当前时间：2026-08-21 18:32:07 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 | 7.570 | 7.570 | -0.270 | -3.44% | 7.380 | 7.690 | 50280 | 3786 | 4.24% |
| 2026-08-20 | 8.100 | 7.840 | 0.010 | 0.13% | 7.800 | 8.230 | 67391 | 5390 | 5.69% |
| 2026-08-19 | 7.720 | 7.830 | 0.040 | 0.51% | 7.720 | 8.400 | 79878 | 6419 | 6.74% |
| 2026-08-18 | 7.620 | 7.790 | 0.140 | 1.83% | 7.540 | 7.960 | 49801 | 3875 | 4.20% |
| 2026-08-17 | 7.700 | 7.650 | -0.090 | -1.16% | 7.430 | 7.730 | 40849 | 3094 | 3.45% |
| 2026-08-14 | 7.850 | 7.740 | -0.240 | -3.01% | 7.610 | 7.980 | 47498 | 3693 | 4.01% |
| 2026-08-13 | 7.550 | 7.980 | 0.440 | 5.84% | 7.460 | 8.180 | 89561 | 7065 | 7.56% |
| 2026-08-12 | 7.650 | 7.540 | -0.130 | -1.69% | 7.480 | 7.740 | 42285 | 3208 | 3.57% |
| 2026-08-11 | 7.590 | 7.670 | 0.020 | 0.26% | 7.500 | 8.050 | 62080 | 4811 | 5.24% |
| 2026-08-10 | 7.880 | 7.650 | -0.250 | -3.16% | 7.570 | 8.240 | 63555 | 5000 | 5.36% |
| 2026-08-07 | 7.550 | 7.900 | 0.270 | 3.54% | 7.420 | 8.100 | 95642 | 7489 | 8.07% |
| 2026-08-06 | 7.350 | 7.630 | 0.400 | 5.53% | 7.140 | 7.880 | 91448 | 6859 | 7.72% |
| 2026-08-05 | 7.270 | 7.230 | 0.000 | 0.00% | 7.120 | 7.270 | 38139 | 2736 | 3.22% |
| 2026-08-04 | 7.050 | 7.230 | 0.220 | 3.14% | 7.050 | 7.300 | 40437 | 2906 | 3.41% |
| 2026-08-03 | 7.040 | 7.010 | 0.020 | 0.29% | 6.960 | 7.130 | 29116 | 2045 | 2.46% |
| 2026-07-31 | 6.700 | 6.990 | 0.290 | 4.33% | 6.610 | 7.060 | 41259 | 2839 | 3.48% |
| 2026-07-30 | 7.030 | 6.700 | -0.360 | -5.10% | 6.700 | 7.120 | 42530 | 2954 | 3.59% |
| 2026-07-29 | 7.200 | 7.060 | -0.090 | -1.26% | 6.870 | 7.240 | 55004 | 3850 | 4.64% |
| 2026-07-28 | 7.290 | 7.150 | -0.250 | -3.38% | 7.080 | 7.750 | 72965 | 5382 | 6.16% |
| 2026-07-27 | 7.100 | 7.400 | 0.300 | 4.23% | 6.880 | 7.590 | 67643 | 4981 | 5.71% |
| 2026-07-24 | 7.800 | 7.100 | -0.870 | -10.92% | 7.100 | 7.910 | 77082 | 5715 | 6.51% |
| 2026-07-23 | 8.090 | 7.970 | -0.400 | -4.78% | 7.610 | 8.350 | 87943 | 6986 | 7.42% |
| 2026-07-22 | 8.080 | 8.370 | 0.060 | 0.72% | 8.030 | 8.880 | 113419 | 9591 | 9.57% |
| 2026-07-21 | 8.030 | 8.310 | -0.070 | -0.84% | 7.510 | 8.420 | 125436 | 10028 | 10.59% |
| 2026-07-20 | 7.900 | 8.380 | -0.050 | -0.59% | 7.600 | 9.030 | 138953 | 11527 | 11.73% |
| 2026-07-17 | 8.550 | 8.430 | -0.930 | -9.94% | 8.290 | 9.210 | 142090 | 12280 | 11.99% |
| 2026-07-16 | 8.000 | 9.360 | 0.610 | 6.97% | 7.450 | 9.860 | 247107 | 20474 | 20.85% |
| 2026-07-15 | 6.890 | 8.750 | 1.830 | 26.45% | 6.770 | 8.990 | 232230 | 19689 | 19.60% |
| 2026-07-14 | 6.880 | 6.920 | -0.270 | -3.76% | 6.700 | 7.500 | 85107 | 5980 | 7.18% |
| 2026-07-13 | 6.560 | 7.190 | 0.710 | 10.96% | 6.560 | 8.010 | 105121 | 7775 | 8.87% |
| 2026-07-10 | 6.230 | 6.480 | 0.230 | 3.68% | 6.100 | 6.650 | 14636 | 946 | 1.24% |
| 2026-07-09 | 6.280 | 6.250 | -0.010 | -0.16% | 6.110 | 6.370 | 5382 | 333 | 0.45% |
| 2026-07-08 | 6.280 | 6.260 | -0.050 | -0.79% | 6.240 | 6.400 | 6655 | 419 | 0.56% |
| 2026-07-07 | 6.480 | 6.310 | -0.230 | -3.52% | 6.270 | 6.600 | 9974 | 638 | 0.84% |
| 2026-07-06 | 6.470 | 6.540 | 0.040 | 0.62% | 6.440 | 6.840 | 15146 | 1003 | 1.28% |
