当前时间：2026-08-20 18:51:38 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 | 9.94 | 9.91 | 0.08 | 0.81% | 9.86 | 10.11 | 25792 | 2573 | 0.91% |
| 2026-08-19 | 10.04 | 9.83 | -0.26 | -2.58% | 9.81 | 10.10 | 29026 | 2885 | 1.03% |
| 2026-08-18 | 9.94 | 10.09 | 0.14 | 1.41% | 9.93 | 10.09 | 33576 | 3367 | 1.19% |
| 2026-08-17 | 9.81 | 9.95 | 0.15 | 1.53% | 9.72 | 9.98 | 24700 | 2446 | 0.87% |
| 2026-08-14 | 9.88 | 9.80 | -0.07 | -0.71% | 9.70 | 9.95 | 20802 | 2032 | 0.74% |
| 2026-08-13 | 9.95 | 9.87 | -0.08 | -0.80% | 9.84 | 10.03 | 25479 | 2523 | 0.90% |
| 2026-08-12 | 10.00 | 9.95 | -0.05 | -0.50% | 9.89 | 10.01 | 22903 | 2275 | 0.81% |
| 2026-08-11 | 9.99 | 10.00 | -0.07 | -0.70% | 9.86 | 10.11 | 39341 | 3932 | 1.39% |
| 2026-08-10 | 9.85 | 10.07 | 0.24 | 2.44% | 9.85 | 10.07 | 38474 | 3854 | 1.36% |
| 2026-08-07 | 9.96 | 9.83 | -0.14 | -1.40% | 9.72 | 9.97 | 19110 | 1874 | 0.68% |
| 2026-08-06 | 9.80 | 9.97 | 0.11 | 1.12% | 9.77 | 9.98 | 23700 | 2342 | 0.84% |
| 2026-08-05 | 9.75 | 9.86 | 0.06 | 0.61% | 9.75 | 9.92 | 27895 | 2744 | 0.99% |
| 2026-08-04 | 9.86 | 9.80 | -0.04 | -0.41% | 9.79 | 10.00 | 25892 | 2559 | 0.92% |
| 2026-08-03 | 9.64 | 9.84 | 0.21 | 2.18% | 9.58 | 9.85 | 24191 | 2362 | 0.86% |
| 2026-07-31 | 9.53 | 9.63 | 0.11 | 1.16% | 9.49 | 9.69 | 22286 | 2145 | 0.79% |
| 2026-07-30 | 9.62 | 9.52 | -0.09 | -0.94% | 9.36 | 9.74 | 23904 | 2281 | 0.85% |
| 2026-07-29 | 9.46 | 9.61 | 0.17 | 1.80% | 9.44 | 9.84 | 31712 | 3046 | 1.12% |
| 2026-07-28 | 9.38 | 9.44 | -0.01 | -0.11% | 9.37 | 9.54 | 28767 | 2720 | 1.02% |
| 2026-07-27 | 9.19 | 9.45 | 0.26 | 2.83% | 9.06 | 9.48 | 28755 | 2693 | 1.02% |
| 2026-07-24 | 9.19 | 9.19 | -0.16 | -1.71% | 9.18 | 9.36 | 20997 | 1942 | 0.74% |
| 2026-07-23 | 9.02 | 9.35 | 0.27 | 2.97% | 9.00 | 9.36 | 32955 | 3040 | 1.16% |
| 2026-07-22 | 9.01 | 9.08 | -0.08 | -0.87% | 8.96 | 9.27 | 28019 | 2537 | 0.99% |
| 2026-07-21 | 9.36 | 9.16 | -0.27 | -2.86% | 8.66 | 9.36 | 78110 | 6991 | 2.76% |
| 2026-07-20 | 9.86 | 9.43 | -0.36 | -3.68% | 9.36 | 10.06 | 62621 | 6057 | 2.21% |
| 2026-07-17 | 10.08 | 9.79 | -0.34 | -3.36% | 9.68 | 10.32 | 46462 | 4643 | 1.64% |
| 2026-07-16 | 10.18 | 10.13 | -0.07 | -0.69% | 10.07 | 10.31 | 38435 | 3913 | 1.36% |
| 2026-07-15 | 10.19 | 10.20 | -0.06 | -0.58% | 10.11 | 10.40 | 40306 | 4127 | 1.42% |
| 2026-07-14 | 9.60 | 10.26 | 0.59 | 6.10% | 9.60 | 10.31 | 68284 | 6914 | 2.41% |
| 2026-07-13 | 9.99 | 9.67 | -0.30 | -3.01% | 9.52 | 10.12 | 40027 | 3905 | 1.42% |
| 2026-07-10 | 9.86 | 9.97 | 0.04 | 0.40% | 9.80 | 10.15 | 30631 | 3061 | 1.08% |
| 2026-07-09 | 10.00 | 9.93 | -0.17 | -1.68% | 9.88 | 10.19 | 33938 | 3385 | 1.20% |
| 2026-07-08 | 10.24 | 10.10 | -0.08 | -0.79% | 10.07 | 10.41 | 26878 | 2733 | 0.95% |
| 2026-07-07 | 10.29 | 10.18 | -0.18 | -1.74% | 10.14 | 10.60 | 51661 | 5328 | 1.83% |
| 2026-07-06 | 10.36 | 10.36 | -0.07 | -0.67% | 10.25 | 10.45 | 26629 | 2754 | 0.94% |
| 2026-07-03 | 10.14 | 10.43 | 0.29 | 2.86% | 10.13 | 10.54 | 36805 | 3823 | 1.30% |
| 2026-07-02 | 10.11 | 10.14 | 0.01 | 0.10% | 10.04 | 10.39 | 33092 | 3381 | 1.17% |
