当前时间：2026-08-21 05:04:18 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 | 8.02 | 8.15 | 0.13 | 1.62% | 8.02 | 8.16 | 36639 | 2971 | 1.06% |
| 2026-08-19 | 8.16 | 8.02 | -0.15 | -1.84% | 8.00 | 8.19 | 41796 | 3371 | 1.21% |
| 2026-08-18 | 8.23 | 8.17 | -0.09 | -1.09% | 8.12 | 8.29 | 52428 | 4292 | 1.52% |
| 2026-08-17 | 7.98 | 8.26 | 0.32 | 4.03% | 7.93 | 8.32 | 111153 | 9095 | 3.23% |
| 2026-08-14 | 7.99 | 7.94 | -0.05 | -0.63% | 7.88 | 8.04 | 34689 | 2755 | 1.01% |
| 2026-08-13 | 8.13 | 7.99 | -0.15 | -1.84% | 7.97 | 8.13 | 43707 | 3508 | 1.27% |
| 2026-08-12 | 8.10 | 8.14 | 0.05 | 0.62% | 8.04 | 8.17 | 37102 | 3007 | 1.08% |
| 2026-08-11 | 8.21 | 8.09 | -0.10 | -1.22% | 8.05 | 8.22 | 47164 | 3828 | 1.37% |
| 2026-08-10 | 7.91 | 8.19 | 0.26 | 3.28% | 7.88 | 8.23 | 83982 | 6816 | 2.44% |
| 2026-08-07 | 7.88 | 7.93 | 0.00 | 0.00% | 7.77 | 7.94 | 51388 | 4038 | 1.49% |
| 2026-08-06 | 7.92 | 7.93 | 0.02 | 0.25% | 7.80 | 7.96 | 53757 | 4230 | 1.56% |
| 2026-08-05 | 8.01 | 7.91 | -0.07 | -0.88% | 7.85 | 8.04 | 63732 | 5063 | 1.85% |
| 2026-08-04 | 8.13 | 7.98 | -0.14 | -1.72% | 7.95 | 8.24 | 77313 | 6218 | 2.25% |
| 2026-08-03 | 7.87 | 8.12 | 0.24 | 3.05% | 7.82 | 8.13 | 82903 | 6653 | 2.41% |
| 2026-07-31 | 7.96 | 7.88 | -0.14 | -1.75% | 7.82 | 8.07 | 100033 | 7897 | 2.91% |
| 2026-07-30 | 7.83 | 8.02 | 0.16 | 2.04% | 7.83 | 8.07 | 51691 | 4130 | 1.50% |
| 2026-07-29 | 7.67 | 7.86 | 0.15 | 1.95% | 7.67 | 7.98 | 56458 | 4458 | 1.64% |
| 2026-07-28 | 7.52 | 7.71 | 0.14 | 1.85% | 7.49 | 7.72 | 46663 | 3570 | 1.36% |
| 2026-07-27 | 7.33 | 7.57 | 0.20 | 2.71% | 7.33 | 7.60 | 46623 | 3505 | 1.36% |
| 2026-07-24 | 7.47 | 7.37 | -0.18 | -2.38% | 7.33 | 7.55 | 35590 | 2635 | 1.03% |
| 2026-07-23 | 7.33 | 7.55 | 0.21 | 2.86% | 7.28 | 7.56 | 51537 | 3831 | 1.50% |
| 2026-07-22 | 7.45 | 7.34 | -0.15 | -2.00% | 7.28 | 7.49 | 52504 | 3861 | 1.53% |
| 2026-07-21 | 7.66 | 7.49 | -0.20 | -2.60% | 7.43 | 7.68 | 73112 | 5491 | 2.12% |
| 2026-07-20 | 7.82 | 7.69 | -0.10 | -1.28% | 7.59 | 7.89 | 64836 | 5016 | 1.88% |
| 2026-07-17 | 7.94 | 7.79 | -0.09 | -1.14% | 7.72 | 8.10 | 74315 | 5861 | 2.16% |
| 2026-07-16 | 8.04 | 8.08 | 0.03 | 0.37% | 7.91 | 8.14 | 63120 | 5085 | 1.83% |
| 2026-07-15 | 7.87 | 8.05 | 0.13 | 1.64% | 7.85 | 8.05 | 56331 | 4497 | 1.64% |
| 2026-07-14 | 7.69 | 7.92 | 0.26 | 3.39% | 7.66 | 7.92 | 63410 | 4971 | 1.84% |
| 2026-07-13 | 7.77 | 7.66 | -0.15 | -1.92% | 7.64 | 7.85 | 51439 | 3955 | 1.50% |
| 2026-07-10 | 7.70 | 7.81 | 0.04 | 0.51% | 7.65 | 7.93 | 68027 | 5309 | 1.98% |
| 2026-07-09 | 7.73 | 7.77 | 0.00 | 0.00% | 7.61 | 7.86 | 55672 | 4301 | 1.62% |
| 2026-07-08 | 7.81 | 7.77 | -0.11 | -1.40% | 7.72 | 7.91 | 41127 | 3205 | 1.20% |
| 2026-07-07 | 8.14 | 7.88 | -0.27 | -3.31% | 7.77 | 8.14 | 57000 | 4503 | 1.66% |
| 2026-07-06 | 8.04 | 8.15 | -0.04 | -0.49% | 8.02 | 8.28 | 84079 | 6836 | 2.44% |
| 2026-07-03 | 7.52 | 8.19 | 0.65 | 8.62% | 7.52 | 8.29 | 171959 | 13753 | 5.00% |
