当前时间：2026-08-21 03:56:47 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 | 8.19 | 8.38 | 0.28 | 3.46% | 8.14 | 8.48 | 21586 | 1802 | 1.23% |
| 2026-08-19 | 8.25 | 8.10 | -0.18 | -2.17% | 8.08 | 8.33 | 15813 | 1288 | 0.90% |
| 2026-08-18 | 8.58 | 8.28 | -0.28 | -3.27% | 8.28 | 8.61 | 18908 | 1582 | 1.08% |
| 2026-08-17 | 8.44 | 8.56 | 0.16 | 1.90% | 8.33 | 8.73 | 25617 | 2198 | 1.46% |
| 2026-08-14 | 8.24 | 8.40 | 0.18 | 2.19% | 8.09 | 8.50 | 20739 | 1721 | 1.18% |
| 2026-08-13 | 8.27 | 8.22 | -0.11 | -1.32% | 8.16 | 8.35 | 13470 | 1110 | 0.77% |
| 2026-08-12 | 8.30 | 8.33 | 0.05 | 0.60% | 8.20 | 8.34 | 8708 | 723 | 0.50% |
| 2026-08-11 | 8.25 | 8.28 | -0.02 | -0.24% | 8.16 | 8.31 | 9776 | 806 | 0.56% |
| 2026-08-10 | 8.25 | 8.30 | 0.12 | 1.47% | 8.09 | 8.31 | 13154 | 1081 | 0.75% |
| 2026-08-07 | 8.08 | 8.18 | 0.08 | 0.99% | 8.01 | 8.25 | 18225 | 1480 | 1.04% |
| 2026-08-06 | 8.00 | 8.10 | 0.05 | 0.62% | 7.98 | 8.15 | 17184 | 1385 | 0.98% |
| 2026-08-05 | 8.09 | 8.05 | -0.01 | -0.12% | 7.98 | 8.10 | 12753 | 1025 | 0.73% |
| 2026-08-04 | 8.11 | 8.06 | -0.05 | -0.62% | 7.98 | 8.17 | 19653 | 1582 | 1.12% |
| 2026-08-03 | 7.87 | 8.11 | 0.21 | 2.66% | 7.87 | 8.13 | 18978 | 1529 | 1.08% |
| 2026-07-31 | 7.68 | 7.90 | 0.32 | 4.22% | 7.67 | 7.91 | 13172 | 1027 | 0.75% |
| 2026-07-30 | 7.58 | 7.58 | 0.02 | 0.26% | 7.45 | 7.78 | 22250 | 1697 | 1.27% |
| 2026-07-29 | 7.40 | 7.56 | 0.15 | 2.02% | 7.36 | 7.57 | 18732 | 1400 | 1.07% |
| 2026-07-28 | 7.36 | 7.41 | 0.03 | 0.41% | 7.35 | 7.48 | 16031 | 1187 | 0.91% |
| 2026-07-27 | 7.07 | 7.38 | 0.22 | 3.07% | 7.07 | 7.54 | 25260 | 1864 | 1.44% |
| 2026-07-24 | 7.17 | 7.16 | -0.11 | -1.51% | 7.06 | 7.32 | 19519 | 1397 | 1.11% |
| 2026-07-23 | 7.01 | 7.27 | 0.31 | 4.45% | 7.01 | 7.29 | 28599 | 2056 | 1.63% |
| 2026-07-22 | 7.11 | 6.96 | -0.13 | -1.83% | 6.90 | 7.21 | 22376 | 1577 | 1.27% |
| 2026-07-21 | 7.14 | 7.09 | -0.04 | -0.56% | 6.70 | 7.16 | 31206 | 2177 | 1.77% |
| 2026-07-20 | 7.51 | 7.13 | -0.38 | -5.06% | 7.05 | 7.59 | 34816 | 2536 | 1.98% |
| 2026-07-17 | 7.90 | 7.51 | -0.39 | -4.94% | 7.50 | 7.96 | 32658 | 2519 | 1.86% |
| 2026-07-16 | 7.86 | 7.90 | 0.04 | 0.51% | 7.79 | 8.07 | 16347 | 1303 | 0.93% |
| 2026-07-15 | 7.91 | 7.86 | -0.10 | -1.26% | 7.80 | 8.05 | 20091 | 1591 | 1.14% |
| 2026-07-14 | 7.63 | 7.96 | 0.31 | 4.05% | 7.63 | 8.00 | 34453 | 2687 | 1.96% |
| 2026-07-13 | 8.02 | 7.65 | -0.41 | -5.09% | 7.61 | 8.09 | 28531 | 2228 | 1.62% |
| 2026-07-10 | 7.89 | 8.06 | 0.16 | 2.03% | 7.77 | 8.21 | 27628 | 2227 | 1.57% |
| 2026-07-09 | 7.80 | 7.90 | 0.10 | 1.28% | 7.72 | 7.97 | 25302 | 1991 | 1.44% |
| 2026-07-08 | 7.89 | 7.80 | -0.08 | -1.02% | 7.70 | 7.92 | 28772 | 2247 | 1.64% |
| 2026-07-07 | 8.26 | 7.88 | -0.41 | -4.95% | 7.83 | 8.27 | 35647 | 2850 | 2.03% |
| 2026-07-06 | 8.41 | 8.29 | -0.20 | -2.36% | 8.25 | 8.66 | 36768 | 3081 | 2.09% |
| 2026-07-03 | 8.30 | 8.49 | 0.20 | 2.41% | 8.30 | 8.55 | 33400 | 2825 | 1.90% |
