当前时间：2026-08-21 17:27:05 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 | 8.570 | 8.400 | -0.170 | -1.98% | 8.350 | 8.620 | 9910 | 840 | 1.54% |
| 2026-08-20 | 8.630 | 8.570 | -0.030 | -0.35% | 8.550 | 8.720 | 8650 | 745 | 1.35% |
| 2026-08-19 | 9.000 | 8.600 | -0.320 | -3.59% | 8.600 | 9.100 | 12138 | 1065 | 1.89% |
| 2026-08-18 | 8.810 | 8.920 | 0.140 | 1.59% | 8.720 | 8.940 | 14056 | 1249 | 2.19% |
| 2026-08-17 | 8.750 | 8.780 | 0.120 | 1.39% | 8.600 | 8.800 | 7706 | 670 | 1.20% |
| 2026-08-14 | 8.800 | 8.660 | -0.130 | -1.48% | 8.630 | 8.860 | 7865 | 684 | 1.23% |
| 2026-08-13 | 8.990 | 8.790 | -0.110 | -1.24% | 8.750 | 8.990 | 12103 | 1071 | 1.89% |
| 2026-08-12 | 8.810 | 8.900 | 0.050 | 0.56% | 8.810 | 8.940 | 8381 | 744 | 1.31% |
| 2026-08-11 | 8.980 | 8.850 | -0.150 | -1.67% | 8.800 | 8.980 | 13188 | 1169 | 2.05% |
| 2026-08-10 | 8.900 | 9.000 | 0.060 | 0.67% | 8.850 | 9.030 | 12282 | 1098 | 1.91% |
| 2026-08-07 | 8.850 | 8.940 | 0.120 | 1.36% | 8.660 | 8.950 | 17045 | 1509 | 2.66% |
| 2026-08-06 | 8.730 | 8.820 | 0.030 | 0.34% | 8.620 | 8.880 | 17794 | 1557 | 2.77% |
| 2026-08-05 | 8.560 | 8.790 | 0.280 | 3.29% | 8.510 | 9.200 | 22080 | 1942 | 3.44% |
| 2026-08-04 | 8.520 | 8.510 | 0.060 | 0.71% | 8.460 | 8.560 | 8359 | 711 | 1.30% |
| 2026-08-03 | 8.460 | 8.450 | -0.010 | -0.12% | 8.380 | 8.560 | 7911 | 669 | 1.23% |
| 2026-07-31 | 8.500 | 8.460 | 0.160 | 1.93% | 8.350 | 8.610 | 11313 | 955 | 1.76% |
| 2026-07-30 | 8.270 | 8.300 | -0.030 | -0.36% | 8.250 | 8.450 | 9398 | 784 | 1.46% |
| 2026-07-29 | 8.180 | 8.330 | 0.140 | 1.71% | 8.100 | 8.350 | 10274 | 846 | 1.60% |
| 2026-07-28 | 8.100 | 8.190 | 0.130 | 1.61% | 7.990 | 8.220 | 7415 | 602 | 1.16% |
| 2026-07-27 | 7.820 | 8.060 | 0.170 | 2.15% | 7.820 | 8.070 | 8483 | 679 | 1.32% |
| 2026-07-24 | 8.150 | 7.890 | -0.340 | -4.13% | 7.840 | 8.170 | 7844 | 627 | 1.22% |
| 2026-07-23 | 8.100 | 8.230 | 0.170 | 2.11% | 7.980 | 8.280 | 9819 | 802 | 1.53% |
| 2026-07-22 | 8.330 | 8.060 | -0.300 | -3.59% | 8.050 | 8.400 | 7937 | 652 | 1.24% |
| 2026-07-21 | 8.260 | 8.360 | 0.050 | 0.60% | 7.780 | 8.370 | 17416 | 1416 | 2.72% |
| 2026-07-20 | 8.430 | 8.310 | -0.040 | -0.48% | 8.210 | 8.600 | 14912 | 1257 | 2.33% |
| 2026-07-17 | 8.610 | 8.350 | -0.300 | -3.47% | 8.330 | 8.860 | 13050 | 1120 | 2.04% |
| 2026-07-16 | 8.730 | 8.650 | -0.100 | -1.14% | 8.560 | 8.790 | 9985 | 865 | 1.56% |
| 2026-07-15 | 8.810 | 8.750 | -0.090 | -1.02% | 8.650 | 9.000 | 13801 | 1217 | 2.15% |
| 2026-07-14 | 8.700 | 8.840 | 0.090 | 1.03% | 8.550 | 8.840 | 14414 | 1259 | 2.25% |
| 2026-07-13 | 9.350 | 8.750 | -0.610 | -6.52% | 8.630 | 9.430 | 29061 | 2592 | 4.54% |
| 2026-07-10 | 8.760 | 9.360 | 0.540 | 6.12% | 8.670 | 9.770 | 34855 | 3271 | 5.44% |
| 2026-07-09 | 8.780 | 8.820 | 0.010 | 0.11% | 8.530 | 8.880 | 14619 | 1271 | 2.28% |
| 2026-07-08 | 8.980 | 8.810 | -0.120 | -1.34% | 8.730 | 9.030 | 10320 | 913 | 1.61% |
| 2026-07-07 | 9.190 | 8.930 | -0.250 | -2.72% | 8.910 | 9.280 | 10916 | 987 | 1.70% |
| 2026-07-06 | 9.550 | 9.180 | -0.330 | -3.47% | 9.150 | 9.550 | 13490 | 1257 | 2.11% |
| 2026-07-03 | 9.210 | 9.510 | 0.260 | 2.81% | 9.210 | 9.560 | 13883 | 1310 | 2.17% |
| 2026-07-02 | 9.290 | 9.250 | -0.060 | -0.64% | 9.220 | 9.530 | 15619 | 1469 | 2.44% |
