当前时间：2026-08-22 09:18:18 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 | 8.74 | 8.71 | -0.01 | -0.11% | 8.68 | 8.80 | 20124 | 1757 | 0.23% |
| 2026-08-20 | 8.68 | 8.72 | 0.05 | 0.58% | 8.64 | 8.77 | 18336 | 1597 | 0.21% |
| 2026-08-19 | 8.68 | 8.67 | -0.06 | -0.69% | 8.62 | 8.77 | 20617 | 1790 | 0.23% |
| 2026-08-18 | 8.69 | 8.73 | 0.04 | 0.46% | 8.67 | 8.80 | 21599 | 1886 | 0.24% |
| 2026-08-17 | 8.72 | 8.69 | -0.07 | -0.80% | 8.57 | 8.76 | 27245 | 2358 | 0.31% |
| 2026-08-14 | 8.74 | 8.76 | 0.03 | 0.34% | 8.66 | 8.77 | 16178 | 1412 | 0.18% |
| 2026-08-13 | 8.77 | 8.73 | -0.04 | -0.46% | 8.71 | 8.82 | 25056 | 2192 | 0.28% |
| 2026-08-12 | 8.82 | 8.77 | -0.13 | -1.46% | 8.69 | 8.92 | 48876 | 4284 | 0.55% |
| 2026-08-11 | 9.38 | 8.90 | -0.10 | -1.11% | 8.86 | 9.39 | 82647 | 7418 | 0.93% |
| 2026-08-10 | 8.86 | 9.00 | 0.14 | 1.58% | 8.81 | 9.00 | 20710 | 1854 | 0.23% |
| 2026-08-07 | 8.95 | 8.86 | -0.06 | -0.67% | 8.81 | 8.95 | 16149 | 1428 | 0.18% |
| 2026-08-06 | 8.87 | 8.92 | 0.01 | 0.11% | 8.83 | 8.94 | 13718 | 1218 | 0.15% |
| 2026-08-05 | 9.10 | 8.91 | -0.11 | -1.22% | 8.87 | 9.10 | 22019 | 1969 | 0.25% |
| 2026-08-04 | 9.06 | 9.02 | -0.04 | -0.44% | 8.99 | 9.12 | 22887 | 2069 | 0.26% |
| 2026-08-03 | 8.84 | 9.06 | 0.13 | 1.46% | 8.84 | 9.08 | 28206 | 2547 | 0.32% |
| 2026-07-31 | 8.89 | 8.93 | 0.04 | 0.45% | 8.80 | 8.96 | 21582 | 1915 | 0.24% |
| 2026-07-30 | 8.80 | 8.89 | 0.11 | 1.25% | 8.71 | 8.91 | 27700 | 2455 | 0.31% |
| 2026-07-29 | 8.65 | 8.78 | 0.15 | 1.74% | 8.64 | 8.81 | 21934 | 1923 | 0.25% |
| 2026-07-28 | 8.61 | 8.63 | -0.01 | -0.12% | 8.54 | 8.66 | 15143 | 1303 | 0.17% |
| 2026-07-27 | 8.70 | 8.64 | -0.01 | -0.12% | 8.60 | 8.70 | 18071 | 1562 | 0.20% |
| 2026-07-24 | 8.84 | 8.65 | -0.17 | -1.93% | 8.64 | 8.84 | 17356 | 1515 | 0.20% |
| 2026-07-23 | 8.66 | 8.82 | 0.16 | 1.85% | 8.61 | 8.82 | 23609 | 2067 | 0.27% |
| 2026-07-22 | 8.69 | 8.66 | -0.02 | -0.23% | 8.50 | 8.70 | 27982 | 2404 | 0.31% |
| 2026-07-21 | 8.78 | 8.68 | -0.12 | -1.36% | 8.65 | 8.92 | 37682 | 3299 | 0.42% |
| 2026-07-20 | 8.71 | 8.80 | 0.10 | 1.15% | 8.71 | 8.90 | 37653 | 3314 | 0.42% |
| 2026-07-17 | 8.81 | 8.70 | -0.11 | -1.25% | 8.66 | 8.95 | 35519 | 3135 | 0.40% |
| 2026-07-16 | 8.90 | 8.81 | -0.03 | -0.34% | 8.73 | 8.90 | 17826 | 1567 | 0.20% |
| 2026-07-15 | 8.72 | 8.84 | 0.08 | 0.91% | 8.70 | 8.89 | 24082 | 2128 | 0.27% |
| 2026-07-14 | 8.64 | 8.76 | 0.11 | 1.27% | 8.58 | 8.79 | 20020 | 1746 | 0.23% |
| 2026-07-13 | 8.50 | 8.65 | 0.15 | 1.76% | 8.50 | 8.71 | 21791 | 1882 | 0.25% |
| 2026-07-10 | 8.50 | 8.50 | -0.02 | -0.23% | 8.41 | 8.57 | 13430 | 1141 | 0.15% |
| 2026-07-09 | 8.65 | 8.52 | -0.06 | -0.70% | 8.48 | 8.65 | 20597 | 1762 | 0.23% |
| 2026-07-08 | 8.85 | 8.88 | 0.03 | 0.34% | 8.77 | 8.93 | 16703 | 1482 | 0.19% |
| 2026-07-07 | 9.02 | 8.85 | -0.13 | -1.45% | 8.81 | 9.02 | 14044 | 1244 | 0.16% |
| 2026-07-06 | 8.87 | 8.98 | 0.11 | 1.24% | 8.77 | 9.02 | 25671 | 2297 | 0.29% |