| 2026-07-02 | 8.26 | 8.29 | -0.08 | -0.96% | 8.25 | 8.59 | 40613 | 3402 | 2.31% |
| 2026-07-01 | 7.91 | 8.37 | 0.30 | 3.72% | 7.89 | 8.44 | 53875 | 4453 | 3.06% |
| 2026-06-30 | 7.94 | 8.07 | 0.12 | 1.51% | 7.87 | 8.20 | 38900 | 3119 | 2.21% |
| 2026-06-29 | 8.10 | 7.95 | -0.22 | -2.69% | 7.81 | 8.14 | 39785 | 3155 | 2.26% |
| 2026-06-26 | 7.99 | 8.17 | 0.19 | 2.38% | 7.85 | 8.34 | 43175 | 3504 | 2.45% |
| 2026-06-25 | 8.02 | 7.98 | -0.01 | -0.13% | 7.90 | 8.29 | 47518 | 3830 | 2.70% |
| 2026-06-24 | 8.30 | 7.99 | -0.33 | -3.97% | 7.88 | 8.41 | 68564 | 5530 | 3.90% |
| 2026-06-23 | 7.91 | 8.32 | 0.38 | 4.79% | 7.91 | 8.40 | 51997 | 4273 | 2.96% |
| 2026-06-22 | 7.85 | 7.94 | 0.06 | 0.76% | 7.50 | 7.98 | 43334 | 3344 | 2.46% |
| 2026-06-18 | 7.96 | 7.88 | -0.11 | -1.38% | 7.82 | 8.14 | 33860 | 2693 | 1.93% |
| 2026-06-17 | 8.27 | 7.99 | -0.37 | -4.43% | 7.95 | 8.36 | 49097 | 3989 | 2.79% |
| 2026-06-16 | 8.14 | 8.36 | 0.28 | 3.47% | 7.83 | 8.47 | 60103 | 4897 | 3.42% |
| 2026-06-15 | 8.07 | 8.08 | 0.02 | 0.25% | 8.03 | 8.28 | 30840 | 2508 | 1.75% |
| 2026-06-12 | 8.15 | 8.06 | -0.01 | -0.12% | 8.03 | 8.23 | 30597 | 2483 | 1.74% |
| 2026-06-11 | 8.32 | 8.07 | -0.23 | -2.77% | 8.04 | 8.38 | 28900 | 2359 | 1.64% |
| 2026-06-10 | 8.65 | 8.30 | -0.36 | -4.16% | 8.18 | 8.65 | 37930 | 3156 | 2.16% |
| 2026-06-09 | 8.84 | 8.66 | -0.11 | -1.25% | 8.63 | 8.95 | 26423 | 2312 | 1.50% |
| 2026-06-08 | 8.82 | 8.77 | -0.17 | -1.90% | 8.71 | 9.21 | 38363 | 3441 | 2.18% |
| 2026-06-05 | 8.68 | 8.94 | 0.25 | 2.88% | 8.68 | 9.10 | 32040 | 2850 | 1.82% |
| 2026-06-04 | 9.00 | 8.69 | -0.39 | -4.30% | 8.60 | 9.07 | 44040 | 3869 | 2.50% |
| 2026-06-03 | 9.33 | 9.08 | -0.24 | -2.58% | 9.03 | 9.44 | 32985 | 3020 | 1.88% |
| 2026-06-02 | 9.49 | 9.32 | -0.21 | -2.20% | 9.26 | 9.55 | 30817 | 2888 | 1.75% |
| 2026-06-01 | 9.25 | 9.53 | 0.23 | 2.47% | 9.19 | 9.53 | 33373 | 3146 | 1.90% |
| 2026-05-29 | 9.42 | 9.30 | -0.08 | -0.85% | 9.24 | 9.59 | 34646 | 3264 | 1.97% |
| 2026-05-28 | 9.00 | 9.38 | 0.43 | 4.80% | 8.91 | 9.44 | 34739 | 3215 | 1.98% |
| 2026-05-27 | 9.18 | 8.95 | 0.00 | 0.00% | 8.95 | 9.33 | 31837 | 2901 | 1.81% |
| 2026-05-26 | 9.16 | 8.95 | -0.23 | -2.51% | 8.84 | 9.16 | 37298 | 3346 | 2.12% |
| 2026-05-25 | 9.85 | 9.18 | -0.63 | -6.42% | 9.04 | 9.90 | 67404 | 6252 | 3.83% |
| 2026-05-22 | 9.89 | 9.81 | -0.03 | -0.30% | 9.70 | 9.92 | 27617 | 2712 | 1.57% |
| 2026-05-21 | 10.21 | 9.84 | -0.41 | -4.00% | 9.75 | 10.32 | 58238 | 5838 | 3.31% |
| 2026-05-20 | 10.35 | 10.25 | -0.17 | -1.63% | 10.22 | 10.49 | 33520 | 3453 | 1.91% |
| 2026-05-19 | 10.37 | 10.42 | 0.05 | 0.48% | 10.15 | 10.42 | 39265 | 4038 | 2.23% |
| 2026-05-18 | 9.91 | 10.37 | 0.41 | 4.12% | 9.89 | 10.53 | 68245 | 7039 | 3.88% |
| 2026-05-15 | 9.96 | 9.96 | 0.07 | 0.71% | 9.91 | 10.07 | 39430 | 3933 | 2.24% |
| 2026-05-14 | 10.26 | 9.89 | -0.38 | -3.70% | 9.89 | 10.26 | 55866 | 5598 | 3.18% |
| 2026-05-13 | 9.93 | 10.27 | 0.30 | 3.01% | 9.86 | 10.27 | 67937 | 6875 | 3.86% |