当前时间：2026-08-22 14:10:02 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 | 8.40 | 8.44 | 0.03 | 0.36% | 8.34 | 8.59 | 37605 | 3173 | 1.43% |
| 2026-08-20 | 8.61 | 8.41 | -0.25 | -2.89% | 8.31 | 8.79 | 63170 | 5349 | 2.40% |
| 2026-08-19 | 9.37 | 8.66 | -0.67 | -7.18% | 8.65 | 9.45 | 78658 | 6996 | 2.99% |
| 2026-08-18 | 9.65 | 9.33 | -0.32 | -3.32% | 9.25 | 9.95 | 71094 | 6709 | 2.70% |
| 2026-08-17 | 9.00 | 9.65 | 0.60 | 6.63% | 8.63 | 9.87 | 106145 | 9847 | 4.03% |
| 2026-08-14 | 9.01 | 9.05 | 0.06 | 0.67% | 8.74 | 9.05 | 48597 | 4329 | 1.85% |
| 2026-08-13 | 9.27 | 8.99 | -0.23 | -2.49% | 8.95 | 9.27 | 61203 | 5534 | 2.32% |
| 2026-08-12 | 9.35 | 9.22 | 0.00 | 0.00% | 9.04 | 9.54 | 81474 | 7522 | 3.09% |
| 2026-08-11 | 9.02 | 9.22 | 0.04 | 0.44% | 8.89 | 9.45 | 89223 | 8186 | 3.39% |
| 2026-08-10 | 9.00 | 9.18 | -0.51 | -5.26% | 8.31 | 9.40 | 237172 | 20836 | 9.01% |
| 2026-08-07 | 10.01 | 9.69 | -0.44 | -4.34% | 9.55 | 10.44 | 153080 | 15168 | 5.81% |
| 2026-08-06 | 10.40 | 10.13 | -0.27 | -2.60% | 9.76 | 11.04 | 120644 | 12602 | 4.58% |
| 2026-08-05 | 9.94 | 10.40 | 0.43 | 4.31% | 9.80 | 10.69 | 95932 | 9981 | 3.64% |
| 2026-08-04 | 9.80 | 9.97 | 0.29 | 3.00% | 9.50 | 10.11 | 131285 | 12936 | 4.99% |
| 2026-08-03 | 8.11 | 9.68 | 1.61 | 19.95% | 8.11 | 9.68 | 141647 | 13003 | 5.38% |
| 2026-07-31 | 7.78 | 8.07 | 0.52 | 6.89% | 7.65 | 8.19 | 73182 | 5855 | 2.78% |
| 2026-07-30 | 7.85 | 7.55 | -0.23 | -2.96% | 7.44 | 7.97 | 53075 | 4056 | 2.02% |
| 2026-07-29 | 7.70 | 7.78 | 0.11 | 1.43% | 7.43 | 7.93 | 68074 | 5221 | 2.59% |
| 2026-07-28 | 7.31 | 7.67 | 0.34 | 4.64% | 7.22 | 7.97 | 99712 | 7631 | 3.79% |
| 2026-07-27 | 7.08 | 7.33 | 0.21 | 2.95% | 6.96 | 7.39 | 61589 | 4437 | 2.34% |
| 2026-07-24 | 7.32 | 7.12 | -0.35 | -4.69% | 7.04 | 7.47 | 55612 | 4020 | 2.11% |
| 2026-07-23 | 7.17 | 7.47 | 0.30 | 4.18% | 7.15 | 7.55 | 64548 | 4758 | 2.45% |
| 2026-07-22 | 7.52 | 7.17 | -0.35 | -4.65% | 7.08 | 7.78 | 68881 | 5057 | 2.62% |
| 2026-07-21 | 7.79 | 7.52 | -0.27 | -3.47% | 6.82 | 7.96 | 105997 | 7753 | 4.03% |
| 2026-07-20 | 9.13 | 7.79 | -1.47 | -15.87% | 7.54 | 9.17 | 100901 | 8418 | 3.83% |
| 2026-07-17 | 9.99 | 9.26 | -0.74 | -7.40% | 9.16 | 10.00 | 62767 | 5970 | 2.38% |
| 2026-07-16 | 9.96 | 10.00 | -0.30 | -2.91% | 9.61 | 10.20 | 51557 | 5131 | 1.96% |
| 2026-07-15 | 10.27 | 10.30 | -0.14 | -1.34% | 10.27 | 10.70 | 35264 | 3687 | 1.34% |
| 2026-07-14 | 10.50 | 10.44 | -0.19 | -1.79% | 10.15 | 10.68 | 43872 | 4534 | 1.67% |
| 2026-07-13 | 11.60 | 10.63 | -0.90 | -7.81% | 10.63 | 11.66 | 73593 | 7987 | 2.79% |
| 2026-07-10 | 11.30 | 11.53 | 0.18 | 1.59% | 11.09 | 12.48 | 97982 | 11554 | 3.72% |
| 2026-07-09 | 11.14 | 11.35 | 0.15 | 1.34% | 10.90 | 11.40 | 55065 | 6154 | 2.09% |
| 2026-07-08 | 10.75 | 11.20 | 0.31 | 2.85% | 10.50 | 11.36 | 56190 | 6121 | 2.13% |
| 2026-07-07 | 11.05 | 10.89 | -0.31 | -2.77% | 10.44 | 11.45 | 76457 | 8311 | 2.90% |
| 2026-07-06 | 12.20 | 11.20 | -1.17 | -9.46% | 11.09 | 12.20 | 86635 | 10039 | 3.29% |
| 2026-07-03 | 11.71 | 12.37 | 0.54 | 4.56% | 11.60 | 12.64 | 81725 | 9903 | 3.10% |