| 2026-07-01 | 10.06 | 10.13 | 0.07 | 0.70% | 9.91 | 10.20 | 50063 | 5035 | 1.77% |
| 2026-06-30 | 9.95 | 10.06 | 0.09 | 0.90% | 9.78 | 10.17 | 50556 | 5068 | 1.79% |
| 2026-06-29 | 10.16 | 9.97 | -0.23 | -2.25% | 9.70 | 10.20 | 53007 | 5250 | 1.87% |
| 2026-06-26 | 10.45 | 10.20 | -0.30 | -2.86% | 10.15 | 10.55 | 46200 | 4763 | 1.63% |
| 2026-06-25 | 10.45 | 10.50 | -0.04 | -0.38% | 10.34 | 10.89 | 55657 | 5838 | 1.97% |
| 2026-06-24 | 10.88 | 10.54 | -0.44 | -4.01% | 10.35 | 10.98 | 69612 | 7371 | 2.46% |
| 2026-06-23 | 10.65 | 10.98 | 0.32 | 3.00% | 10.56 | 11.16 | 76400 | 8374 | 2.70% |
| 2026-06-22 | 10.58 | 10.66 | 0.16 | 1.52% | 10.25 | 10.68 | 64259 | 6745 | 2.27% |
| 2026-06-18 | 10.74 | 10.50 | -0.32 | -2.96% | 10.44 | 10.77 | 63121 | 6662 | 2.23% |
| 2026-06-17 | 10.88 | 10.82 | 0.04 | 0.37% | 10.76 | 10.99 | 56184 | 6088 | 1.99% |
| 2026-06-16 | 10.96 | 10.78 | -0.16 | -1.46% | 10.68 | 11.00 | 60870 | 6563 | 2.15% |
| 2026-06-15 | 11.26 | 10.94 | -0.30 | -2.67% | 10.83 | 11.54 | 107831 | 11961 | 3.81% |
| 2026-06-12 | 10.38 | 11.24 | 1.02 | 9.98% | 10.20 | 11.24 | 92943 | 10068 | 3.29% |
| 2026-06-11 | 10.34 | 10.22 | 0.03 | 0.29% | 10.11 | 10.71 | 72962 | 7521 | 2.58% |
| 2026-06-10 | 10.40 | 10.19 | -0.41 | -3.87% | 10.03 | 10.49 | 89367 | 9100 | 3.16% |
| 2026-06-09 | 10.92 | 10.60 | -0.33 | -3.02% | 10.39 | 10.96 | 96880 | 10234 | 3.42% |
| 2026-06-08 | 11.30 | 10.93 | -0.94 | -7.92% | 10.69 | 11.46 | 119748 | 13152 | 4.23% |
| 2026-06-05 | 13.19 | 11.87 | -1.32 | -10.01% | 11.87 | 13.19 | 164049 | 19987 | 5.80% |
| 2026-06-04 | 13.38 | 13.19 | -0.41 | -3.01% | 12.91 | 13.46 | 88846 | 11668 | 3.14% |
| 2026-06-03 | 13.34 | 13.60 | -0.18 | -1.31% | 13.19 | 13.75 | 151745 | 20391 | 5.36% |
| 2026-06-02 | 13.14 | 13.78 | 0.44 | 3.30% | 12.81 | 13.83 | 179402 | 23807 | 6.34% |
| 2026-06-01 | 12.62 | 13.34 | 0.67 | 5.29% | 12.48 | 13.62 | 232744 | 30574 | 8.23% |
| 2026-05-29 | 12.80 | 12.67 | -0.35 | -2.69% | 12.56 | 13.22 | 171127 | 22043 | 6.05% |
| 2026-05-28 | 13.15 | 13.02 | -0.05 | -0.38% | 12.80 | 13.46 | 232217 | 30355 | 8.21% |
| 2026-05-27 | 11.95 | 13.07 | 1.19 | 10.02% | 11.92 | 13.07 | 176978 | 22442 | 6.26% |
| 2026-05-26 | 12.12 | 11.88 | -0.49 | -3.96% | 11.81 | 12.24 | 100520 | 12039 | 3.55% |
| 2026-05-25 | 12.00 | 12.37 | 0.37 | 3.08% | 11.58 | 12.56 | 181847 | 22056 | 6.43% |
| 2026-05-22 | 11.81 | 12.00 | 0.05 | 0.42% | 11.81 | 12.90 | 139634 | 16938 | 4.94% |
| 2026-05-21 | 12.13 | 11.95 | -0.25 | -2.05% | 11.90 | 12.49 | 136690 | 16646 | 4.83% |
| 2026-05-20 | 12.12 | 12.20 | 0.07 | 0.58% | 12.08 | 12.73 | 153619 | 19033 | 5.43% |
| 2026-05-19 | 12.13 | 12.13 | -0.17 | -1.38% | 11.97 | 12.37 | 103668 | 12564 | 3.66% |
| 2026-05-18 | 11.54 | 12.30 | 0.62 | 5.31% | 11.50 | 12.45 | 169617 | 20557 | 6.00% |
| 2026-05-15 | 11.65 | 11.68 | -0.09 | -0.76% | 11.51 | 11.97 | 107294 | 12590 | 3.79% |
| 2026-05-14 | 11.80 | 11.77 | -0.17 | -1.42% | 11.62 | 11.95 | 112926 | 13315 | 3.99% |
| 2026-05-13 | 11.42 | 11.94 | 0.49 | 4.28% | 11.33 | 11.97 | 172682 | 20329 | 6.10% |
| 2026-05-12 | 11.32 | 11.45 | 0.10 | 0.88% | 11.14 | 11.54 | 108170 | 12247 | 3.82% |