当前时间：2026-08-21 02:50:15 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 | 8.80 | 8.69 | 0.05 | 0.58% | 8.66 | 8.87 | 42763 | 3737 | 1.01% |
| 2026-08-19 | 8.85 | 8.64 | -0.37 | -4.11% | 8.57 | 8.95 | 90060 | 7890 | 2.12% |
| 2026-08-18 | 9.20 | 9.01 | -0.13 | -1.42% | 8.88 | 9.20 | 80664 | 7259 | 1.90% |
| 2026-08-17 | 9.23 | 9.14 | -0.02 | -0.22% | 9.00 | 9.33 | 70485 | 6434 | 1.66% |
| 2026-08-14 | 9.17 | 9.16 | 0.07 | 0.77% | 8.90 | 9.20 | 84872 | 7696 | 2.00% |
| 2026-08-13 | 9.55 | 9.09 | -0.44 | -4.62% | 9.07 | 9.57 | 105476 | 9826 | 2.49% |
| 2026-08-12 | 9.37 | 9.53 | 0.11 | 1.17% | 9.31 | 9.70 | 79642 | 7581 | 1.88% |
| 2026-08-11 | 9.20 | 9.42 | 0.16 | 1.73% | 9.09 | 9.71 | 132487 | 12521 | 3.12% |
| 2026-08-10 | 9.41 | 9.26 | -0.17 | -1.80% | 9.14 | 9.68 | 117189 | 10930 | 2.76% |
| 2026-08-07 | 9.34 | 9.43 | -0.10 | -1.05% | 9.15 | 9.57 | 129816 | 12182 | 3.06% |
| 2026-08-06 | 8.75 | 9.53 | 0.82 | 9.41% | 8.72 | 9.55 | 172805 | 15960 | 4.07% |
| 2026-08-05 | 8.58 | 8.71 | 0.11 | 1.28% | 8.40 | 8.74 | 129024 | 11058 | 3.04% |
| 2026-08-04 | 7.52 | 8.60 | 1.08 | 14.36% | 7.52 | 8.77 | 191239 | 15736 | 4.51% |
| 2026-08-03 | 7.34 | 7.52 | 0.20 | 2.73% | 7.29 | 7.57 | 58849 | 4405 | 1.39% |
| 2026-07-31 | 7.26 | 7.32 | 0.26 | 3.68% | 7.24 | 7.57 | 106225 | 7848 | 2.50% |
| 2026-07-30 | 7.13 | 7.06 | -0.21 | -2.89% | 6.98 | 7.28 | 72026 | 5131 | 1.70% |
| 2026-07-29 | 7.01 | 7.27 | 0.28 | 4.01% | 6.85 | 7.32 | 100343 | 7141 | 2.37% |
| 2026-07-28 | 7.00 | 6.99 | -0.01 | -0.14% | 6.96 | 7.31 | 75760 | 5396 | 1.79% |
| 2026-07-27 | 6.79 | 7.00 | 0.21 | 3.09% | 6.72 | 7.09 | 61903 | 4306 | 1.46% |
| 2026-07-24 | 6.90 | 6.79 | -0.21 | -3.00% | 6.70 | 6.96 | 51769 | 3524 | 1.22% |
| 2026-07-23 | 6.78 | 7.00 | 0.18 | 2.64% | 6.77 | 7.01 | 56127 | 3880 | 1.32% |
| 2026-07-22 | 7.00 | 6.82 | -0.32 | -4.48% | 6.75 | 7.12 | 85125 | 5895 | 2.01% |
| 2026-07-21 | 6.94 | 7.14 | 0.24 | 3.48% | 6.33 | 7.17 | 145945 | 9946 | 3.44% |
| 2026-07-20 | 7.61 | 6.90 | -0.60 | -8.00% | 6.85 | 7.66 | 146416 | 10456 | 3.45% |
| 2026-07-17 | 8.11 | 7.50 | -0.60 | -7.41% | 7.47 | 8.22 | 126270 | 9854 | 2.98% |
| 2026-07-16 | 8.50 | 8.10 | -0.50 | -5.81% | 8.03 | 8.54 | 116900 | 9682 | 2.76% |
| 2026-07-15 | 8.64 | 8.60 | -0.10 | -1.15% | 8.45 | 8.76 | 91180 | 7834 | 2.15% |
| 2026-07-14 | 8.38 | 8.70 | 0.23 | 2.72% | 8.20 | 8.81 | 119452 | 10246 | 2.82% |
| 2026-07-13 | 9.10 | 8.47 | -0.79 | -8.53% | 8.45 | 9.34 | 133202 | 11667 | 3.14% |
| 2026-07-10 | 9.57 | 9.26 | -0.32 | -3.34% | 9.23 | 9.82 | 151883 | 14337 | 3.58% |
| 2026-07-09 | 9.45 | 9.58 | 0.09 | 0.95% | 9.05 | 9.60 | 140588 | 13197 | 3.31% |
| 2026-07-08 | 9.63 | 9.49 | -0.23 | -2.37% | 9.20 | 9.91 | 121435 | 11525 | 2.86% |
| 2026-07-07 | 9.90 | 9.72 | -0.34 | -3.38% | 9.66 | 10.03 | 122693 | 12014 | 2.89% |
| 2026-07-06 | 10.26 | 10.06 | -0.18 | -1.76% | 9.80 | 10.44 | 193201 | 19467 | 4.55% |
| 2026-07-03 | 10.70 | 10.24 | -0.82 | -7.41% | 10.21 | 10.98 | 304919 | 32017 | 7.19% |
