当前时间：2026-08-21 15:26:56 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 | 8.650 | 8.600 | 0.010 | 0.12% | 8.520 | 8.750 | 3348 | 288 | 0.92% |
| 2026-08-19 | 8.850 | 8.590 | -0.260 | -2.94% | 8.550 | 8.940 | 5801 | 505 | 1.59% |
| 2026-08-18 | 8.660 | 8.850 | 0.160 | 1.84% | 8.660 | 8.950 | 5954 | 526 | 1.63% |
| 2026-08-17 | 8.650 | 8.690 | 0.020 | 0.23% | 8.600 | 8.800 | 4453 | 387 | 1.22% |
| 2026-08-14 | 8.670 | 8.670 | -0.050 | -0.57% | 8.570 | 8.800 | 4836 | 417 | 1.32% |
| 2026-08-13 | 8.980 | 8.720 | -0.210 | -2.35% | 8.700 | 8.980 | 6416 | 565 | 1.75% |
| 2026-08-12 | 8.690 | 8.930 | 0.270 | 3.12% | 8.590 | 8.930 | 5560 | 488 | 1.52% |
| 2026-08-11 | 8.680 | 8.660 | -0.010 | -0.12% | 8.580 | 8.770 | 5445 | 473 | 1.49% |
| 2026-08-10 | 8.620 | 8.670 | 0.050 | 0.58% | 8.580 | 8.800 | 5336 | 463 | 1.46% |
| 2026-08-07 | 8.650 | 8.620 | -0.060 | -0.69% | 8.470 | 8.690 | 7489 | 642 | 2.05% |
| 2026-08-06 | 8.580 | 8.680 | 0.140 | 1.64% | 8.470 | 8.980 | 12454 | 1080 | 3.41% |
| 2026-08-05 | 8.410 | 8.540 | 0.090 | 1.07% | 8.340 | 8.550 | 5850 | 494 | 1.60% |
| 2026-08-04 | 8.460 | 8.450 | -0.020 | -0.24% | 8.330 | 8.520 | 6529 | 548 | 1.79% |
| 2026-08-03 | 8.580 | 8.470 | -0.040 | -0.47% | 8.330 | 8.580 | 6305 | 531 | 1.72% |
| 2026-07-31 | 8.550 | 8.510 | -0.040 | -0.47% | 8.460 | 8.680 | 9848 | 842 | 2.69% |
| 2026-07-30 | 8.490 | 8.550 | 0.060 | 0.71% | 8.250 | 8.620 | 11425 | 966 | 3.12% |
| 2026-07-29 | 8.230 | 8.490 | 0.340 | 4.17% | 8.110 | 8.570 | 11669 | 980 | 3.19% |
| 2026-07-28 | 8.070 | 8.150 | 0.010 | 0.12% | 7.930 | 8.300 | 10023 | 820 | 2.74% |
| 2026-07-27 | 7.770 | 8.140 | 0.290 | 3.69% | 7.770 | 8.150 | 7383 | 593 | 2.02% |
| 2026-07-24 | 7.950 | 7.850 | -0.220 | -2.73% | 7.760 | 8.000 | 3996 | 314 | 1.09% |
| 2026-07-23 | 7.630 | 8.070 | 0.340 | 4.40% | 7.620 | 8.090 | 12633 | 1001 | 3.46% |
| 2026-07-22 | 7.740 | 7.730 | -0.010 | -0.13% | 7.590 | 7.910 | 6946 | 536 | 1.90% |
| 2026-07-21 | 7.670 | 7.740 | 0.100 | 1.31% | 7.050 | 7.800 | 9655 | 717 | 2.64% |
| 2026-07-20 | 7.950 | 7.640 | -0.330 | -4.14% | 7.370 | 8.070 | 6882 | 530 | 1.88% |
| 2026-07-17 | 8.050 | 7.970 | -0.090 | -1.12% | 7.810 | 8.250 | 7651 | 616 | 2.09% |
| 2026-07-16 | 8.070 | 8.060 | -0.090 | -1.10% | 7.970 | 8.320 | 6552 | 529 | 1.79% |
| 2026-07-15 | 8.100 | 8.150 | 0.140 | 1.75% | 7.910 | 8.400 | 12943 | 1064 | 3.54% |
| 2026-07-14 | 7.860 | 8.010 | 0.130 | 1.65% | 7.800 | 8.100 | 8198 | 653 | 2.24% |
| 2026-07-13 | 8.060 | 7.880 | -0.260 | -3.19% | 7.770 | 8.120 | 8774 | 691 | 2.40% |
| 2026-07-10 | 7.650 | 8.140 | 0.450 | 5.85% | 7.520 | 8.200 | 11971 | 958 | 3.27% |
| 2026-07-09 | 7.650 | 7.690 | 0.000 | 0.00% | 7.380 | 7.750 | 7139 | 542 | 1.95% |
| 2026-07-08 | 7.660 | 7.690 | 0.010 | 0.13% | 7.600 | 7.830 | 4585 | 353 | 1.25% |
| 2026-07-07 | 7.710 | 7.680 | -0.070 | -0.90% | 7.580 | 7.940 | 4990 | 385 | 1.36% |
| 2026-07-06 | 7.780 | 7.750 | -0.080 | -1.02% | 7.680 | 7.950 | 5141 | 401 | 1.41% |
| 2026-07-03 | 7.780 | 7.830 | 0.130 | 1.69% | 7.660 | 7.890 | 4436 | 345 | 1.21% |
| 2026-07-02 | 7.850 | 7.700 | -0.090 | -1.16% | 7.670 | 8.000 | 8330 | 653 | 2.28% |
