当前时间：2026-08-22 11:15:08 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 | 8.32 | 8.48 | 0.12 | 1.44% | 8.17 | 8.50 | 244900 | 20581 | 4.52% |
| 2026-08-20 | 8.08 | 8.36 | 0.44 | 5.56% | 7.97 | 8.68 | 378871 | 31526 | 6.99% |
| 2026-08-19 | 8.33 | 7.92 | -0.67 | -7.80% | 7.87 | 8.36 | 327617 | 26580 | 6.04% |
| 2026-08-18 | 8.48 | 8.59 | 0.02 | 0.23% | 8.21 | 8.88 | 455178 | 38497 | 8.39% |
| 2026-08-17 | 8.45 | 8.57 | -0.03 | -0.35% | 8.39 | 8.84 | 369092 | 31611 | 6.81% |
| 2026-08-14 | 8.88 | 8.60 | -0.29 | -3.26% | 8.48 | 9.30 | 632930 | 55603 | 11.67% |
| 2026-08-13 | 8.20 | 8.89 | 0.81 | 10.02% | 8.17 | 8.89 | 363869 | 32003 | 6.71% |
| 2026-08-12 | 7.91 | 8.08 | 0.01 | 0.12% | 7.76 | 8.16 | 358000 | 28583 | 6.60% |
| 2026-08-11 | 7.85 | 8.07 | 0.35 | 4.53% | 7.74 | 8.37 | 501958 | 40527 | 9.26% |
| 2026-08-10 | 7.76 | 7.72 | -0.04 | -0.52% | 7.56 | 7.80 | 160428 | 12255 | 2.96% |
| 2026-08-07 | 7.80 | 7.76 | -0.04 | -0.51% | 7.60 | 7.88 | 197408 | 15271 | 3.64% |
| 2026-08-06 | 7.80 | 7.80 | 0.00 | 0.00% | 7.68 | 7.93 | 244615 | 19099 | 4.51% |
| 2026-08-05 | 7.90 | 7.80 | -0.04 | -0.51% | 7.73 | 8.04 | 445492 | 34941 | 8.21% |
| 2026-08-04 | 7.17 | 7.84 | 0.71 | 9.96% | 7.17 | 7.84 | 266063 | 20388 | 4.91% |
| 2026-08-03 | 7.08 | 7.13 | 0.08 | 1.13% | 7.06 | 7.18 | 89124 | 6345 | 1.64% |
| 2026-07-31 | 6.99 | 7.05 | 0.24 | 3.52% | 6.96 | 7.16 | 156549 | 11070 | 2.89% |
| 2026-07-30 | 7.03 | 6.81 | -0.26 | -3.68% | 6.80 | 7.12 | 138627 | 9630 | 2.56% |
| 2026-07-29 | 7.07 | 7.07 | 0.00 | 0.00% | 6.85 | 7.15 | 123948 | 8656 | 2.29% |
| 2026-07-28 | 7.02 | 7.07 | -0.06 | -0.84% | 7.01 | 7.18 | 90517 | 6433 | 1.67% |
| 2026-07-27 | 6.80 | 7.13 | 0.31 | 4.55% | 6.78 | 7.19 | 131985 | 9310 | 2.44% |
| 2026-07-24 | 7.01 | 6.82 | -0.24 | -3.40% | 6.82 | 7.04 | 105344 | 7300 | 1.94% |
| 2026-07-23 | 6.86 | 7.06 | 0.18 | 2.62% | 6.86 | 7.25 | 156234 | 11015 | 2.88% |
| 2026-07-22 | 6.67 | 6.88 | 0.08 | 1.18% | 6.65 | 7.08 | 183410 | 12687 | 3.38% |
| 2026-07-21 | 6.69 | 6.80 | 0.07 | 1.04% | 6.13 | 6.86 | 226353 | 14817 | 4.18% |
| 2026-07-20 | 6.83 | 6.73 | -0.08 | -1.17% | 6.61 | 7.32 | 233124 | 16264 | 4.30% |
| 2026-07-17 | 7.12 | 6.81 | -0.31 | -4.35% | 6.67 | 7.14 | 174112 | 11993 | 3.21% |
| 2026-07-16 | 6.82 | 7.12 | 0.20 | 2.89% | 6.80 | 7.34 | 177690 | 12653 | 3.28% |
| 2026-07-15 | 7.00 | 6.92 | -0.13 | -1.84% | 6.85 | 7.12 | 127194 | 8873 | 2.35% |
| 2026-07-14 | 6.95 | 7.05 | 0.03 | 0.43% | 6.68 | 7.10 | 160237 | 11076 | 2.96% |
| 2026-07-13 | 7.51 | 7.02 | -0.49 | -6.52% | 6.98 | 7.58 | 166325 | 12012 | 3.07% |
| 2026-07-10 | 7.40 | 7.51 | 0.21 | 2.88% | 7.19 | 7.75 | 233824 | 17658 | 4.31% |
| 2026-07-09 | 7.13 | 7.30 | 0.18 | 2.53% | 6.80 | 7.32 | 193755 | 13662 | 3.58% |
| 2026-07-08 | 7.08 | 7.12 | 0.02 | 0.28% | 7.02 | 7.32 | 157729 | 11307 | 2.91% |
| 2026-07-07 | 7.50 | 7.10 | -0.68 | -8.74% | 7.04 | 7.60 | 258315 | 18776 | 4.77% |
| 2026-07-06 | 7.68 | 7.78 | 0.08 | 1.04% | 7.64 | 8.03 | 186307 | 14620 | 3.44% |
