当前时间：2026-08-21 00:47:41 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 | 7.330 | 7.340 | 0.020 | 0.27% | 7.260 | 7.420 | 12254 | 899 | 0.92% |
| 2026-08-19 | 7.650 | 7.320 | -0.390 | -5.06% | 7.280 | 7.650 | 20979 | 1557 | 1.58% |
| 2026-08-18 | 7.580 | 7.710 | 0.120 | 1.58% | 7.500 | 7.740 | 26464 | 2025 | 1.99% |
| 2026-08-17 | 7.570 | 7.590 | 0.130 | 1.74% | 7.390 | 7.610 | 17656 | 1333 | 1.33% |
| 2026-08-14 | 7.630 | 7.460 | -0.140 | -1.84% | 7.420 | 7.630 | 20435 | 1531 | 1.54% |
| 2026-08-13 | 7.760 | 7.600 | -0.120 | -1.55% | 7.600 | 7.860 | 28139 | 2174 | 2.12% |
| 2026-08-12 | 7.670 | 7.720 | 0.060 | 0.78% | 7.630 | 7.760 | 18872 | 1452 | 1.42% |
| 2026-08-11 | 7.840 | 7.660 | -0.200 | -2.54% | 7.660 | 7.840 | 24363 | 1884 | 1.83% |
| 2026-08-10 | 7.660 | 7.860 | 0.230 | 3.01% | 7.660 | 7.860 | 30514 | 2377 | 2.30% |
| 2026-08-07 | 7.730 | 7.630 | -0.060 | -0.78% | 7.500 | 7.730 | 22405 | 1701 | 1.69% |
| 2026-08-06 | 7.730 | 7.690 | -0.110 | -1.41% | 7.630 | 7.790 | 29420 | 2261 | 2.21% |
| 2026-08-05 | 7.590 | 7.800 | 0.190 | 2.50% | 7.530 | 7.890 | 35348 | 2726 | 2.66% |
| 2026-08-04 | 7.600 | 7.610 | 0.060 | 0.79% | 7.490 | 7.610 | 27625 | 2085 | 2.08% |
| 2026-08-03 | 7.390 | 7.550 | 0.140 | 1.89% | 7.390 | 7.570 | 29361 | 2203 | 2.21% |
| 2026-07-31 | 7.340 | 7.410 | 0.110 | 1.51% | 7.300 | 7.500 | 25701 | 1907 | 1.93% |
| 2026-07-30 | 7.450 | 7.300 | -0.160 | -2.14% | 7.300 | 7.590 | 24432 | 1822 | 1.84% |
| 2026-07-29 | 7.310 | 7.460 | 0.160 | 2.19% | 7.270 | 7.510 | 23964 | 1778 | 1.80% |
| 2026-07-28 | 7.330 | 7.300 | -0.120 | -1.62% | 7.260 | 7.480 | 23137 | 1707 | 1.74% |
| 2026-07-27 | 7.160 | 7.420 | 0.130 | 1.78% | 7.160 | 7.420 | 23129 | 1694 | 1.74% |
| 2026-07-24 | 7.700 | 7.290 | -0.430 | -5.57% | 7.240 | 7.700 | 35282 | 2635 | 2.66% |
| 2026-07-23 | 7.370 | 7.720 | 0.390 | 5.32% | 7.190 | 7.770 | 48953 | 3726 | 3.68% |
| 2026-07-22 | 7.400 | 7.330 | -0.140 | -1.87% | 7.230 | 7.560 | 22469 | 1661 | 1.69% |
| 2026-07-21 | 7.530 | 7.470 | -0.060 | -0.80% | 6.910 | 7.630 | 50721 | 3674 | 3.82% |
| 2026-07-20 | 7.800 | 7.530 | -0.390 | -4.92% | 7.430 | 7.970 | 41031 | 3168 | 3.09% |
| 2026-07-17 | 7.980 | 7.920 | 0.090 | 1.15% | 7.870 | 8.290 | 50166 | 4070 | 3.78% |
| 2026-07-16 | 7.810 | 7.830 | 0.020 | 0.26% | 7.730 | 7.980 | 21598 | 1702 | 1.63% |
| 2026-07-15 | 7.830 | 7.810 | 0.030 | 0.39% | 7.740 | 8.020 | 20847 | 1641 | 1.57% |
| 2026-07-14 | 7.620 | 7.780 | 0.230 | 3.05% | 7.510 | 7.820 | 21634 | 1661 | 1.63% |
| 2026-07-13 | 8.000 | 7.550 | -0.470 | -5.86% | 7.530 | 8.050 | 25813 | 1985 | 1.94% |
| 2026-07-10 | 7.860 | 8.020 | 0.060 | 0.75% | 7.500 | 8.150 | 42091 | 3336 | 3.17% |
| 2026-07-09 | 8.160 | 7.960 | -0.160 | -1.97% | 7.750 | 8.190 | 36853 | 2912 | 2.77% |
| 2026-07-08 | 8.530 | 8.120 | -0.420 | -4.92% | 8.100 | 8.530 | 31441 | 2597 | 2.37% |
| 2026-07-07 | 9.030 | 8.540 | -0.410 | -4.58% | 8.530 | 9.030 | 30442 | 2660 | 2.29% |
| 2026-07-06 | 9.150 | 8.950 | -0.120 | -1.32% | 8.900 | 9.210 | 23549 | 2128 | 1.77% |
| 2026-07-03 | 9.050 | 9.070 | 0.040 | 0.44% | 8.960 | 9.150 | 21737 | 1970 | 1.64% |
| 2026-07-02 | 9.240 | 9.030 | -0.150 | -1.63% | 8.990 | 9.290 | 29282 | 2681 | 2.20% |