| 2026-07-01 | 9.160 | 9.310 | 0.100 | 1.09% | 9.100 | 9.470 | 19969 | 1858 | 3.12% |
| 2026-06-30 | 9.330 | 9.210 | -0.180 | -1.92% | 9.190 | 9.600 | 12960 | 1212 | 2.02% |
| 2026-06-29 | 9.330 | 9.390 | 0.030 | 0.32% | 9.090 | 9.570 | 18130 | 1690 | 2.83% |
| 2026-06-26 | 9.750 | 9.360 | -0.370 | -3.80% | 9.210 | 9.820 | 21888 | 2075 | 3.42% |
| 2026-06-25 | 10.210 | 9.730 | -0.570 | -5.53% | 9.640 | 10.380 | 31476 | 3106 | 4.91% |
| 2026-06-24 | 10.480 | 10.300 | -0.210 | -2.00% | 10.140 | 10.510 | 18528 | 1916 | 2.89% |
| 2026-06-23 | 10.600 | 10.510 | -0.130 | -1.22% | 10.440 | 11.040 | 27004 | 2904 | 4.21% |
| 2026-06-22 | 10.370 | 10.640 | 0.100 | 0.95% | 9.950 | 10.740 | 33563 | 3435 | 5.24% |
| 2026-06-18 | 11.130 | 10.540 | -0.890 | -7.79% | 10.500 | 11.130 | 50742 | 5454 | 7.92% |
| 2026-06-17 | 11.210 | 11.530 | 0.430 | 3.87% | 11.120 | 11.950 | 51791 | 5974 | 8.08% |
| 2026-06-16 | 11.290 | 11.100 | -0.080 | -0.72% | 11.020 | 11.440 | 22330 | 2491 | 3.49% |
| 2026-06-15 | 11.080 | 11.180 | 0.290 | 2.66% | 10.890 | 11.220 | 19352 | 2148 | 3.02% |
| 2026-06-12 | 10.950 | 10.890 | 0.010 | 0.09% | 10.850 | 11.350 | 25878 | 2867 | 4.04% |
| 2026-06-11 | 11.480 | 10.880 | -0.730 | -6.29% | 10.830 | 11.590 | 37883 | 4180 | 5.91% |
| 2026-06-10 | 12.750 | 11.610 | -1.160 | -9.08% | 11.610 | 12.750 | 51227 | 6158 | 8.00% |
| 2026-06-09 | 12.860 | 12.770 | 0.280 | 2.24% | 12.560 | 13.100 | 40557 | 5181 | 6.33% |
| 2026-06-08 | 12.400 | 12.490 | -0.860 | -6.44% | 12.160 | 13.300 | 55090 | 7008 | 8.60% |
| 2026-06-05 | 13.790 | 13.350 | 0.050 | 0.38% | 13.010 | 14.130 | 82500 | 11203 | 12.88% |
| 2026-06-04 | 13.250 | 13.300 | -0.110 | -0.82% | 13.000 | 13.540 | 50189 | 6672 | 7.83% |
| 2026-06-03 | 13.650 | 13.410 | -0.240 | -1.76% | 13.070 | 13.670 | 49362 | 6599 | 7.70% |
| 2026-06-02 | 12.780 | 13.650 | 0.770 | 5.98% | 12.530 | 13.880 | 73543 | 9816 | 11.48% |
| 2026-06-01 | 13.060 | 12.880 | -0.290 | -2.20% | 12.610 | 13.470 | 49402 | 6421 | 7.71% |
| 2026-05-29 | 13.170 | 13.170 | -0.060 | -0.45% | 12.860 | 13.600 | 70507 | 9340 | 11.00% |
| 2026-05-28 | 12.100 | 13.230 | 1.280 | 10.71% | 12.090 | 13.510 | 91094 | 11758 | 14.22% |
| 2026-05-27 | 12.360 | 11.950 | -0.520 | -4.17% | 11.610 | 12.440 | 45313 | 5395 | 7.07% |
| 2026-05-26 | 12.430 | 12.470 | -0.100 | -0.80% | 12.030 | 12.760 | 50233 | 6194 | 7.84% |
| 2026-05-25 | 12.580 | 12.570 | -0.380 | -2.93% | 12.400 | 12.980 | 63873 | 8075 | 9.97% |
| 2026-05-22 | 11.550 | 12.950 | 1.510 | 13.20% | 11.500 | 13.600 | 106824 | 13675 | 16.67% |
| 2026-05-21 | 11.630 | 11.440 | -0.330 | -2.80% | 11.330 | 11.960 | 28617 | 3352 | 4.47% |
| 2026-05-20 | 12.070 | 11.770 | -0.410 | -3.37% | 11.610 | 12.380 | 40075 | 4787 | 6.25% |
| 2026-05-19 | 12.050 | 12.180 | -0.220 | -1.77% | 12.030 | 12.600 | 51889 | 6361 | 8.10% |
| 2026-05-18 | 11.460 | 12.400 | 0.340 | 2.82% | 11.320 | 12.780 | 77967 | 9308 | 12.17% |
| 2026-05-15 | 11.910 | 12.060 | 0.930 | 8.36% | 11.870 | 13.330 | 100222 | 12625 | 15.64% |
| 2026-05-14 | 11.460 | 11.130 | -0.280 | -2.45% | 11.100 | 11.460 | 11461 | 1288 | 1.79% |
| 2026-05-13 | 11.260 | 11.410 | 0.130 | 1.15% | 11.220 | 11.480 | 14078 | 1594 | 2.20% |