当前时间：2026-08-21 20:34:38 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8.73 | 8.64 | -0.21 | -2.37% | 8.49 | 8.82 | 167856 | 14528 | 2.36% |
| 2026-08-20 | 8.88 | 8.85 | 0.34 | 4.00% | 8.66 | 9.10 | 259029 | 23084 | 3.65% |
| 2026-08-19 | 8.55 | 8.51 | -0.17 | -1.96% | 8.44 | 8.90 | 157706 | 13604 | 2.22% |
| 2026-08-18 | 8.88 | 8.68 | -0.27 | -3.02% | 8.41 | 8.89 | 212952 | 18379 | 3.00% |
| 2026-08-17 | 8.50 | 8.95 | 0.38 | 4.43% | 8.48 | 9.05 | 372871 | 32776 | 5.25% |
| 2026-08-14 | 8.37 | 8.57 | 0.17 | 2.02% | 8.20 | 8.83 | 264729 | 22655 | 3.73% |
| 2026-08-13 | 7.93 | 8.40 | 0.47 | 5.93% | 7.81 | 8.57 | 233646 | 19429 | 3.29% |
| 2026-08-12 | 7.99 | 7.93 | -0.02 | -0.25% | 7.90 | 8.08 | 51337 | 4096 | 0.72% |
| 2026-08-11 | 7.86 | 7.95 | 0.01 | 0.13% | 7.86 | 8.09 | 69543 | 5542 | 0.98% |
| 2026-08-10 | 8.00 | 7.94 | 0.04 | 0.51% | 7.88 | 8.17 | 107900 | 8637 | 1.52% |
| 2026-08-07 | 7.41 | 7.90 | 0.48 | 6.47% | 7.39 | 7.92 | 133214 | 10267 | 1.87% |
| 2026-08-06 | 7.43 | 7.42 | -0.08 | -1.07% | 7.36 | 7.54 | 40797 | 3031 | 0.57% |
| 2026-08-05 | 7.44 | 7.50 | 0.00 | 0.00% | 7.44 | 7.66 | 54426 | 4109 | 0.77% |
| 2026-08-04 | 7.30 | 7.50 | 0.18 | 2.46% | 7.30 | 7.52 | 54274 | 4046 | 0.76% |
| 2026-08-03 | 7.28 | 7.32 | 0.04 | 0.55% | 7.24 | 7.37 | 34424 | 2516 | 0.48% |
| 2026-07-31 | 7.22 | 7.28 | 0.14 | 1.96% | 7.16 | 7.33 | 51063 | 3710 | 0.72% |
| 2026-07-30 | 7.19 | 7.14 | -0.08 | -1.11% | 7.07 | 7.30 | 59527 | 4272 | 0.84% |
| 2026-07-29 | 7.19 | 7.22 | 0.06 | 0.84% | 7.09 | 7.28 | 49014 | 3527 | 0.69% |
| 2026-07-28 | 7.16 | 7.16 | -0.08 | -1.10% | 7.13 | 7.31 | 39690 | 2853 | 0.56% |
| 2026-07-27 | 7.01 | 7.24 | 0.17 | 2.40% | 6.98 | 7.31 | 60534 | 4349 | 0.85% |
| 2026-07-24 | 7.30 | 7.07 | -0.27 | -3.68% | 7.06 | 7.36 | 52294 | 3750 | 0.74% |
| 2026-07-23 | 7.25 | 7.34 | 0.01 | 0.14% | 7.12 | 7.38 | 64581 | 4687 | 0.91% |
| 2026-07-22 | 7.30 | 7.33 | -0.12 | -1.61% | 7.24 | 7.61 | 69769 | 5167 | 0.98% |
| 2026-07-21 | 7.57 | 7.45 | -0.14 | -1.84% | 7.13 | 7.57 | 109069 | 7988 | 1.53% |
| 2026-07-20 | 7.44 | 7.59 | 0.12 | 1.61% | 7.37 | 7.72 | 112209 | 8469 | 1.58% |
| 2026-07-17 | 8.00 | 7.47 | -0.50 | -6.27% | 7.40 | 8.00 | 144884 | 11035 | 2.04% |
| 2026-07-16 | 7.99 | 7.97 | -0.10 | -1.24% | 7.83 | 8.15 | 101107 | 8100 | 1.42% |
| 2026-07-15 | 7.92 | 8.07 | 0.09 | 1.13% | 7.87 | 8.24 | 150131 | 12161 | 2.11% |
| 2026-07-14 | 7.67 | 7.98 | 0.33 | 4.31% | 7.48 | 7.98 | 117372 | 9122 | 1.65% |
| 2026-07-13 | 7.78 | 7.65 | -0.11 | -1.42% | 7.60 | 7.85 | 75934 | 5865 | 1.07% |
| 2026-07-10 | 7.54 | 7.76 | 0.22 | 2.92% | 7.36 | 7.96 | 114365 | 8871 | 1.61% |
| 2026-07-09 | 7.45 | 7.54 | 0.06 | 0.80% | 7.36 | 7.68 | 53876 | 4037 | 0.76% |
| 2026-07-08 | 7.57 | 7.48 | -0.11 | -1.45% | 7.39 | 7.70 | 62551 | 4708 | 0.88% |
| 2026-07-07 | 7.86 | 7.59 | -0.27 | -3.44% | 7.54 | 7.86 | 76451 | 5835 | 1.08% |
| 2026-07-06 | 7.70 | 7.86 | 0.08 | 1.03% | 7.70 | 7.98 | 111720 | 8820 | 1.57% |
| 2026-07-03 | 7.80 | 7.78 | 0.06 | 0.78% | 7.61 | 7.98 | 89713 | 6969 | 1.26% |