| 2026-07-01 | 9.190 | 9.180 | -0.100 | -1.08% | 8.990 | 9.310 | 43646 | 3982 | 3.28% |
| 2026-06-30 | 9.260 | 9.280 | -0.100 | -1.07% | 9.190 | 9.460 | 36786 | 3428 | 2.77% |
| 2026-06-29 | 9.200 | 9.380 | 0.480 | 5.39% | 8.740 | 9.740 | 67229 | 6212 | 5.06% |
| 2026-06-26 | 9.000 | 8.900 | 0.000 | 0.00% | 8.850 | 9.160 | 30836 | 2767 | 2.32% |
| 2026-06-25 | 9.200 | 8.900 | -0.300 | -3.26% | 8.860 | 9.200 | 33140 | 2966 | 2.49% |
| 2026-06-24 | 9.410 | 9.200 | -0.270 | -2.85% | 9.100 | 9.510 | 23141 | 2133 | 1.74% |
| 2026-06-23 | 9.450 | 9.470 | -0.020 | -0.21% | 9.300 | 9.780 | 51286 | 4912 | 3.86% |
| 2026-06-22 | 9.190 | 9.490 | 0.230 | 2.48% | 8.900 | 9.490 | 50124 | 4603 | 3.77% |
| 2026-06-18 | 9.770 | 9.260 | -0.530 | -5.41% | 9.260 | 9.770 | 61514 | 5794 | 4.63% |
| 2026-06-17 | 10.060 | 9.790 | -0.360 | -3.55% | 9.750 | 10.070 | 50496 | 4994 | 3.80% |
| 2026-06-16 | 9.920 | 10.150 | 0.270 | 2.73% | 9.830 | 10.380 | 56785 | 5753 | 4.27% |
| 2026-06-15 | 9.680 | 9.880 | 0.270 | 2.81% | 9.650 | 9.920 | 42434 | 4152 | 3.19% |
| 2026-06-12 | 9.740 | 9.610 | 0.040 | 0.42% | 9.530 | 9.860 | 41351 | 4005 | 3.11% |
| 2026-06-11 | 10.090 | 9.570 | -0.560 | -5.53% | 9.560 | 10.170 | 59414 | 5813 | 4.47% |
| 2026-06-10 | 10.810 | 10.130 | -0.850 | -7.74% | 10.130 | 10.980 | 74478 | 7779 | 5.61% |
| 2026-06-09 | 11.050 | 11.010 | 0.020 | 0.18% | 10.780 | 11.120 | 53646 | 5887 | 4.04% |
| 2026-06-08 | 10.990 | 10.990 | -0.290 | -2.57% | 10.890 | 11.620 | 86679 | 9728 | 6.52% |
| 2026-06-05 | 10.990 | 11.280 | 0.420 | 3.87% | 10.860 | 11.550 | 92319 | 10384 | 6.95% |
| 2026-06-04 | 11.110 | 10.860 | -0.330 | -2.95% | 10.720 | 11.310 | 60977 | 6673 | 4.59% |
| 2026-06-03 | 11.330 | 11.190 | -0.290 | -2.53% | 11.060 | 11.390 | 75211 | 8430 | 5.66% |
| 2026-06-02 | 10.830 | 11.480 | 0.680 | 6.30% | 10.420 | 11.490 | 117763 | 12957 | 8.86% |
| 2026-06-01 | 10.750 | 10.800 | -0.080 | -0.74% | 10.690 | 11.280 | 68012 | 7461 | 5.12% |
| 2026-05-29 | 10.700 | 10.880 | 0.170 | 1.59% | 10.650 | 11.300 | 103265 | 11446 | 7.77% |
| 2026-05-28 | 11.030 | 10.710 | -0.080 | -0.74% | 10.530 | 11.030 | 74120 | 7945 | 5.58% |
| 2026-05-27 | 10.130 | 10.790 | 0.740 | 7.36% | 10.030 | 10.850 | 93335 | 9776 | 7.02% |
| 2026-05-26 | 10.300 | 10.050 | -0.040 | -0.40% | 9.950 | 10.360 | 30720 | 3100 | 2.31% |
| 2026-05-25 | 10.270 | 10.090 | -0.180 | -1.75% | 9.960 | 10.500 | 47051 | 4798 | 3.54% |
| 2026-05-22 | 10.200 | 10.270 | 0.060 | 0.59% | 10.130 | 10.370 | 29565 | 3033 | 2.23% |
| 2026-05-21 | 10.680 | 10.210 | -0.500 | -4.67% | 10.150 | 10.760 | 50419 | 5266 | 3.79% |
| 2026-05-20 | 10.900 | 10.710 | -0.160 | -1.47% | 10.530 | 11.090 | 51981 | 5573 | 3.91% |
| 2026-05-19 | 10.490 | 10.870 | 0.390 | 3.72% | 10.430 | 10.950 | 63014 | 6751 | 4.74% |
| 2026-05-18 | 10.580 | 10.480 | -0.130 | -1.23% | 10.380 | 10.710 | 44281 | 4658 | 3.33% |
| 2026-05-15 | 10.760 | 10.610 | -0.200 | -1.85% | 10.520 | 10.930 | 47237 | 5049 | 3.56% |
| 2026-05-14 | 11.310 | 10.810 | -0.440 | -3.91% | 10.800 | 11.430 | 66758 | 7414 | 5.02% |
| 2026-05-13 | 10.890 | 11.250 | 0.370 | 3.40% | 10.730 | 11.440 | 98586 | 11022 | 7.42% |