当前时间：2026-08-21 15:32:14 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 | 9.21 | 9.17 | -0.07 | -0.76% | 9.05 | 9.21 | 175568 | 16030 | 0.26% |
| 2026-08-19 | 9.19 | 9.24 | 0.05 | 0.54% | 9.15 | 9.26 | 162623 | 14987 | 0.24% |
| 2026-08-18 | 9.14 | 9.19 | 0.05 | 0.55% | 9.12 | 9.25 | 171659 | 15756 | 0.25% |
| 2026-08-17 | 9.19 | 9.14 | -0.06 | -0.65% | 9.12 | 9.22 | 129876 | 11869 | 0.19% |
| 2026-08-14 | 9.22 | 9.20 | -0.04 | -0.43% | 9.15 | 9.24 | 91022 | 8371 | 0.13% |
| 2026-08-13 | 9.36 | 9.24 | -0.12 | -1.28% | 9.20 | 9.39 | 167714 | 15556 | 0.25% |
| 2026-08-12 | 9.38 | 9.36 | -0.02 | -0.21% | 9.30 | 9.38 | 99461 | 9289 | 0.15% |
| 2026-08-11 | 9.40 | 9.38 | -0.05 | -0.53% | 9.25 | 9.42 | 191333 | 17848 | 0.28% |
| 2026-08-10 | 9.44 | 9.43 | -0.01 | -0.11% | 9.38 | 9.48 | 180188 | 16971 | 0.27% |
| 2026-08-07 | 9.52 | 9.44 | -0.08 | -0.84% | 9.39 | 9.55 | 116451 | 10997 | 0.17% |
| 2026-08-06 | 9.57 | 9.52 | -0.06 | -0.63% | 9.43 | 9.59 | 116251 | 11037 | 0.17% |
| 2026-08-05 | 9.76 | 9.58 | -0.20 | -2.04% | 9.56 | 9.82 | 168986 | 16261 | 0.25% |
| 2026-08-04 | 10.05 | 9.78 | -0.26 | -2.59% | 9.77 | 10.09 | 196314 | 19315 | 0.29% |
| 2026-08-03 | 10.04 | 10.04 | -0.07 | -0.69% | 9.90 | 10.17 | 172391 | 17284 | 0.25% |
| 2026-07-31 | 10.11 | 10.11 | -0.22 | -2.13% | 9.90 | 10.20 | 272408 | 27253 | 0.40% |
| 2026-07-30 | 10.55 | 10.70 | 0.14 | 1.33% | 10.50 | 10.71 | 192572 | 20482 | 0.28% |
| 2026-07-29 | 10.49 | 10.56 | 0.06 | 0.57% | 10.40 | 10.59 | 188813 | 19825 | 0.28% |
| 2026-07-28 | 10.29 | 10.50 | 0.21 | 2.04% | 10.17 | 10.65 | 205637 | 21388 | 0.30% |
| 2026-07-27 | 10.12 | 10.29 | 0.12 | 1.18% | 10.11 | 10.35 | 119968 | 12325 | 0.18% |
| 2026-07-24 | 10.26 | 10.17 | -0.09 | -0.88% | 10.14 | 10.40 | 119534 | 12291 | 0.18% |
| 2026-07-23 | 10.11 | 10.26 | 0.08 | 0.79% | 10.08 | 10.27 | 98822 | 10052 | 0.15% |
| 2026-07-22 | 10.21 | 10.18 | -0.12 | -1.17% | 10.00 | 10.24 | 128856 | 13005 | 0.19% |
| 2026-07-21 | 10.18 | 10.30 | 0.11 | 1.08% | 10.11 | 10.35 | 196882 | 20163 | 0.29% |
| 2026-07-20 | 9.83 | 10.19 | 0.31 | 3.14% | 9.77 | 10.19 | 181892 | 18328 | 0.27% |
| 2026-07-17 | 9.79 | 9.88 | 0.09 | 0.92% | 9.76 | 9.99 | 107512 | 10644 | 0.16% |
| 2026-07-16 | 9.74 | 9.79 | 0.01 | 0.10% | 9.67 | 9.85 | 77914 | 7604 | 0.11% |
| 2026-07-15 | 9.82 | 9.78 | -0.08 | -0.81% | 9.69 | 9.91 | 90403 | 8822 | 0.13% |
| 2026-07-14 | 9.59 | 9.86 | 0.28 | 2.92% | 9.57 | 9.86 | 127527 | 12475 | 0.19% |
| 2026-07-13 | 9.58 | 9.58 | -0.02 | -0.21% | 9.55 | 9.83 | 117319 | 11373 | 0.17% |
| 2026-07-10 | 9.69 | 9.60 | -0.09 | -0.93% | 9.46 | 9.79 | 106103 | 10185 | 0.16% |