| 2026-07-02 | 12.27 | 11.83 | -0.49 | -3.98% | 11.80 | 12.32 | 56176 | 6754 | 2.13% |
| 2026-07-01 | 12.02 | 12.32 | 0.29 | 2.41% | 11.79 | 12.43 | 80668 | 9819 | 3.09% |
| 2026-06-30 | 11.78 | 12.03 | 0.25 | 2.12% | 11.72 | 12.57 | 96094 | 11722 | 3.68% |
| 2026-06-29 | 10.22 | 11.78 | 1.32 | 12.62% | 10.02 | 11.85 | 128332 | 13951 | 4.91% |
| 2026-06-26 | 9.99 | 10.46 | 0.43 | 4.29% | 9.42 | 10.85 | 123158 | 12570 | 4.71% |
| 2026-06-25 | 11.01 | 10.03 | -1.54 | -13.31% | 9.99 | 11.49 | 128573 | 13397 | 4.92% |
| 2026-06-24 | 12.45 | 11.57 | -0.85 | -6.84% | 11.16 | 12.62 | 109793 | 12788 | 4.20% |
| 2026-06-23 | 11.99 | 12.42 | 0.40 | 3.33% | 11.92 | 12.65 | 90728 | 11190 | 3.47% |
| 2026-06-22 | 13.16 | 12.02 | -1.14 | -8.66% | 11.61 | 13.19 | 130888 | 15819 | 5.01% |
| 2026-06-18 | 12.72 | 13.16 | 0.44 | 3.46% | 12.58 | 13.67 | 100329 | 13238 | 3.84% |
| 2026-06-17 | 12.90 | 12.72 | 0.09 | 0.71% | 12.71 | 13.15 | 89793 | 11555 | 3.44% |
| 2026-06-16 | 12.71 | 12.63 | 0.05 | 0.40% | 12.12 | 12.91 | 67613 | 8434 | 2.59% |
| 2026-06-15 | 12.14 | 12.58 | 0.33 | 2.69% | 12.08 | 13.27 | 94114 | 12075 | 3.60% |
| 2026-06-12 | 11.69 | 12.25 | 0.83 | 7.27% | 11.69 | 12.45 | 91554 | 11164 | 3.50% |
| 2026-06-11 | 11.61 | 11.42 | -0.18 | -1.55% | 10.93 | 11.67 | 73635 | 8338 | 2.82% |
| 2026-06-10 | 12.67 | 11.60 | -1.12 | -8.81% | 11.45 | 12.67 | 94475 | 11319 | 3.62% |
| 2026-06-09 | 12.99 | 12.72 | -0.27 | -2.08% | 12.42 | 13.10 | 58144 | 7375 | 2.23% |
| 2026-06-08 | 12.90 | 12.99 | -0.29 | -2.18% | 12.57 | 13.25 | 64504 | 8321 | 2.47% |
| 2026-06-05 | 13.80 | 13.28 | -0.22 | -1.63% | 13.07 | 13.89 | 81747 | 11023 | 3.13% |
| 2026-06-04 | 13.90 | 13.50 | -0.77 | -5.40% | 13.40 | 14.04 | 76943 | 10562 | 2.94% |
| 2026-06-03 | 14.10 | 14.27 | 0.06 | 0.42% | 14.02 | 14.94 | 104134 | 15069 | 3.99% |
| 2026-06-02 | 14.29 | 14.21 | -0.19 | -1.32% | 13.77 | 14.55 | 99057 | 13941 | 3.79% |
| 2026-06-01 | 13.82 | 14.40 | 0.30 | 2.13% | 13.77 | 14.49 | 117177 | 16616 | 4.48% |
| 2026-05-29 | 13.75 | 14.10 | 0.60 | 4.44% | 13.49 | 14.94 | 163740 | 23098 | 6.27% |
| 2026-05-28 | 12.53 | 13.50 | 0.71 | 5.55% | 12.53 | 13.60 | 84825 | 11213 | 3.25% |
| 2026-05-27 | 13.11 | 12.79 | -0.22 | -1.69% | 12.55 | 13.24 | 59143 | 7599 | 2.26% |
| 2026-05-26 | 13.10 | 13.01 | -0.12 | -0.91% | 12.60 | 13.31 | 68396 | 8821 | 2.62% |
| 2026-05-25 | 13.60 | 13.13 | -0.23 | -1.72% | 12.92 | 13.78 | 69397 | 9230 | 2.66% |
| 2026-05-22 | 13.70 | 13.36 | -0.34 | -2.48% | 13.20 | 13.99 | 64442 | 8636 | 2.47% |
| 2026-05-21 | 14.59 | 13.70 | -0.81 | -5.58% | 13.55 | 14.93 | 102226 | 14505 | 3.91% |
| 2026-05-20 | 14.80 | 14.51 | -0.48 | -3.20% | 14.38 | 15.10 | 80432 | 11830 | 3.08% |
| 2026-05-19 | 14.41 | 14.99 | 0.60 | 4.17% | 14.31 | 15.10 | 111200 | 16507 | 4.26% |
| 2026-05-18 | 13.20 | 14.39 | 1.16 | 8.77% | 13.20 | 14.40 | 109806 | 15438 | 4.20% |
| 2026-05-15 | 13.85 | 13.23 | -0.60 | -4.34% | 13.03 | 13.96 | 81908 | 11025 | 3.13% |
| 2026-05-14 | 14.35 | 13.83 | -0.78 | -5.34% | 13.83 | 14.93 | 103700 | 14771 | 3.97% |