当前时间：2026-08-20 22:32:45 星期四休市中
| 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 | 8.03 | 8.03 | 0.07 | 0.88% | 7.90 | 8.19 | 156797 | 12634 | 2.03% |
| 2026-08-19 | 8.28 | 7.96 | -0.52 | -6.13% | 7.92 | 8.48 | 217586 | 17668 | 2.82% |
| 2026-08-18 | 8.48 | 8.48 | -0.02 | -0.24% | 8.34 | 8.65 | 217387 | 18424 | 2.81% |
| 2026-08-17 | 8.24 | 8.50 | 0.19 | 2.29% | 8.24 | 8.54 | 199798 | 16766 | 2.59% |
| 2026-08-14 | 8.40 | 8.31 | -0.07 | -0.84% | 8.19 | 8.45 | 195711 | 16256 | 2.53% |
| 2026-08-13 | 8.65 | 8.38 | -0.18 | -2.10% | 8.33 | 8.78 | 274056 | 23441 | 3.55% |
| 2026-08-12 | 8.23 | 8.56 | 0.34 | 4.14% | 8.19 | 8.69 | 303468 | 25627 | 3.93% |
| 2026-08-11 | 8.21 | 8.22 | -0.07 | -0.84% | 8.08 | 8.29 | 211942 | 17403 | 2.74% |
| 2026-08-10 | 8.46 | 8.29 | -0.17 | -2.01% | 8.10 | 8.49 | 371740 | 30692 | 4.81% |
| 2026-08-07 | 8.68 | 8.46 | -0.01 | -0.12% | 8.00 | 8.73 | 731239 | 60972 | 9.46% |
| 2026-08-06 | 7.48 | 8.47 | 0.77 | 10.00% | 7.44 | 8.47 | 371196 | 29947 | 4.80% |
| 2026-08-05 | 7.31 | 7.70 | 0.36 | 4.90% | 7.26 | 7.75 | 359476 | 27077 | 4.65% |
| 2026-08-04 | 7.12 | 7.34 | 0.24 | 3.38% | 7.11 | 7.37 | 229893 | 16748 | 2.97% |
| 2026-08-03 | 7.03 | 7.10 | 0.09 | 1.28% | 6.94 | 7.13 | 173692 | 12231 | 2.25% |
| 2026-07-31 | 7.09 | 7.01 | 0.17 | 2.49% | 7.01 | 7.32 | 228740 | 16343 | 2.96% |
| 2026-07-30 | 7.18 | 6.84 | -0.32 | -4.47% | 6.70 | 7.23 | 248669 | 17149 | 3.22% |
| 2026-07-29 | 7.25 | 7.16 | -0.09 | -1.24% | 6.91 | 7.26 | 293934 | 20847 | 3.80% |
| 2026-07-28 | 7.46 | 7.25 | -0.28 | -3.72% | 7.18 | 7.70 | 218251 | 16163 | 2.82% |
| 2026-07-27 | 7.09 | 7.53 | 0.44 | 6.21% | 6.93 | 7.57 | 269251 | 19793 | 3.48% |
| 2026-07-24 | 7.27 | 7.09 | -0.25 | -3.41% | 7.08 | 7.44 | 247434 | 17887 | 3.20% |
| 2026-07-23 | 7.01 | 7.34 | 0.34 | 4.86% | 6.95 | 7.42 | 309819 | 22387 | 4.01% |
| 2026-07-22 | 7.29 | 7.00 | -0.31 | -4.24% | 6.93 | 7.33 | 284517 | 20218 | 3.68% |
| 2026-07-21 | 7.20 | 7.31 | 0.21 | 2.96% | 6.39 | 7.31 | 470271 | 32440 | 6.09% |
| 2026-07-20 | 7.99 | 7.10 | -0.79 | -10.01% | 7.10 | 7.99 | 440524 | 32773 | 5.70% |
| 2026-07-17 | 8.50 | 7.89 | -0.73 | -8.47% | 7.77 | 8.60 | 358069 | 29066 | 4.63% |
| 2026-07-16 | 9.08 | 8.62 | -0.57 | -6.20% | 8.53 | 9.16 | 278668 | 24508 | 3.61% |
| 2026-07-15 | 9.39 | 9.19 | -0.20 | -2.13% | 9.10 | 9.53 | 212915 | 19727 | 2.76% |
| 2026-07-14 | 9.22 | 9.39 | 0.11 | 1.19% | 9.04 | 9.65 | 251798 | 23426 | 3.26% |
| 2026-07-13 | 10.11 | 9.28 | -1.03 | -9.99% | 9.28 | 10.20 | 355892 | 34401 | 4.61% |
| 2026-07-10 | 10.62 | 10.31 | -0.45 | -4.18% | 10.30 | 10.91 | 304822 | 32075 | 3.94% |
| 2026-07-09 | 10.60 | 10.76 | 0.31 | 2.97% | 10.28 | 11.13 | 347212 | 37016 | 4.49% |
| 2026-07-08 | 11.13 | 10.45 | -0.70 | -6.28% | 10.43 | 11.28 | 350360 | 37570 | 4.53% |
| 2026-07-07 | 11.15 | 11.15 | 0.16 | 1.46% | 10.66 | 11.66 | 521460 | 57530 | 6.75% |
| 2026-07-06 | 11.92 | 10.99 | -0.94 | -7.88% | 10.93 | 12.20 | 475104 | 54238 | 6.15% |
| 2026-07-03 | 12.36 | 11.93 | -0.70 | -5.54% | 11.71 | 12.62 | 557748 | 67416 | 7.22% |
| 2026-07-02 | 12.25 | 12.63 | -0.22 | -1.71% | 12.01 | 13.43 | 642889 | 81904 | 8.32% |