| 2026-07-03 | 6.580 | 6.500 | 0.010 | 0.15% | 6.410 | 6.670 | 9971 | 650 | 0.84% |
| 2026-07-02 | 6.580 | 6.490 | -0.090 | -1.37% | 6.470 | 6.910 | 14306 | 958 | 1.21% |
| 2026-07-01 | 6.190 | 6.580 | 0.370 | 5.96% | 6.080 | 6.580 | 18960 | 1217 | 1.60% |
| 2026-06-30 | 6.450 | 6.210 | -0.220 | -3.42% | 6.180 | 6.530 | 10912 | 687 | 0.92% |
| 2026-06-29 | 6.230 | 6.430 | 0.210 | 3.38% | 6.040 | 6.500 | 21581 | 1366 | 1.82% |
| 2026-06-26 | 6.540 | 6.220 | -0.320 | -4.89% | 6.200 | 6.590 | 11529 | 728 | 0.97% |
| 2026-06-25 | 6.810 | 6.540 | -0.260 | -3.82% | 6.490 | 6.810 | 12491 | 822 | 1.05% |
| 2026-06-24 | 7.000 | 6.800 | -0.160 | -2.30% | 6.760 | 7.030 | 8875 | 609 | 0.75% |
| 2026-06-23 | 6.770 | 6.960 | 0.210 | 3.11% | 6.670 | 7.340 | 15757 | 1121 | 1.33% |
| 2026-06-22 | 6.700 | 6.750 | 0.050 | 0.75% | 6.400 | 6.840 | 8931 | 591 | 0.75% |
| 2026-06-18 | 6.890 | 6.700 | -0.180 | -2.62% | 6.670 | 6.910 | 5492 | 372 | 0.46% |
| 2026-06-17 | 6.960 | 6.880 | -0.080 | -1.15% | 6.750 | 6.960 | 6287 | 431 | 0.53% |
| 2026-06-16 | 7.110 | 6.960 | -0.180 | -2.52% | 6.920 | 7.120 | 7333 | 512 | 0.62% |
| 2026-06-15 | 7.120 | 7.140 | 0.030 | 0.42% | 7.010 | 7.200 | 7401 | 524 | 0.62% |
| 2026-06-12 | 7.030 | 7.110 | 0.180 | 2.60% | 6.870 | 7.210 | 11277 | 801 | 0.95% |
| 2026-06-11 | 7.090 | 6.930 | -0.160 | -2.26% | 6.850 | 7.120 | 9790 | 680 | 0.83% |
| 2026-06-10 | 7.180 | 7.090 | -0.090 | -1.25% | 7.040 | 7.200 | 4970 | 352 | 0.42% |
| 2026-06-09 | 7.290 | 7.180 | -0.110 | -1.51% | 7.110 | 7.380 | 6333 | 457 | 0.53% |
| 2026-06-08 | 7.210 | 7.290 | 0.030 | 0.41% | 7.110 | 7.480 | 9640 | 707 | 0.81% |
| 2026-06-05 | 6.960 | 7.260 | 0.270 | 3.86% | 6.960 | 7.310 | 12773 | 921 | 1.08% |
| 2026-06-04 | 7.130 | 6.990 | -0.140 | -1.96% | 6.920 | 7.220 | 7088 | 496 | 0.60% |
| 2026-06-03 | 7.370 | 7.130 | -0.130 | -1.79% | 7.110 | 7.430 | 5097 | 370 | 0.43% |
| 2026-06-02 | 7.400 | 7.260 | -0.140 | -1.89% | 7.250 | 7.410 | 4456 | 326 | 0.38% |
| 2026-06-01 | 7.110 | 7.400 | 0.240 | 3.35% | 7.070 | 7.440 | 7984 | 586 | 0.67% |
| 2026-05-29 | 7.130 | 7.160 | 0.020 | 0.28% | 7.090 | 7.280 | 10448 | 751 | 0.88% |
| 2026-05-28 | 6.980 | 7.140 | 0.130 | 1.85% | 6.880 | 7.170 | 9519 | 668 | 0.80% |
| 2026-05-27 | 7.190 | 7.010 | -0.160 | -2.23% | 6.890 | 7.260 | 9824 | 686 | 0.83% |
| 2026-05-26 | 7.330 | 7.170 | -0.200 | -2.71% | 7.080 | 7.350 | 10863 | 779 | 0.92% |
| 2026-05-25 | 7.530 | 7.370 | -0.170 | -2.25% | 7.320 | 7.540 | 7323 | 542 | 0.62% |
| 2026-05-22 | 7.530 | 7.540 | 0.000 | 0.00% | 7.460 | 7.640 | 7151 | 537 | 0.60% |
| 2026-05-21 | 7.870 | 7.540 | -0.170 | -2.20% | 7.510 | 7.870 | 9305 | 712 | 0.79% |
| 2026-05-20 | 7.880 | 7.710 | -0.170 | -2.16% | 7.660 | 7.890 | 6337 | 490 | 0.53% |
| 2026-05-19 | 7.790 | 7.880 | 0.170 | 2.20% | 7.760 | 7.950 | 11163 | 879 | 0.94% |
| 2026-05-18 | 7.800 | 7.710 | -0.160 | -2.03% | 7.700 | 7.830 | 8473 | 655 | 0.72% |
| 2026-05-15 | 8.050 | 7.870 | -0.180 | -2.24% | 7.790 | 8.080 | 15114 | 1196 | 1.28% |
| 2026-05-14 | 8.220 | 8.050 | -0.150 | -1.83% | 8.000 | 8.270 | 11954 | 968 | 1.01% |
| 2026-05-13 | 8.230 | 8.200 | 0.030 | 0.37% | 8.140 | 8.260 | 8228 | 675 | 0.69% |