| 2026-07-03 | 8.73 | 8.87 | 0.14 | 1.60% | 8.71 | 8.90 | 19082 | 1688 | 0.21% |
| 2026-07-02 | 8.61 | 8.73 | 0.11 | 1.28% | 8.57 | 8.80 | 19463 | 1693 | 0.22% |
| 2026-07-01 | 8.36 | 8.62 | 0.26 | 3.11% | 8.36 | 8.64 | 23033 | 1964 | 0.26% |
| 2026-06-30 | 8.40 | 8.36 | -0.09 | -1.07% | 8.31 | 8.42 | 14582 | 1219 | 0.16% |
| 2026-06-29 | 8.37 | 8.45 | 0.14 | 1.68% | 8.19 | 8.48 | 25078 | 2100 | 0.28% |
| 2026-06-26 | 8.40 | 8.31 | -0.15 | -1.77% | 8.30 | 8.45 | 21556 | 1799 | 0.24% |
| 2026-06-25 | 8.58 | 8.46 | -0.06 | -0.70% | 8.40 | 8.58 | 16862 | 1424 | 0.19% |
| 2026-06-24 | 8.75 | 8.52 | -0.23 | -2.63% | 8.51 | 8.76 | 20291 | 1739 | 0.23% |
| 2026-06-23 | 8.67 | 8.75 | 0.05 | 0.57% | 8.63 | 8.85 | 22335 | 1961 | 0.25% |
| 2026-06-22 | 8.70 | 8.70 | 0.00 | 0.00% | 8.46 | 8.71 | 23759 | 2037 | 0.27% |
| 2026-06-18 | 8.82 | 8.70 | -0.12 | -1.36% | 8.67 | 8.82 | 22639 | 1971 | 0.25% |
| 2026-06-17 | 8.95 | 8.82 | -0.16 | -1.78% | 8.80 | 8.95 | 22377 | 1977 | 0.25% |
| 2026-06-16 | 9.05 | 8.98 | -0.05 | -0.55% | 8.90 | 9.05 | 15191 | 1359 | 0.17% |
| 2026-06-15 | 9.03 | 9.03 | 0.00 | 0.00% | 8.97 | 9.10 | 16836 | 1520 | 0.19% |
| 2026-06-12 | 8.88 | 9.03 | 0.14 | 1.57% | 8.84 | 9.03 | 29264 | 2622 | 0.33% |
| 2026-06-11 | 8.85 | 8.89 | -0.03 | -0.34% | 8.79 | 8.97 | 26097 | 2311 | 0.29% |
| 2026-06-10 | 8.98 | 8.92 | -0.08 | -0.89% | 8.85 | 9.01 | 28862 | 2569 | 0.32% |
| 2026-06-09 | 9.10 | 9.00 | -0.11 | -1.21% | 8.97 | 9.13 | 22912 | 2066 | 0.26% |
| 2026-06-08 | 9.20 | 9.11 | -0.18 | -1.94% | 9.00 | 9.24 | 28749 | 2623 | 0.32% |
| 2026-06-05 | 9.32 | 9.29 | -0.03 | -0.32% | 9.26 | 9.44 | 24763 | 2311 | 0.28% |
| 2026-06-04 | 9.46 | 9.32 | -0.14 | -1.48% | 9.26 | 9.49 | 25473 | 2378 | 0.29% |
| 2026-06-03 | 9.48 | 9.46 | -0.01 | -0.11% | 9.25 | 9.51 | 33385 | 3128 | 0.38% |
| 2026-06-02 | 9.63 | 9.47 | -0.16 | -1.66% | 9.42 | 9.63 | 29106 | 2764 | 0.33% |
| 2026-06-01 | 9.40 | 9.63 | 0.26 | 2.77% | 9.32 | 9.64 | 40790 | 3879 | 0.46% |
| 2026-05-29 | 9.30 | 9.37 | 0.09 | 0.97% | 9.26 | 9.41 | 24687 | 2309 | 0.28% |
| 2026-05-28 | 9.33 | 9.28 | -0.05 | -0.54% | 9.21 | 9.39 | 23949 | 2228 | 0.27% |
| 2026-05-27 | 9.45 | 9.33 | -0.12 | -1.27% | 9.26 | 9.45 | 29632 | 2762 | 0.33% |
| 2026-05-26 | 9.49 | 9.45 | -0.04 | -0.42% | 9.35 | 9.49 | 27839 | 2619 | 0.31% |
| 2026-05-25 | 9.65 | 9.49 | -0.21 | -2.16% | 9.43 | 9.70 | 45586 | 4338 | 0.51% |
| 2026-05-22 | 9.67 | 9.70 | -0.02 | -0.21% | 9.64 | 9.78 | 36989 | 3586 | 0.42% |
| 2026-05-21 | 9.88 | 9.72 | -0.30 | -2.99% | 9.70 | 9.99 | 67684 | 6667 | 0.76% |
| 2026-05-20 | 10.09 | 10.02 | -0.03 | -0.30% | 9.99 | 10.38 | 85726 | 8700 | 0.96% |
| 2026-05-19 | 10.04 | 10.05 | 0.01 | 0.10% | 9.95 | 10.12 | 47471 | 4772 | 0.53% |
| 2026-05-18 | 9.88 | 10.04 | 0.17 | 1.72% | 9.75 | 10.04 | 60676 | 6035 | 0.68% |
| 2026-05-15 | 9.78 | 9.87 | 0.05 | 0.51% | 9.60 | 9.95 | 52865 | 5183 | 0.59% |
| 2026-05-14 | 9.82 | 9.82 | 0.05 | 0.51% | 9.77 | 9.88 | 39367 | 3874 | 0.44% |