| 2026-07-01 | 12.80 | 12.85 | -0.18 | -1.38% | 12.58 | 13.83 | 871541 | 114309 | 11.28% |
| 2026-06-30 | 13.70 | 13.03 | -0.95 | -6.80% | 12.58 | 13.97 | 1023712 | 132734 | 13.25% |
| 2026-06-29 | 14.20 | 13.98 | -0.40 | -2.78% | 13.50 | 14.90 | 1109184 | 156242 | 14.35% |
| 2026-06-26 | 13.59 | 14.38 | 1.31 | 10.02% | 13.13 | 14.38 | 1513870 | 215498 | 19.59% |
| 2026-06-25 | 13.07 | 13.07 | 1.19 | 10.02% | 13.07 | 13.07 | 149548 | 19545 | 1.94% |
| 2026-06-24 | 11.23 | 11.88 | 1.08 | 10.00% | 10.82 | 11.88 | 683281 | 77730 | 8.84% |
| 2026-06-23 | 10.02 | 10.80 | 0.98 | 9.98% | 9.67 | 10.80 | 233442 | 24429 | 3.02% |
| 2026-06-22 | 10.90 | 9.82 | -0.89 | -8.31% | 9.64 | 11.43 | 464802 | 46639 | 6.01% |
| 2026-06-18 | 10.65 | 10.71 | -0.06 | -0.56% | 10.20 | 10.75 | 224172 | 23557 | 2.90% |
| 2026-06-17 | 10.95 | 10.77 | -0.23 | -2.09% | 10.66 | 11.03 | 200520 | 21679 | 2.58% |
| 2026-06-16 | 10.35 | 11.00 | 0.65 | 6.28% | 10.21 | 11.29 | 291354 | 31553 | 3.75% |
| 2026-06-15 | 10.16 | 10.35 | 0.20 | 1.97% | 9.99 | 10.42 | 232655 | 23795 | 3.00% |
| 2026-06-12 | 10.60 | 10.15 | -0.40 | -3.79% | 10.07 | 10.82 | 207492 | 21413 | 2.67% |
| 2026-06-11 | 10.64 | 10.55 | -0.16 | -1.49% | 10.19 | 10.81 | 161931 | 16911 | 2.09% |
| 2026-06-10 | 10.35 | 10.71 | 0.14 | 1.32% | 10.34 | 11.18 | 205240 | 22037 | 2.64% |
| 2026-06-09 | 10.24 | 10.57 | 0.47 | 4.65% | 9.96 | 10.65 | 171998 | 17690 | 2.22% |
| 2026-06-08 | 10.37 | 10.10 | -0.74 | -6.83% | 9.98 | 10.60 | 234412 | 24070 | 3.02% |
| 2026-06-05 | 11.19 | 10.84 | -0.36 | -3.21% | 10.81 | 11.55 | 303366 | 33763 | 3.91% |
| 2026-06-04 | 10.68 | 11.20 | 0.49 | 4.58% | 10.57 | 11.36 | 261522 | 28499 | 3.37% |
| 2026-06-03 | 10.79 | 10.71 | 0.05 | 0.47% | 10.47 | 10.94 | 202461 | 21603 | 2.61% |
| 2026-06-02 | 10.78 | 10.66 | -0.02 | -0.19% | 10.49 | 10.87 | 185573 | 19792 | 2.39% |
| 2026-06-01 | 10.81 | 10.68 | -0.35 | -3.17% | 10.25 | 11.00 | 257496 | 27428 | 3.32% |
| 2026-05-29 | 11.67 | 11.03 | -0.67 | -5.73% | 10.86 | 12.08 | 286457 | 32408 | 3.69% |
| 2026-05-28 | 11.56 | 11.70 | 0.22 | 1.92% | 11.19 | 11.85 | 265731 | 30549 | 3.42% |
| 2026-05-27 | 12.18 | 11.48 | -0.71 | -5.82% | 11.10 | 12.18 | 378130 | 43239 | 4.87% |
| 2026-05-26 | 12.68 | 12.19 | -0.55 | -4.32% | 12.16 | 12.94 | 249212 | 30985 | 3.21% |
| 2026-05-25 | 12.99 | 12.74 | -0.25 | -1.92% | 12.23 | 13.04 | 448954 | 56842 | 5.78% |
| 2026-05-22 | 12.00 | 12.99 | 1.18 | 9.99% | 11.80 | 12.99 | 404200 | 51059 | 5.21% |
| 2026-05-21 | 12.30 | 11.81 | -0.44 | -3.59% | 11.75 | 12.83 | 372143 | 45918 | 4.80% |
| 2026-05-20 | 12.28 | 12.25 | 0.24 | 2.00% | 11.55 | 12.51 | 387534 | 46604 | 4.99% |
| 2026-05-19 | 11.88 | 12.01 | 0.11 | 0.92% | 11.74 | 12.05 | 247962 | 29526 | 3.20% |
| 2026-05-18 | 11.56 | 11.90 | 0.10 | 0.85% | 11.22 | 12.24 | 445844 | 52399 | 5.74% |
| 2026-05-15 | 12.58 | 11.80 | -0.41 | -3.36% | 11.57 | 13.23 | 732663 | 88972 | 9.44% |
| 2026-05-14 | 11.40 | 12.21 | 1.11 | 10.00% | 11.40 | 12.21 | 334433 | 40109 | 4.31% |
| 2026-05-13 | 12.19 | 11.10 | -0.99 | -8.19% | 10.92 | 12.19 | 678274 | 76598 | 8.74% |
| 2026-05-12 | 12.24 | 12.09 | -0.04 | -0.33% | 12.00 | 12.55 | 296193 | 36247 | 3.82% |