| 2026-07-02 | 7.76 | 7.72 | -0.10 | -1.28% | 7.67 | 7.99 | 104168 | 8135 | 1.47% |
| 2026-07-01 | 7.40 | 7.82 | 0.44 | 5.96% | 7.24 | 7.84 | 122991 | 9356 | 1.73% |
| 2026-06-30 | 7.35 | 7.38 | 0.00 | 0.00% | 7.21 | 7.41 | 70229 | 5132 | 0.99% |
| 2026-06-29 | 6.99 | 7.38 | 0.46 | 6.65% | 6.80 | 7.45 | 108892 | 7876 | 1.53% |
| 2026-06-26 | 7.15 | 6.92 | -0.30 | -4.16% | 6.89 | 7.26 | 61963 | 4356 | 0.87% |
| 2026-06-25 | 7.28 | 7.22 | -0.11 | -1.50% | 6.99 | 7.33 | 78255 | 5594 | 1.10% |
| 2026-06-24 | 7.50 | 7.33 | -0.15 | -2.01% | 7.29 | 7.56 | 94222 | 6960 | 1.33% |
| 2026-06-23 | 7.16 | 7.48 | 0.26 | 3.60% | 7.16 | 7.73 | 129865 | 9785 | 1.83% |
| 2026-06-22 | 7.14 | 7.22 | 0.08 | 1.12% | 6.97 | 7.42 | 126796 | 9073 | 1.78% |
| 2026-06-18 | 6.78 | 7.14 | 0.38 | 5.62% | 6.68 | 7.53 | 147845 | 10632 | 2.08% |
| 2026-06-17 | 6.72 | 6.76 | 0.01 | 0.15% | 6.64 | 6.78 | 29114 | 1949 | 0.41% |
| 2026-06-16 | 6.77 | 6.75 | -0.04 | -0.59% | 6.68 | 6.78 | 27528 | 1853 | 0.39% |
| 2026-06-15 | 6.74 | 6.79 | 0.00 | 0.00% | 6.74 | 6.92 | 36296 | 2478 | 0.51% |
| 2026-06-12 | 6.71 | 6.79 | 0.11 | 1.65% | 6.62 | 6.81 | 54286 | 3652 | 0.76% |
| 2026-06-11 | 6.77 | 6.68 | -0.17 | -2.48% | 6.58 | 6.84 | 38906 | 2588 | 0.55% |
| 2026-06-10 | 6.83 | 6.85 | 0.00 | 0.00% | 6.69 | 6.89 | 26668 | 1811 | 0.38% |
| 2026-06-09 | 6.78 | 6.85 | 0.09 | 1.33% | 6.69 | 6.90 | 25910 | 1765 | 0.36% |
| 2026-06-08 | 6.87 | 6.76 | -0.16 | -2.31% | 6.65 | 6.94 | 42285 | 2866 | 0.60% |
| 2026-06-05 | 6.75 | 6.92 | 0.08 | 1.17% | 6.75 | 6.98 | 37646 | 2593 | 0.53% |
| 2026-06-04 | 6.92 | 6.84 | -0.15 | -2.15% | 6.78 | 6.98 | 35725 | 2446 | 0.50% |
| 2026-06-03 | 7.02 | 6.99 | -0.05 | -0.71% | 6.90 | 7.07 | 36022 | 2513 | 0.51% |
| 2026-06-02 | 7.23 | 7.04 | -0.19 | -2.63% | 7.02 | 7.26 | 33012 | 2343 | 0.46% |
| 2026-06-01 | 7.22 | 7.23 | 0.07 | 0.98% | 7.11 | 7.28 | 29844 | 2153 | 0.42% |
| 2026-05-29 | 7.27 | 7.16 | -0.16 | -2.19% | 7.12 | 7.33 | 44518 | 3203 | 0.63% |
| 2026-05-28 | 7.28 | 7.32 | -0.06 | -0.81% | 7.20 | 7.42 | 38129 | 2780 | 0.54% |
| 2026-05-27 | 7.50 | 7.38 | -0.19 | -2.51% | 7.30 | 7.66 | 43548 | 3228 | 0.61% |
| 2026-05-26 | 7.78 | 7.57 | -0.16 | -2.07% | 7.51 | 7.80 | 35770 | 2721 | 0.50% |
| 2026-05-25 | 7.67 | 7.73 | 0.06 | 0.78% | 7.63 | 7.88 | 36011 | 2790 | 0.51% |
| 2026-05-22 | 7.69 | 7.67 | 0.01 | 0.13% | 7.56 | 7.75 | 37184 | 2840 | 0.52% |
| 2026-05-21 | 7.82 | 7.66 | -0.08 | -1.03% | 7.65 | 8.05 | 46828 | 3689 | 0.66% |
| 2026-05-20 | 7.87 | 7.74 | -0.10 | -1.28% | 7.72 | 7.88 | 25267 | 1964 | 0.36% |
| 2026-05-19 | 7.70 | 7.84 | 0.09 | 1.16% | 7.70 | 7.87 | 30317 | 2368 | 0.43% |
| 2026-05-18 | 7.75 | 7.75 | -0.05 | -0.64% | 7.68 | 7.79 | 35698 | 2759 | 0.50% |
| 2026-05-15 | 7.85 | 7.80 | -0.04 | -0.51% | 7.75 | 7.93 | 35156 | 2755 | 0.49% |
| 2026-05-14 | 7.97 | 7.84 | -0.15 | -1.88% | 7.84 | 8.02 | 45052 | 3564 | 0.63% |
| 2026-05-13 | 8.00 | 7.99 | -0.02 | -0.25% | 7.92 | 8.06 | 46504 | 3713 | 0.65% |