| 2026-07-01 | 7.550 | 7.790 | 0.310 | 4.14% | 7.370 | 7.850 | 9871 | 751 | 2.70% |
| 2026-06-30 | 7.670 | 7.480 | -0.170 | -2.22% | 7.420 | 7.860 | 8306 | 636 | 2.27% |
| 2026-06-29 | 7.630 | 7.650 | 0.020 | 0.26% | 7.190 | 7.690 | 9449 | 709 | 2.58% |
| 2026-06-26 | 10.530 | 10.020 | -0.400 | -3.84% | 9.940 | 10.600 | 9027 | 914 | 3.21% |
| 2026-06-25 | 10.780 | 10.420 | -0.440 | -4.05% | 10.300 | 10.860 | 5980 | 628 | 2.13% |
| 2026-06-24 | 11.210 | 10.860 | -0.440 | -3.89% | 10.820 | 11.230 | 4710 | 518 | 1.67% |
| 2026-06-23 | 10.950 | 11.300 | 0.340 | 3.10% | 10.910 | 11.840 | 11090 | 1272 | 3.94% |
| 2026-06-22 | 10.750 | 10.960 | 0.150 | 1.39% | 10.200 | 11.110 | 6712 | 715 | 2.39% |
| 2026-06-18 | 11.230 | 10.810 | -0.420 | -3.74% | 10.780 | 11.280 | 4213 | 461 | 1.50% |
| 2026-06-17 | 11.230 | 11.230 | 0.020 | 0.18% | 10.800 | 11.380 | 6061 | 675 | 2.16% |
| 2026-06-16 | 11.460 | 11.210 | -0.290 | -2.52% | 11.210 | 11.600 | 4330 | 493 | 1.54% |
| 2026-06-15 | 11.440 | 11.500 | 0.060 | 0.52% | 11.240 | 11.590 | 4245 | 485 | 1.51% |
| 2026-06-12 | 11.290 | 11.440 | 0.260 | 2.33% | 11.210 | 11.550 | 4740 | 540 | 1.69% |
| 2026-06-11 | 11.670 | 11.180 | -0.610 | -5.17% | 11.160 | 11.670 | 7759 | 877 | 2.76% |
| 2026-06-10 | 11.990 | 11.790 | -0.310 | -2.56% | 11.720 | 12.020 | 5650 | 670 | 2.01% |
| 2026-06-09 | 12.280 | 12.100 | -0.190 | -1.55% | 11.960 | 12.310 | 6351 | 767 | 2.26% |
| 2026-06-08 | 11.800 | 12.290 | 0.230 | 1.91% | 11.740 | 12.450 | 8434 | 1029 | 3.00% |
| 2026-06-05 | 11.570 | 12.060 | 0.490 | 4.24% | 11.570 | 12.180 | 9405 | 1123 | 3.34% |
| 2026-06-04 | 12.070 | 11.570 | -0.380 | -3.18% | 11.510 | 12.070 | 6048 | 707 | 2.15% |
| 2026-06-03 | 12.170 | 11.950 | -0.150 | -1.24% | 11.900 | 12.240 | 4579 | 551 | 1.63% |
| 2026-06-02 | 12.300 | 12.100 | -0.120 | -0.98% | 11.920 | 12.300 | 4040 | 489 | 1.44% |
| 2026-06-01 | 11.910 | 12.220 | 0.320 | 2.69% | 11.850 | 12.250 | 6332 | 768 | 2.25% |
| 2026-05-29 | 12.150 | 11.900 | -0.270 | -2.22% | 11.830 | 12.350 | 5640 | 680 | 2.01% |
| 2026-05-28 | 11.900 | 12.170 | 0.390 | 3.31% | 11.720 | 12.170 | 6729 | 806 | 2.39% |
| 2026-05-27 | 12.280 | 11.780 | -0.570 | -4.62% | 11.730 | 12.350 | 6266 | 745 | 2.23% |
| 2026-05-26 | 12.730 | 12.350 | -0.380 | -2.99% | 12.200 | 12.730 | 4710 | 581 | 1.67% |
| 2026-05-25 | 13.050 | 12.730 | -0.310 | -2.38% | 12.540 | 13.140 | 4676 | 596 | 1.66% |
| 2026-05-22 | 13.060 | 13.040 | -0.030 | -0.23% | 12.920 | 13.170 | 4973 | 646 | 1.77% |
| 2026-05-21 | 13.740 | 13.070 | -0.530 | -3.90% | 13.020 | 13.740 | 5756 | 769 | 2.05% |
| 2026-05-20 | 13.870 | 13.600 | -0.300 | -2.16% | 13.450 | 13.990 | 4037 | 549 | 1.44% |
| 2026-05-19 | 13.490 | 13.900 | 0.400 | 2.96% | 13.370 | 13.940 | 5506 | 757 | 1.96% |
| 2026-05-18 | 13.680 | 13.500 | -0.280 | -2.03% | 13.370 | 13.690 | 4579 | 617 | 1.63% |
| 2026-05-15 | 14.360 | 13.780 | -0.600 | -4.17% | 13.660 | 14.360 | 8916 | 1250 | 3.17% |
| 2026-05-14 | 14.140 | 14.380 | 0.340 | 2.42% | 13.900 | 14.520 | 13050 | 1858 | 4.64% |
| 2026-05-13 | 14.050 | 14.040 | 0.080 | 0.57% | 13.960 | 14.190 | 5320 | 748 | 1.89% |