| 2026-07-03 | 7.60 | 7.70 | 0.12 | 1.58% | 7.55 | 7.84 | 147260 | 11353 | 2.72% |
| 2026-07-02 | 7.76 | 7.58 | -0.23 | -2.94% | 7.52 | 7.88 | 165308 | 12713 | 3.05% |
| 2026-07-01 | 7.78 | 7.81 | 0.03 | 0.39% | 7.62 | 7.93 | 169203 | 13130 | 3.12% |
| 2026-06-30 | 7.45 | 7.78 | 0.26 | 3.46% | 7.43 | 7.84 | 194409 | 15008 | 3.59% |
| 2026-06-29 | 7.85 | 7.52 | -0.33 | -4.20% | 7.36 | 7.85 | 216235 | 16316 | 3.99% |
| 2026-06-26 | 8.27 | 7.85 | -0.60 | -7.10% | 7.80 | 8.31 | 276005 | 22025 | 5.09% |
| 2026-06-25 | 8.50 | 8.45 | 0.03 | 0.36% | 8.33 | 9.00 | 262631 | 22485 | 4.85% |
| 2026-06-24 | 8.57 | 8.42 | -0.37 | -4.21% | 8.19 | 8.65 | 296564 | 24758 | 5.47% |
| 2026-06-23 | 9.22 | 8.79 | 0.09 | 1.03% | 8.62 | 9.48 | 382780 | 34154 | 7.06% |
| 2026-06-22 | 8.69 | 8.70 | 0.02 | 0.23% | 8.34 | 8.79 | 213756 | 18358 | 3.94% |
| 2026-06-18 | 8.34 | 8.68 | 0.34 | 4.08% | 8.29 | 8.79 | 194872 | 16783 | 3.60% |
| 2026-06-17 | 8.55 | 8.34 | -0.27 | -3.14% | 8.31 | 8.67 | 135593 | 11443 | 2.50% |
| 2026-06-16 | 8.40 | 8.61 | 0.15 | 1.77% | 8.31 | 8.69 | 140581 | 12001 | 2.59% |
| 2026-06-15 | 8.37 | 8.46 | 0.36 | 4.44% | 8.20 | 8.49 | 131253 | 11041 | 2.42% |
| 2026-06-12 | 8.30 | 8.10 | -0.10 | -1.22% | 8.09 | 8.41 | 128454 | 10594 | 2.37% |
| 2026-06-11 | 8.49 | 8.20 | -0.34 | -3.98% | 8.14 | 8.54 | 145177 | 12000 | 2.68% |
| 2026-06-10 | 8.62 | 8.54 | -0.12 | -1.39% | 8.45 | 8.95 | 156525 | 13555 | 2.89% |
| 2026-06-09 | 8.55 | 8.66 | 0.19 | 2.24% | 8.45 | 8.68 | 150035 | 12853 | 2.77% |
| 2026-06-08 | 8.50 | 8.47 | -0.50 | -5.57% | 8.31 | 8.82 | 184010 | 15726 | 3.40% |
| 2026-06-05 | 8.87 | 8.97 | 0.07 | 0.79% | 8.60 | 9.05 | 151401 | 13398 | 2.79% |
| 2026-06-04 | 8.88 | 8.90 | -0.11 | -1.22% | 8.84 | 9.05 | 116029 | 10342 | 2.14% |
| 2026-06-03 | 8.96 | 9.01 | 0.04 | 0.45% | 8.90 | 9.22 | 169288 | 15400 | 3.12% |
| 2026-06-02 | 8.97 | 8.97 | -0.01 | -0.11% | 8.64 | 9.03 | 154275 | 13651 | 2.85% |
| 2026-06-01 | 9.03 | 8.98 | -0.17 | -1.86% | 8.95 | 9.27 | 167144 | 15210 | 3.08% |
| 2026-05-29 | 9.78 | 9.15 | -0.61 | -6.25% | 9.03 | 9.82 | 208307 | 19448 | 3.84% |
| 2026-05-28 | 9.58 | 9.76 | 0.17 | 1.77% | 9.42 | 9.84 | 180464 | 17433 | 3.33% |
| 2026-05-27 | 9.85 | 9.59 | -0.30 | -3.03% | 9.43 | 9.86 | 177596 | 17123 | 3.28% |
| 2026-05-26 | 10.48 | 9.89 | -0.63 | -5.99% | 9.66 | 10.48 | 283269 | 28148 | 5.23% |
| 2026-05-25 | 10.73 | 10.52 | -0.19 | -1.77% | 10.21 | 10.83 | 232540 | 24331 | 4.29% |
| 2026-05-22 | 10.48 | 10.71 | 0.34 | 3.28% | 10.31 | 10.78 | 247394 | 26149 | 4.57% |
| 2026-05-21 | 11.38 | 10.37 | -1.01 | -8.88% | 10.25 | 11.42 | 415559 | 44840 | 7.67% |
| 2026-05-20 | 11.30 | 11.38 | -0.08 | -0.70% | 11.07 | 11.60 | 226752 | 25694 | 4.18% |
| 2026-05-19 | 11.19 | 11.46 | 0.22 | 1.96% | 10.82 | 11.51 | 291491 | 32771 | 5.38% |
| 2026-05-18 | 11.35 | 11.24 | -0.33 | -2.85% | 11.12 | 11.73 | 292093 | 33267 | 5.39% |
| 2026-05-15 | 11.43 | 11.57 | 0.20 | 1.76% | 11.36 | 11.90 | 366580 | 42580 | 6.77% |
| 2026-05-14 | 11.99 | 11.37 | -0.54 | -4.53% | 11.36 | 12.08 | 294720 | 34132 | 5.44% |