当前时间：2026-08-20 17:43:10 星期四休市中
| 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 | 9.04 | 9.69 | 0.88 | 9.99% | 8.99 | 9.69 | 34823 | 3354 | 1.45% |
| 2026-08-19 | 9.03 | 8.81 | -0.25 | -2.76% | 8.78 | 9.09 | 38384 | 3421 | 1.60% |
| 2026-08-18 | 9.03 | 9.06 | -0.06 | -0.66% | 8.97 | 9.18 | 27812 | 2515 | 1.16% |
| 2026-08-17 | 9.04 | 9.12 | 0.10 | 1.11% | 8.89 | 9.14 | 25212 | 2286 | 1.05% |
| 2026-08-14 | 9.04 | 9.02 | 0.01 | 0.11% | 8.95 | 9.19 | 22995 | 2075 | 0.96% |
| 2026-08-13 | 9.02 | 9.01 | -0.01 | -0.11% | 8.85 | 9.17 | 29819 | 2696 | 1.25% |
| 2026-08-12 | 9.01 | 9.02 | 0.01 | 0.11% | 8.90 | 9.13 | 22314 | 2009 | 0.93% |
| 2026-08-11 | 9.05 | 9.01 | -0.01 | -0.11% | 8.90 | 9.17 | 29794 | 2688 | 1.24% |
| 2026-08-10 | 8.83 | 9.02 | 0.23 | 2.62% | 8.73 | 9.03 | 29529 | 2640 | 1.23% |
| 2026-08-07 | 8.65 | 8.79 | 0.16 | 1.85% | 8.50 | 8.82 | 36198 | 3134 | 1.51% |
| 2026-08-06 | 8.60 | 8.63 | 0.11 | 1.29% | 8.47 | 8.65 | 34481 | 2956 | 1.44% |
| 2026-08-05 | 8.66 | 8.52 | -0.15 | -1.73% | 8.43 | 8.75 | 33958 | 2913 | 1.42% |
| 2026-08-04 | 8.61 | 8.67 | 0.12 | 1.40% | 8.57 | 8.78 | 32743 | 2841 | 1.37% |
| 2026-08-03 | 8.28 | 8.55 | 0.32 | 3.89% | 8.24 | 8.57 | 40799 | 3447 | 1.70% |
| 2026-07-31 | 8.10 | 8.23 | 0.21 | 2.62% | 7.95 | 8.24 | 30395 | 2480 | 1.27% |
| 2026-07-30 | 8.10 | 8.02 | -0.06 | -0.74% | 7.92 | 8.24 | 34056 | 2752 | 1.42% |
| 2026-07-29 | 8.04 | 8.08 | 0.00 | 0.00% | 8.01 | 8.22 | 29810 | 2415 | 1.25% |
| 2026-07-28 | 8.01 | 8.08 | 0.10 | 1.25% | 7.91 | 8.16 | 27147 | 2191 | 1.13% |
| 2026-07-27 | 7.77 | 7.98 | 0.27 | 3.50% | 7.66 | 8.01 | 36656 | 2906 | 1.53% |
| 2026-07-24 | 7.91 | 7.71 | -0.25 | -3.14% | 7.70 | 8.07 | 30205 | 2359 | 1.26% |
| 2026-07-23 | 7.92 | 7.96 | 0.14 | 1.79% | 7.71 | 8.01 | 36511 | 2872 | 1.53% |
| 2026-07-22 | 7.86 | 7.82 | -0.01 | -0.13% | 7.71 | 7.98 | 36472 | 2854 | 1.52% |
| 2026-07-21 | 7.99 | 7.83 | -0.14 | -1.76% | 7.47 | 8.05 | 62308 | 4822 | 2.60% |
| 2026-07-20 | 8.22 | 7.97 | -0.24 | -2.92% | 7.92 | 8.42 | 57141 | 4652 | 2.39% |
| 2026-07-17 | 8.55 | 8.21 | -0.39 | -4.53% | 8.13 | 8.74 | 52826 | 4418 | 2.21% |
| 2026-07-16 | 8.35 | 8.60 | 0.20 | 2.38% | 8.26 | 8.68 | 47430 | 4053 | 1.98% |
| 2026-07-15 | 8.26 | 8.40 | 0.09 | 1.08% | 8.20 | 8.49 | 44237 | 3709 | 1.85% |
| 2026-07-14 | 7.98 | 8.31 | 0.32 | 4.01% | 7.90 | 8.34 | 56851 | 4637 | 2.38% |
| 2026-07-13 | 8.19 | 7.99 | -0.20 | -2.44% | 7.97 | 8.39 | 59364 | 4807 | 2.48% |
| 2026-07-10 | 7.95 | 8.19 | 0.24 | 3.02% | 7.86 | 8.39 | 53240 | 4377 | 2.22% |
| 2026-07-09 | 8.17 | 7.95 | -0.14 | -1.73% | 7.78 | 8.22 | 39717 | 3166 | 1.66% |
| 2026-07-08 | 8.06 | 8.09 | 0.03 | 0.37% | 7.96 | 8.19 | 44733 | 3621 | 1.87% |
| 2026-07-07 | 8.46 | 8.06 | -0.44 | -5.18% | 8.06 | 8.66 | 62433 | 5115 | 2.61% |
| 2026-07-06 | 8.70 | 8.50 | -0.15 | -1.73% | 8.50 | 8.80 | 34942 | 3014 | 1.46% |
| 2026-07-03 | 8.60 | 8.65 | 0.15 | 1.76% | 8.47 | 8.70 | 43923 | 3773 | 1.84% |
| 2026-07-02 | 8.42 | 8.50 | 0.09 | 1.07% | 8.41 | 8.71 | 53467 | 4571 | 2.23% |
