当前时间：2026-08-21 02:50:59 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 | 7.79 | 7.70 | 0.05 | 0.65% | 7.66 | 7.88 | 101543 | 7879 | 3.06% |
| 2026-08-19 | 8.01 | 7.65 | -0.45 | -5.56% | 7.64 | 8.06 | 128697 | 10041 | 3.88% |
| 2026-08-18 | 7.97 | 8.10 | 0.15 | 1.89% | 7.86 | 8.12 | 134522 | 10762 | 4.05% |
| 2026-08-17 | 7.81 | 7.95 | 0.11 | 1.40% | 7.81 | 8.04 | 103924 | 8245 | 3.13% |
| 2026-08-14 | 7.96 | 7.84 | -0.15 | -1.88% | 7.73 | 8.01 | 130010 | 10182 | 3.91% |
| 2026-08-13 | 8.10 | 7.99 | -0.14 | -1.72% | 7.98 | 8.30 | 133513 | 10879 | 4.02% |
| 2026-08-12 | 7.88 | 8.13 | 0.25 | 3.17% | 7.80 | 8.19 | 147990 | 11991 | 4.46% |
| 2026-08-11 | 7.89 | 7.88 | 0.00 | 0.00% | 7.76 | 8.10 | 168919 | 13393 | 5.09% |
| 2026-08-10 | 7.80 | 7.88 | 0.18 | 2.34% | 7.68 | 7.92 | 159419 | 12450 | 4.80% |
| 2026-08-07 | 7.79 | 7.70 | -0.14 | -1.79% | 7.59 | 7.85 | 162071 | 12462 | 4.88% |
| 2026-08-06 | 7.63 | 7.84 | 0.21 | 2.75% | 7.60 | 7.90 | 197137 | 15345 | 5.94% |
| 2026-08-05 | 7.55 | 7.63 | 0.10 | 1.33% | 7.49 | 7.70 | 174531 | 13267 | 5.26% |
| 2026-08-04 | 7.25 | 7.53 | 0.25 | 3.43% | 7.25 | 7.59 | 195103 | 14635 | 5.88% |
| 2026-08-03 | 7.35 | 7.28 | -0.05 | -0.68% | 7.20 | 7.45 | 252487 | 18441 | 7.60% |
| 2026-07-31 | 6.66 | 7.33 | 0.67 | 10.06% | 6.66 | 7.33 | 420505 | 29879 | 12.66% |
| 2026-07-30 | 6.90 | 6.66 | -0.22 | -3.20% | 6.66 | 7.09 | 245885 | 16945 | 7.40% |
| 2026-07-29 | 6.92 | 6.88 | -0.04 | -0.58% | 6.76 | 7.04 | 238088 | 16377 | 7.17% |
| 2026-07-28 | 6.86 | 6.92 | -0.12 | -1.70% | 6.86 | 7.27 | 235223 | 16520 | 7.08% |
| 2026-07-27 | 6.55 | 7.04 | 0.12 | 1.73% | 6.47 | 7.07 | 345603 | 23772 | 10.41% |
| 2026-07-24 | 7.38 | 6.92 | -0.77 | -10.01% | 6.92 | 7.47 | 403539 | 28667 | 12.15% |
| 2026-07-23 | 8.02 | 7.69 | -0.56 | -6.79% | 7.43 | 8.06 | 600214 | 45577 | 18.07% |
| 2026-07-22 | 8.41 | 8.25 | -0.36 | -4.18% | 7.92 | 8.46 | 496783 | 40675 | 14.96% |
| 2026-07-21 | 8.96 | 8.61 | -0.07 | -0.81% | 8.26 | 9.25 | 771122 | 67072 | 23.22% |
| 2026-07-20 | 7.92 | 8.68 | 0.79 | 10.01% | 7.73 | 8.68 | 485384 | 41063 | 14.62% |
| 2026-07-17 | 8.49 | 7.89 | -0.05 | -0.63% | 7.87 | 8.73 | 603936 | 50157 | 18.19% |
| 2026-07-16 | 7.83 | 7.94 | 0.06 | 0.76% | 7.73 | 8.20 | 207764 | 16571 | 6.26% |
| 2026-07-15 | 8.16 | 7.88 | -0.27 | -3.31% | 7.74 | 8.20 | 269079 | 21419 | 8.10% |
| 2026-07-14 | 7.54 | 8.15 | 0.52 | 6.82% | 7.51 | 8.16 | 288795 | 22791 | 8.70% |
| 2026-07-13 | 7.83 | 7.63 | -0.25 | -3.17% | 7.55 | 8.03 | 177923 | 13782 | 5.36% |
| 2026-07-10 | 7.59 | 7.88 | 0.31 | 4.10% | 7.45 | 8.07 | 191812 | 15089 | 5.78% |
| 2026-07-09 | 7.61 | 7.57 | 0.03 | 0.40% | 7.23 | 7.61 | 129927 | 9692 | 3.91% |
| 2026-07-08 | 7.67 | 7.54 | -0.16 | -2.08% | 7.40 | 7.72 | 144900 | 10905 | 4.36% |
| 2026-07-07 | 7.80 | 7.70 | -0.15 | -1.91% | 7.68 | 7.98 | 162153 | 12632 | 4.88% |
| 2026-07-06 | 8.15 | 7.85 | -0.40 | -4.85% | 7.77 | 8.30 | 203001 | 16233 | 6.11% |
| 2026-07-03 | 8.00 | 8.25 | 0.31 | 3.90% | 7.79 | 8.42 | 340300 | 27500 | 10.25% |
