当前时间：2026-08-08 13:17:35 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 8.360 | 8.360 | 0.120 | 1.46% | 8.250 | 8.600 | 14510 | 1216 | 2.54% |
| 2026-08-06 | 8.310 | 8.240 | -0.140 | -1.67% | 8.180 | 8.390 | 10844 | 898 | 1.90% |
| 2026-08-05 | 8.270 | 8.380 | 0.040 | 0.48% | 8.250 | 8.410 | 17711 | 1475 | 3.10% |
| 2026-08-04 | 8.290 | 8.340 | 0.050 | 0.60% | 8.210 | 8.350 | 14219 | 1176 | 2.48% |
| 2026-08-03 | 8.380 | 8.290 | -0.220 | -2.59% | 8.250 | 8.510 | 16882 | 1405 | 2.95% |
| 2026-07-31 | 8.200 | 8.510 | 0.050 | 0.59% | 8.200 | 8.560 | 30074 | 2532 | 5.26% |
| 2026-07-30 | 8.080 | 8.460 | 0.400 | 4.96% | 8.060 | 9.200 | 47398 | 4097 | 8.28% |
| 2026-07-29 | 7.890 | 8.060 | 0.220 | 2.81% | 7.830 | 8.130 | 13503 | 1084 | 2.36% |
| 2026-07-28 | 7.690 | 7.840 | 0.080 | 1.03% | 7.690 | 7.960 | 7472 | 587 | 1.31% |
| 2026-07-27 | 7.630 | 7.760 | 0.090 | 1.17% | 7.630 | 7.840 | 6784 | 526 | 1.19% |
| 2026-07-24 | 7.880 | 7.670 | -0.330 | -4.13% | 7.620 | 8.010 | 9565 | 744 | 1.67% |
| 2026-07-23 | 7.770 | 8.000 | 0.180 | 2.30% | 7.680 | 8.070 | 16134 | 1271 | 2.82% |
| 2026-07-22 | 7.690 | 7.820 | 0.050 | 0.64% | 7.600 | 7.940 | 11230 | 879 | 1.96% |
| 2026-07-21 | 7.650 | 7.770 | 0.080 | 1.04% | 7.240 | 7.800 | 14315 | 1077 | 2.50% |
| 2026-07-20 | 7.840 | 7.690 | -0.160 | -2.04% | 7.560 | 8.100 | 12575 | 978 | 2.20% |
| 2026-07-17 | 8.010 | 7.850 | -0.200 | -2.48% | 7.770 | 8.220 | 12760 | 1027 | 2.23% |
| 2026-07-16 | 7.950 | 8.050 | 0.130 | 1.64% | 7.850 | 8.130 | 10401 | 831 | 1.82% |
| 2026-07-15 | 7.900 | 7.920 | 0.050 | 0.64% | 7.900 | 8.220 | 12469 | 1006 | 2.18% |
| 2026-07-14 | 7.750 | 7.870 | 0.170 | 2.21% | 7.650 | 7.940 | 9314 | 723 | 1.63% |
| 2026-07-13 | 8.080 | 7.700 | -0.450 | -5.52% | 7.560 | 8.130 | 15265 | 1188 | 2.67% |
| 2026-07-10 | 7.770 | 8.150 | 0.510 | 6.68% | 7.650 | 8.230 | 23435 | 1881 | 4.10% |
| 2026-07-09 | 7.730 | 7.640 | -0.070 | -0.91% | 7.420 | 7.770 | 8225 | 624 | 1.44% |
| 2026-07-08 | 7.840 | 7.710 | -0.070 | -0.90% | 7.680 | 7.920 | 7373 | 573 | 1.29% |
| 2026-07-07 | 7.930 | 7.780 | -0.140 | -1.77% | 7.750 | 8.020 | 6267 | 492 | 1.10% |
| 2026-07-06 | 8.070 | 7.920 | -0.200 | -2.46% | 7.910 | 8.230 | 8991 | 721 | 1.57% |
| 2026-07-03 | 8.220 | 8.120 | 0.010 | 0.12% | 8.000 | 8.250 | 9991 | 810 | 1.75% |
| 2026-07-02 | 8.150 | 8.110 | 0.060 | 0.75% | 7.980 | 8.350 | 10847 | 886 | 1.90% |
| 2026-07-01 | 7.770 | 8.050 | 0.250 | 3.21% | 7.720 | 8.180 | 14425 | 1156 | 2.60% |
| 2026-06-30 | 7.940 | 7.800 | -0.130 | -1.64% | 7.780 | 8.180 | 11249 | 892 | 2.03% |
| 2026-06-29 | 8.050 | 7.930 | -0.190 | -2.34% | 7.700 | 8.250 | 10989 | 865 | 1.98% |
| 2026-06-26 | 8.390 | 8.120 | -0.260 | -3.10% | 8.120 | 8.450 | 11025 | 907 | 1.99% |
| 2026-06-25 | 8.750 | 8.380 | -0.370 | -4.23% | 8.370 | 8.930 | 12730 | 1084 | 2.30% |
| 2026-06-24 | 9.010 | 8.750 | -0.310 | -3.42% | 8.670 | 9.030 | 14641 | 1289 | 2.64% |
| 2026-06-23 | 8.760 | 9.060 | 0.320 | 3.66% | 8.670 | 9.450 | 22716 | 2083 | 4.10% |
