | 8.21 | 41995 | 3376 | 2.10% |
| 2026-06-29 | 8.16 | 8.12 | -0.12 | -1.46% | 7.80 | 8.29 | 51408 | 4132 | 2.57% |
| 2026-06-26 | 8.43 | 8.24 | -0.07 | -0.84% | 8.01 | 8.43 | 42246 | 3448 | 2.11% |
| 2026-06-25 | 8.55 | 8.31 | -0.28 | -3.26% | 8.27 | 8.66 | 43740 | 3665 | 2.19% |
| 2026-06-24 | 9.07 | 8.59 | -0.45 | -4.98% | 8.51 | 9.12 | 50424 | 4390 | 2.52% |
| 2026-06-23 | 8.93 | 9.04 | 0.13 | 1.46% | 8.87 | 9.20 | 39928 | 3616 | 2.00% |
| 2026-06-22 | 8.79 | 8.91 | 0.07 | 0.79% | 8.38 | 8.93 | 51643 | 4462 | 2.58% |
| 2026-06-18 | 8.88 | 8.84 | -0.08 | -0.90% | 8.71 | 8.96 | 40790 | 3607 | 2.04% |
| 2026-06-17 | 9.15 | 8.92 | -0.23 | -2.51% | 8.87 | 9.16 | 43840 | 3932 | 2.19% |
| 2026-06-16 | 9.16 | 9.15 | 0.03 | 0.33% | 8.91 | 9.22 | 37702 | 3415 | 1.89% |
| 2026-06-15 | 9.40 | 9.12 | -0.18 | -1.94% | 9.10 | 9.56 | 43058 | 4003 | 2.15% |
| 2026-06-12 | 9.31 | 9.30 | 0.06 | 0.65% | 9.09 | 9.42 | 34451 | 3203 | 1.72% |
| 2026-06-11 | 9.31 | 9.24 | -0.14 | -1.49% | 9.07 | 9.38 | 31448 | 2895 | 1.57% |
| 2026-06-10 | 9.48 | 9.38 | -0.16 | -1.68% | 9.21 | 9.59 | 39534 | 3703 | 1.98% |
| 2026-06-09 | 9.64 | 9.54 | 0.00 | 0.00% | 9.42 | 9.72 | 33642 | 3217 | 1.68% |
| 2026-06-08 | 9.57 | 9.54 | -0.19 | -1.95% | 9.36 | 9.85 | 44741 | 4303 | 2.24% |
| 2026-06-05 | 9.56 | 9.73 | 0.16 | 1.67% | 9.36 | 9.94 | 42683 | 4118 | 2.13% |
| 2026-06-04 | 9.75 | 9.57 | -0.18 | -1.85% | 9.47 | 9.85 | 42086 | 4042 | 2.10% |
| 2026-06-03 | 10.06 | 9.75 | -0.31 | -3.08% | 9.66 | 10.06 | 37606 | 3690 | 1.88% |
| 2026-06-02 | 10.43 | 10.06 | -0.34 | -3.27% | 9.93 | 10.48 | 48240 | 4847 | 2.41% |
| 2026-06-01 | 9.83 | 10.40 | 0.32 | 3.17% | 9.83 | 10.45 | 41930 | 4290 | 2.10% |
| 2026-05-29 | 10.25 | 10.08 | -0.27 | -2.61% | 9.95 | 10.43 | 40407 | 4106 | 2.02% |
| 2026-05-28 | 10.42 | 10.35 | 0.01 | 0.10% | 10.03 | 10.47 | 36532 | 3749 | 1.83% |
| 2026-05-27 | 10.46 | 10.34 | -0.23 | -2.18% | 10.05 | 10.59 | 51583 | 5284 | 2.58% |
| 2026-05-26 | 10.84 | 10.57 | -0.33 | -3.03% | 10.52 | 10.87 | 44205 | 4706 | 2.21% |
| 2026-05-25 | 11.25 | 10.90 | -0.31 | -2.77% | 10.80 | 11.34 | 49043 | 5380 | 2.45% |
| 2026-05-22 | 11.05 | 11.21 | 0.23 | 2.09% | 10.81 | 11.27 | 51640 | 5702 | 2.58% |
| 2026-05-21 | 11.52 | 10.98 | -0.58 | -5.02% | 10.88 | 11.66 | 60343 | 6795 | 3.02% |
| 2026-05-20 | 11.47 | 11.56 | 0.08 | 0.70% | 11.38 | 11.58 | 40297 | 4633 | 2.01% |
| 2026-05-19 | 11.49 | 11.48 | -0.01 | -0.09% | 11.38 | 11.71 | 39539 | 4558 | 1.98% |
| 2026-05-18 | 11.33 | 11.49 | 0.13 | 1.14% | 11.21 | 11.53 | 47234 | 5376 | 2.36% |
| 2026-05-15 | 11.44 | 11.36 | -0.08 | -0.70% | 11.26 | 11.54 | 47236 | 5390 | 2.36% |
| 2026-05-14 | 11.60 | 11.44 | -0.02 | -0.17% | 11.36 | 11.60 | 38568 | 4430 | 1.93% |
| 2026-05-13 | 11.51 | 11.46 | 0.00 | 0.00% | 11.42 | 11.61 | 37708 | 4341 | 1.89% |