| 2026-07-01 | 8.17 | 8.41 | 0.24 | 2.94% | 8.10 | 8.53 | 59035 | 4916 | 2.47% |
| 2026-06-30 | 8.50 | 8.17 | -0.28 | -3.31% | 8.11 | 8.53 | 45214 | 3722 | 1.89% |
| 2026-06-29 | 8.40 | 8.45 | 0.05 | 0.60% | 8.12 | 8.54 | 56078 | 4700 | 2.34% |
| 2026-06-26 | 8.80 | 8.40 | -0.35 | -4.00% | 8.35 | 8.80 | 45481 | 3849 | 1.90% |
| 2026-06-25 | 8.92 | 8.75 | -0.17 | -1.91% | 8.62 | 8.92 | 34340 | 3003 | 1.43% |
| 2026-06-24 | 9.29 | 8.92 | -0.37 | -3.98% | 8.91 | 9.30 | 40621 | 3672 | 1.70% |
| 2026-06-23 | 9.21 | 9.29 | 0.08 | 0.87% | 9.03 | 9.46 | 34955 | 3267 | 1.46% |
| 2026-06-22 | 9.10 | 9.21 | 0.08 | 0.88% | 8.74 | 9.23 | 44163 | 3961 | 1.85% |
| 2026-06-18 | 9.16 | 9.13 | -0.04 | -0.44% | 9.02 | 9.30 | 21878 | 2005 | 0.91% |
| 2026-06-17 | 9.37 | 9.17 | -0.10 | -1.08% | 9.11 | 9.38 | 25150 | 2309 | 1.05% |
| 2026-06-16 | 9.41 | 9.27 | -0.14 | -1.49% | 9.18 | 9.43 | 26717 | 2481 | 1.12% |
| 2026-06-15 | 9.30 | 9.41 | 0.11 | 1.18% | 9.30 | 9.50 | 29013 | 2730 | 1.21% |
| 2026-06-12 | 9.38 | 9.30 | -0.01 | -0.11% | 9.16 | 9.41 | 23502 | 2181 | 0.98% |
| 2026-06-11 | 9.38 | 9.31 | -0.07 | -0.75% | 9.17 | 9.42 | 25414 | 2358 | 1.06% |
| 2026-06-10 | 9.38 | 9.38 | 0.00 | 0.00% | 9.17 | 9.43 | 38214 | 3555 | 1.60% |
| 2026-06-09 | 9.46 | 9.38 | -0.05 | -0.53% | 9.30 | 9.59 | 47902 | 4517 | 2.00% |
| 2026-06-08 | 10.00 | 9.43 | -0.36 | -3.68% | 9.18 | 10.00 | 48022 | 4569 | 2.01% |
| 2026-06-05 | 9.76 | 9.79 | 0.06 | 0.62% | 9.59 | 9.93 | 38537 | 3767 | 1.61% |
| 2026-06-04 | 9.88 | 9.73 | -0.23 | -2.31% | 9.68 | 9.98 | 29253 | 2850 | 1.22% |
| 2026-06-03 | 10.08 | 9.96 | -0.15 | -1.48% | 9.92 | 10.18 | 33238 | 3334 | 1.39% |
| 2026-06-02 | 10.41 | 10.11 | -0.33 | -3.16% | 10.03 | 10.46 | 53245 | 5394 | 2.22% |
| 2026-06-01 | 10.16 | 10.44 | 0.29 | 2.86% | 10.07 | 10.53 | 50457 | 5255 | 2.11% |
| 2026-05-29 | 10.24 | 10.15 | 0.00 | 0.00% | 10.03 | 10.29 | 36674 | 3731 | 1.53% |
| 2026-05-28 | 10.07 | 10.15 | 0.08 | 0.79% | 9.98 | 10.36 | 38323 | 3895 | 1.60% |
| 2026-05-27 | 10.29 | 10.07 | -0.17 | -1.66% | 9.96 | 10.30 | 36847 | 3703 | 1.54% |
| 2026-05-26 | 10.32 | 10.24 | -0.09 | -0.87% | 10.12 | 10.38 | 35149 | 3599 | 1.47% |
| 2026-05-25 | 10.44 | 10.33 | -0.11 | -1.05% | 10.24 | 10.58 | 43838 | 4566 | 1.83% |
| 2026-05-22 | 10.28 | 10.44 | 0.25 | 2.45% | 10.14 | 10.63 | 39618 | 4110 | 1.66% |
| 2026-05-21 | 10.57 | 10.19 | -0.41 | -3.87% | 10.12 | 10.75 | 49312 | 5149 | 2.06% |
| 2026-05-20 | 10.47 | 10.60 | 0.12 | 1.15% | 10.21 | 10.70 | 41800 | 4364 | 1.75% |
| 2026-05-19 | 10.40 | 10.48 | 0.15 | 1.45% | 10.25 | 10.53 | 35363 | 3681 | 1.48% |
| 2026-05-18 | 10.45 | 10.33 | -0.13 | -1.24% | 10.24 | 10.46 | 46052 | 4753 | 1.92% |
| 2026-05-15 | 10.75 | 10.46 | -0.21 | -1.97% | 10.40 | 10.77 | 44670 | 4739 | 1.87% |
| 2026-05-14 | 10.86 | 10.67 | -0.19 | -1.75% | 10.66 | 10.86 | 35476 | 3807 | 1.48% |
| 2026-05-13 | 10.82 | 10.86 | 0.06 | 0.56% | 10.70 | 10.95 | 28700 | 3108 | 1.20% |
| 2026-05-12 | 11.00 | 10.80 | -0.21 | -1.91% | 10.80 | 11.01 | 38272 | 4165 | 1.60% |