| 2026-06-22 | 8.690 | 8.740 | 0.040 | 0.46% | 8.220 | 8.840 | 20989 | 1777 | 3.79% |
| 2026-06-18 | 9.130 | 8.700 | -0.300 | -3.33% | 8.550 | 9.130 | 14089 | 1237 | 2.54% |
| 2026-06-17 | 8.900 | 9.000 | 0.050 | 0.56% | 8.730 | 9.020 | 12785 | 1137 | 2.31% |
| 2026-06-16 | 9.020 | 8.950 | -0.110 | -1.21% | 8.940 | 9.130 | 10289 | 927 | 1.86% |
| 2026-06-15 | 9.070 | 9.060 | 0.070 | 0.78% | 9.000 | 9.180 | 7842 | 712 | 1.42% |
| 2026-06-12 | 9.060 | 8.990 | 0.060 | 0.67% | 8.950 | 9.210 | 9524 | 863 | 1.72% |
| 2026-06-11 | 9.330 | 8.930 | -0.320 | -3.46% | 8.820 | 9.330 | 12084 | 1084 | 2.18% |
| 2026-06-10 | 9.380 | 9.250 | -0.180 | -1.91% | 9.100 | 9.450 | 9058 | 837 | 1.64% |
| 2026-06-09 | 9.660 | 9.430 | -0.240 | -2.48% | 9.350 | 9.750 | 10938 | 1037 | 1.97% |
| 2026-06-08 | 9.360 | 9.670 | 0.250 | 2.65% | 9.080 | 9.870 | 22886 | 2205 | 4.13% |
| 2026-06-05 | 8.950 | 9.420 | 0.470 | 5.25% | 8.950 | 9.700 | 20496 | 1922 | 3.70% |
| 2026-06-04 | 9.190 | 8.950 | -0.250 | -2.72% | 8.880 | 9.190 | 10893 | 977 | 1.97% |
| 2026-06-03 | 9.380 | 9.200 | -0.130 | -1.39% | 9.120 | 9.390 | 7473 | 691 | 1.35% |
| 2026-06-02 | 9.240 | 9.330 | 0.090 | 0.97% | 9.080 | 9.390 | 11100 | 1030 | 2.00% |
| 2026-06-01 | 9.080 | 9.240 | 0.170 | 1.87% | 9.080 | 9.360 | 6832 | 631 | 1.23% |
| 2026-05-29 | 9.280 | 9.070 | -0.230 | -2.47% | 9.050 | 9.430 | 9682 | 893 | 1.75% |
| 2026-05-28 | 9.160 | 9.300 | 0.140 | 1.53% | 8.950 | 9.360 | 11604 | 1060 | 2.09% |
| 2026-05-27 | 9.580 | 9.160 | -0.370 | -3.88% | 8.820 | 9.600 | 21411 | 1947 | 3.87% |
| 2026-05-26 | 13.750 | 13.470 | -0.280 | -2.04% | 13.220 | 13.820 | 9858 | 1325 | 2.49% |
| 2026-05-25 | 14.120 | 13.750 | -0.370 | -2.62% | 13.650 | 14.240 | 9132 | 1265 | 2.31% |
| 2026-05-22 | 14.580 | 14.120 | -0.380 | -2.62% | 14.010 | 14.620 | 10735 | 1520 | 2.71% |
| 2026-05-21 | 14.800 | 14.500 | -0.270 | -1.83% | 14.410 | 14.970 | 8519 | 1253 | 2.15% |
| 2026-05-20 | 15.050 | 14.770 | -0.210 | -1.40% | 14.720 | 15.050 | 4803 | 711 | 1.21% |
| 2026-05-19 | 14.750 | 14.980 | 0.340 | 2.32% | 14.740 | 15.140 | 6845 | 1025 | 1.73% |
| 2026-05-18 | 14.780 | 14.640 | -0.160 | -1.08% | 14.510 | 14.870 | 7611 | 1115 | 1.92% |
| 2026-05-15 | 15.010 | 14.800 | -0.180 | -1.20% | 14.700 | 15.100 | 8325 | 1238 | 2.10% |
| 2026-05-14 | 15.400 | 14.980 | -0.390 | -2.54% | 14.980 | 15.450 | 9097 | 1381 | 2.30% |
| 2026-05-13 | 15.310 | 15.370 | -0.030 | -0.19% | 15.260 | 15.440 | 6190 | 950 | 1.56% |
| 2026-05-12 | 15.370 | 15.400 | 0.120 | 0.79% | 15.250 | 15.550 | 10547 | 1620 | 2.67% |
| 2026-05-11 | 15.440 | 15.280 | -0.140 | -0.91% | 15.130 | 15.440 | 9830 | 1495 | 2.48% |
| 2026-05-08 | 15.120 | 15.420 | 0.210 | 1.38% | 15.120 | 15.500 | 7854 | 1205 | 1.98% |
| 2026-05-07 | 15.070 | 15.210 | 0.160 | 1.06% | 15.030 | 15.310 | 9853 | 1495 | 2.49% |
| 2026-05-06 | 14.870 | 15.050 | 0.180 | 1.21% | 14.870 | 15.090 | 5797 | 869 | 1.47% |
| 2026-04-30 | 14.820 | 14.870 | -0.010 | -0.07% | 14.780 | 15.060 | 6193 | 926 | 1.57% |