| 2026-07-02 | 7.34 | 7.54 | 0.20 | 2.72% | 7.30 | 7.63 | 80937 | 6067 | 2.35% |
| 2026-07-01 | 7.15 | 7.34 | 0.19 | 2.66% | 7.10 | 7.38 | 70659 | 5153 | 2.05% |
| 2026-06-30 | 7.26 | 7.15 | -0.14 | -1.92% | 7.07 | 7.31 | 45716 | 3270 | 1.33% |
| 2026-06-29 | 7.19 | 7.29 | 0.09 | 1.25% | 6.95 | 7.35 | 73579 | 5282 | 2.14% |
| 2026-06-26 | 7.32 | 7.20 | -0.13 | -1.77% | 7.14 | 7.32 | 77668 | 5594 | 2.26% |
| 2026-06-25 | 7.57 | 7.33 | -0.26 | -3.43% | 7.30 | 7.57 | 96709 | 7129 | 2.81% |
| 2026-06-24 | 7.81 | 7.59 | -0.26 | -3.31% | 7.54 | 7.88 | 67064 | 5120 | 1.95% |
| 2026-06-23 | 7.78 | 7.85 | 0.05 | 0.64% | 7.70 | 8.01 | 61108 | 4829 | 1.78% |
| 2026-06-22 | 7.76 | 7.80 | -0.07 | -0.89% | 7.56 | 7.85 | 72284 | 5548 | 2.10% |
| 2026-06-18 | 8.00 | 7.87 | -0.19 | -2.36% | 7.78 | 8.06 | 71447 | 5633 | 2.08% |
| 2026-06-17 | 7.93 | 8.06 | 0.10 | 1.26% | 7.91 | 8.47 | 127233 | 10420 | 3.70% |
| 2026-06-16 | 8.17 | 7.96 | -0.21 | -2.57% | 7.91 | 8.17 | 75914 | 6051 | 2.21% |
| 2026-06-15 | 8.38 | 8.17 | -0.20 | -2.39% | 8.14 | 8.45 | 100902 | 8305 | 2.93% |
| 2026-06-12 | 8.20 | 8.37 | 0.18 | 2.20% | 8.10 | 8.40 | 45572 | 3774 | 1.32% |
| 2026-06-11 | 8.17 | 8.19 | -0.07 | -0.85% | 8.10 | 8.28 | 35464 | 2897 | 1.03% |
| 2026-06-10 | 8.26 | 8.26 | -0.05 | -0.60% | 8.15 | 8.34 | 41077 | 3375 | 1.19% |
| 2026-06-09 | 8.32 | 8.31 | 0.00 | 0.00% | 8.21 | 8.44 | 43551 | 3621 | 1.27% |
| 2026-06-08 | 8.40 | 8.31 | -0.22 | -2.58% | 8.23 | 8.56 | 55271 | 4633 | 1.61% |
| 2026-06-05 | 8.45 | 8.53 | 0.10 | 1.19% | 8.40 | 8.65 | 60896 | 5196 | 1.77% |
| 2026-06-04 | 8.63 | 8.43 | -0.23 | -2.66% | 8.28 | 8.72 | 74311 | 6303 | 2.16% |
| 2026-06-03 | 9.01 | 8.66 | -0.35 | -3.88% | 8.61 | 9.05 | 75502 | 6587 | 2.19% |
| 2026-06-02 | 9.42 | 9.01 | -0.40 | -4.25% | 8.93 | 9.42 | 88888 | 8045 | 2.58% |
| 2026-06-01 | 8.90 | 9.41 | 0.48 | 5.38% | 8.76 | 9.59 | 110488 | 10260 | 3.21% |
| 2026-05-29 | 8.54 | 8.93 | 0.32 | 3.72% | 8.54 | 9.07 | 89872 | 7956 | 2.61% |
| 2026-05-28 | 8.65 | 8.61 | -0.01 | -0.12% | 8.45 | 8.70 | 38694 | 3323 | 1.12% |
| 2026-05-27 | 8.84 | 8.62 | -0.22 | -2.49% | 8.52 | 8.89 | 53949 | 4656 | 1.57% |
| 2026-05-26 | 8.97 | 8.84 | -0.18 | -2.00% | 8.73 | 9.05 | 44219 | 3914 | 1.29% |
| 2026-05-25 | 9.21 | 9.02 | -0.18 | -1.96% | 8.94 | 9.26 | 36093 | 3276 | 1.05% |
| 2026-05-22 | 9.16 | 9.20 | 0.06 | 0.66% | 9.02 | 9.32 | 48372 | 4445 | 1.41% |
| 2026-05-21 | 9.39 | 9.14 | -0.22 | -2.35% | 9.08 | 9.53 | 49991 | 4658 | 1.45% |
| 2026-05-20 | 9.47 | 9.36 | -0.16 | -1.68% | 9.26 | 9.49 | 46116 | 4311 | 1.34% |
| 2026-05-19 | 9.44 | 9.52 | 0.12 | 1.28% | 9.42 | 9.63 | 44479 | 4233 | 1.29% |
| 2026-05-18 | 9.53 | 9.40 | -0.24 | -2.49% | 9.32 | 9.63 | 58255 | 5473 | 1.69% |
| 2026-05-15 | 9.45 | 9.64 | 0.15 | 1.58% | 9.45 | 9.77 | 74959 | 7238 | 2.18% |
| 2026-05-14 | 9.54 | 9.49 | -0.04 | -0.42% | 9.43 | 9.61 | 47764 | 4551 | 1.39% |
| 2026-05-13 | 9.57 | 9.53 | -0.08 | -0.83% | 9.50 | 9.64 | 47993 | 4579 | 1.39% |