| 2026-07-02 | 10.49 | 11.06 | 0.56 | 5.33% | 10.21 | 11.34 | 506060 | 54582 | 11.93% |
| 2026-07-01 | 8.75 | 10.50 | 1.75 | 20.00% | 8.62 | 10.50 | 297858 | 30049 | 7.02% |
| 2026-06-30 | 7.93 | 8.75 | 0.74 | 9.24% | 7.87 | 8.80 | 153390 | 13060 | 3.62% |
| 2026-06-29 | 8.03 | 8.01 | -0.04 | -0.50% | 7.67 | 8.16 | 132050 | 10437 | 3.11% |
| 2026-06-26 | 8.36 | 8.05 | -0.30 | -3.59% | 8.02 | 8.43 | 120349 | 9822 | 2.84% |
| 2026-06-25 | 9.00 | 8.35 | -0.65 | -7.22% | 8.27 | 9.02 | 190144 | 16229 | 4.48% |
| 2026-06-24 | 9.14 | 9.00 | -0.21 | -2.28% | 8.90 | 9.41 | 111081 | 10084 | 2.62% |
| 2026-06-23 | 9.13 | 9.21 | -0.03 | -0.32% | 9.13 | 9.53 | 117718 | 10954 | 2.78% |
| 2026-06-22 | 9.27 | 9.24 | -0.06 | -0.65% | 8.78 | 9.37 | 133245 | 12093 | 3.14% |
| 2026-06-18 | 9.02 | 9.30 | 0.11 | 1.20% | 8.92 | 9.38 | 132428 | 12179 | 3.12% |
| 2026-06-17 | 8.98 | 9.19 | 0.03 | 0.33% | 8.91 | 9.35 | 170396 | 15596 | 4.02% |
| 2026-06-16 | 8.47 | 9.16 | 0.59 | 6.88% | 8.41 | 9.26 | 187222 | 16788 | 4.41% |
| 2026-06-15 | 7.89 | 8.57 | 0.65 | 8.21% | 7.89 | 8.88 | 246526 | 20892 | 5.81% |
| 2026-06-12 | 9.48 | 7.92 | -0.68 | -7.91% | 7.89 | 9.85 | 345932 | 30017 | 8.16% |
| 2026-06-11 | 8.53 | 8.60 | -0.03 | -0.35% | 8.25 | 8.79 | 101303 | 8590 | 2.39% |
| 2026-06-10 | 8.61 | 8.63 | 0.02 | 0.23% | 8.41 | 8.78 | 84958 | 7283 | 2.00% |
| 2026-06-09 | 8.44 | 8.61 | 0.25 | 2.99% | 8.31 | 8.75 | 96262 | 8234 | 2.27% |
| 2026-06-08 | 8.79 | 8.51 | -0.55 | -6.07% | 8.38 | 8.82 | 112885 | 9711 | 2.66% |
| 2026-06-05 | 8.80 | 9.06 | 0.21 | 2.37% | 8.20 | 9.39 | 166907 | 14696 | 3.93% |
| 2026-06-04 | 8.71 | 8.85 | 0.10 | 1.14% | 8.51 | 8.85 | 68656 | 5980 | 1.62% |
| 2026-06-03 | 8.71 | 8.75 | 0.06 | 0.69% | 8.59 | 9.01 | 84200 | 7422 | 1.99% |
| 2026-06-02 | 8.89 | 8.69 | -0.21 | -2.36% | 8.63 | 8.95 | 72453 | 6329 | 1.71% |
| 2026-06-01 | 8.51 | 8.90 | 0.31 | 3.61% | 8.46 | 9.14 | 111558 | 9879 | 2.63% |
| 2026-05-29 | 9.12 | 8.59 | -0.57 | -6.22% | 8.48 | 9.29 | 168994 | 14927 | 3.98% |
| 2026-05-28 | 8.98 | 9.16 | 0.18 | 2.00% | 8.80 | 9.31 | 103682 | 9354 | 2.44% |
| 2026-05-27 | 9.28 | 8.98 | -0.30 | -3.23% | 8.85 | 9.41 | 147486 | 13342 | 3.48% |
| 2026-05-26 | 9.79 | 9.28 | -0.51 | -5.21% | 9.17 | 9.79 | 157568 | 14764 | 3.71% |
| 2026-05-25 | 9.97 | 9.79 | -0.18 | -1.81% | 9.60 | 10.07 | 149226 | 14585 | 3.52% |
| 2026-05-22 | 9.46 | 9.97 | 0.72 | 7.78% | 9.18 | 10.02 | 189002 | 18318 | 4.46% |
| 2026-05-21 | 9.92 | 9.25 | -0.82 | -8.14% | 9.23 | 10.00 | 221430 | 21415 | 5.22% |
| 2026-05-20 | 9.15 | 10.07 | 0.86 | 9.34% | 9.07 | 10.23 | 297535 | 29475 | 7.01% |
| 2026-05-19 | 9.19 | 9.21 | 0.00 | 0.00% | 8.95 | 9.30 | 115845 | 10544 | 2.73% |
| 2026-05-18 | 9.23 | 9.21 | -0.11 | -1.18% | 9.03 | 9.31 | 106161 | 9720 | 2.50% |
| 2026-05-15 | 9.24 | 9.32 | 0.02 | 0.22% | 9.20 | 9.48 | 144725 | 13521 | 3.41% |
| 2026-05-14 | 9.02 | 9.30 | 0.29 | 3.22% | 8.94 | 9.63 | 176719 | 16390 | 4.17% |
| 2026-05-13 | 8.99 | 9.01 | 0.05 | 0.56% | 8.87 | 9.27 | 85530 | 7766 | 2.02% |