| 2026-07-02 | 7.80 | 7.94 | 0.09 | 1.15% | 7.75 | 8.55 | 359944 | 29327 | 10.84% |
| 2026-07-01 | 7.50 | 7.85 | 0.34 | 4.53% | 7.46 | 7.93 | 237772 | 18459 | 7.16% |
| 2026-06-30 | 7.38 | 7.51 | 0.08 | 1.08% | 7.31 | 7.67 | 157929 | 11787 | 4.76% |
| 2026-06-29 | 7.50 | 7.43 | -0.02 | -0.27% | 7.21 | 7.55 | 182945 | 13559 | 5.51% |
| 2026-06-26 | 7.63 | 7.45 | -0.17 | -2.23% | 7.37 | 7.68 | 196435 | 14713 | 5.92% |
| 2026-06-25 | 7.67 | 7.62 | -0.06 | -0.78% | 7.50 | 7.82 | 224837 | 17187 | 6.77% |
| 2026-06-24 | 7.97 | 7.68 | -0.40 | -4.95% | 7.60 | 8.07 | 274942 | 21335 | 8.28% |
| 2026-06-23 | 8.10 | 8.08 | -0.02 | -0.25% | 7.97 | 8.27 | 320296 | 25972 | 9.65% |
| 2026-06-22 | 7.90 | 8.10 | 0.25 | 3.18% | 7.61 | 8.17 | 430420 | 33664 | 12.96% |
| 2026-06-18 | 7.95 | 7.85 | 0.11 | 1.42% | 7.60 | 8.33 | 538439 | 42480 | 16.21% |
| 2026-06-17 | 7.93 | 7.74 | -0.10 | -1.28% | 7.65 | 7.97 | 214815 | 16689 | 6.47% |
| 2026-06-16 | 7.89 | 7.84 | -0.23 | -2.85% | 7.50 | 8.04 | 356145 | 27537 | 10.72% |
| 2026-06-15 | 8.06 | 8.07 | 0.04 | 0.50% | 7.98 | 8.16 | 207244 | 16700 | 6.24% |
| 2026-06-12 | 8.02 | 8.03 | 0.05 | 0.63% | 7.91 | 8.18 | 245893 | 19826 | 7.40% |
| 2026-06-11 | 8.28 | 7.98 | -0.18 | -2.21% | 7.87 | 8.30 | 266531 | 21308 | 8.03% |
| 2026-06-10 | 8.24 | 8.16 | -0.09 | -1.09% | 8.15 | 8.46 | 271150 | 22415 | 8.17% |
| 2026-06-09 | 8.31 | 8.25 | -0.01 | -0.12% | 8.08 | 8.38 | 245494 | 20133 | 7.39% |
| 2026-06-08 | 8.35 | 8.26 | -0.40 | -4.62% | 8.10 | 8.81 | 341592 | 28802 | 10.29% |
| 2026-06-05 | 8.95 | 8.66 | -0.20 | -2.26% | 8.55 | 9.04 | 283420 | 24755 | 8.53% |
| 2026-06-04 | 9.04 | 8.86 | -0.26 | -2.85% | 8.77 | 9.23 | 351944 | 31580 | 10.60% |
| 2026-06-03 | 9.35 | 9.12 | -0.33 | -3.49% | 9.03 | 9.42 | 361797 | 33268 | 10.89% |
| 2026-06-02 | 9.88 | 9.45 | -0.43 | -4.35% | 9.36 | 10.18 | 444864 | 42536 | 13.40% |
| 2026-06-01 | 9.69 | 9.88 | 0.07 | 0.71% | 9.56 | 10.64 | 541470 | 54473 | 16.31% |
| 2026-05-29 | 11.00 | 9.81 | -1.09 | -10.00% | 9.81 | 11.00 | 589942 | 60453 | 17.76% |
| 2026-05-28 | 11.20 | 10.90 | -0.80 | -6.84% | 10.82 | 11.67 | 650838 | 71814 | 19.60% |
| 2026-05-27 | 12.50 | 11.70 | -1.08 | -8.45% | 11.50 | 13.01 | 773936 | 94072 | 23.31% |
| 2026-05-26 | 13.93 | 12.78 | -1.04 | -7.53% | 12.44 | 14.23 | 863572 | 113543 | 26.00% |
| 2026-05-25 | 13.25 | 13.82 | 0.75 | 5.74% | 12.93 | 13.88 | 910860 | 122850 | 27.43% |
| 2026-05-22 | 13.07 | 13.07 | -1.45 | -9.99% | 13.07 | 13.69 | 847055 | 111353 | 25.51% |
| 2026-05-21 | 14.52 | 14.52 | 1.32 | 10.00% | 13.52 | 14.52 | 1415663 | 203849 | 42.63% |
| 2026-05-20 | 13.20 | 13.20 | 1.20 | 10.00% | 13.20 | 13.20 | 51021 | 6734 | 1.54% |
| 2026-05-19 | 12.00 | 12.00 | 1.09 | 9.99% | 12.00 | 12.00 | 64862 | 7783 | 1.95% |
| 2026-05-18 | 10.91 | 10.91 | 0.99 | 9.98% | 10.91 | 10.91 | 33643 | 3670 | 1.01% |
| 2026-05-15 | 9.92 | 9.92 | 0.90 | 9.98% | 9.92 | 9.92 | 52929 | 5250 | 1.59% |
| 2026-05-14 | 9.02 | 9.02 | 0.82 | 10.00% | 9.02 | 9.02 | 18091 | 1631 | 0.54% |
| 2026-05-13 | 8.20 | 8.20 | 0.75 | 10.07% | 8.20 | 8.20 | 43784 | 3590 | 1.32% |