| 2026-07-09 | 9.57 | 9.69 | 0.12 | 1.25% | 9.44 | 9.73 | 103925 | 9997 | 0.15% |
| 2026-07-08 | 9.35 | 9.57 | 0.25 | 2.68% | 9.32 | 9.57 | 88111 | 8362 | 0.13% |
| 2026-07-07 | 9.48 | 9.32 | -0.16 | -1.69% | 9.31 | 9.53 | 134944 | 12679 | 0.20% |
| 2026-07-06 | 9.35 | 9.48 | 0.13 | 1.39% | 9.25 | 9.57 | 115235 | 10885 | 0.17% |
| 2026-07-03 | 9.21 | 9.35 | 0.11 | 1.19% | 9.19 | 9.42 | 98250 | 9153 | 0.14% |
| 2026-07-02 | 9.15 | 9.24 | 0.13 | 1.43% | 9.11 | 9.35 | 86487 | 7969 | 0.13% |
| 2026-07-01 | 9.18 | 9.11 | -0.05 | -0.55% | 9.08 | 9.27 | 90993 | 8332 | 0.13% |
| 2026-06-30 | 9.46 | 9.16 | -0.34 | -3.58% | 9.06 | 9.50 | 138786 | 12792 | 0.20% |
| 2026-06-29 | 9.50 | 9.50 | 0.00 | 0.00% | 9.31 | 9.67 | 114166 | 10861 | 0.17% |
| 2026-06-26 | 9.70 | 9.50 | -0.23 | -2.36% | 9.33 | 9.78 | 148813 | 14173 | 0.22% |
| 2026-06-25 | 9.99 | 9.73 | -0.23 | -2.31% | 9.70 | 10.04 | 101454 | 9953 | 0.15% |
| 2026-06-24 | 10.21 | 9.96 | -0.24 | -2.35% | 9.93 | 10.25 | 107083 | 10764 | 0.16% |
| 2026-06-23 | 9.97 | 10.20 | 0.16 | 1.59% | 9.93 | 10.30 | 153108 | 15592 | 0.23% |
| 2026-06-22 | 9.82 | 10.04 | 0.22 | 2.24% | 9.68 | 10.10 | 133029 | 13171 | 0.20% |
| 2026-06-18 | 9.82 | 9.82 | 0.02 | 0.20% | 9.73 | 9.93 | 132932 | 13101 | 0.20% |
| 2026-06-17 | 9.72 | 9.80 | 0.13 | 1.34% | 9.66 | 9.86 | 102283 | 9994 | 0.15% |
| 2026-06-16 | 9.43 | 9.67 | 0.23 | 2.44% | 9.37 | 9.72 | 153430 | 14714 | 0.23% |
| 2026-06-15 | 9.70 | 9.44 | -0.30 | -3.08% | 9.31 | 9.70 | 215591 | 20420 | 0.32% |
| 2026-06-12 | 9.76 | 9.74 | -0.02 | -0.20% | 9.66 | 9.86 | 156724 | 15246 | 0.23% |
| 2026-06-11 | 9.87 | 9.76 | -0.05 | -0.51% | 9.68 | 9.87 | 97645 | 9548 | 0.14% |
| 2026-06-10 | 9.67 | 9.81 | 0.20 | 2.08% | 9.56 | 9.89 | 125732 | 12300 | 0.19% |
| 2026-06-09 | 9.49 | 9.61 | 0.07 | 0.73% | 9.47 | 9.75 | 99108 | 9558 | 0.15% |
| 2026-06-08 | 9.37 | 9.54 | 0.04 | 0.42% | 9.36 | 9.58 | 120927 | 11436 | 0.18% |
| 2026-06-05 | 9.48 | 9.50 | 0.02 | 0.21% | 9.37 | 9.69 | 144639 | 13737 | 0.21% |
| 2026-06-04 | 9.65 | 9.48 | -0.21 | -2.17% | 9.46 | 9.75 | 95610 | 9151 | 0.14% |
| 2026-06-03 | 9.95 | 9.69 | -0.25 | -2.52% | 9.62 | 9.96 | 120698 | 11708 | 0.18% |
| 2026-06-02 | 9.96 | 9.94 | -0.04 | -0.40% | 9.83 | 10.06 | 110303 | 10958 | 0.16% |
| 2026-06-01 | 9.99 | 9.98 | -0.06 | -0.60% | 9.70 | 10.00 | 182749 | 18030 | 0.27% |
| 2026-05-29 | 10.02 | 10.04 | 0.04 | 0.40% | 9.99 | 10.17 | 143635 | 14504 | 0.21% |
| 2026-05-28 | 10.05 | 10.00 | -0.11 | -1.09% | 9.91 | 10.15 | 115888 | 11593 | 0.17% |
| 2026-05-27 | 10.20 | 10.11 | -0.08 | -0.79% | 10.01 | 10.21 | 112617 | 11371 | 0.17% |
| 2026-05-26 | 10.14 | 10.19 | 0.10 | 0.99% | 10.01 | 10.24 | 132366 | 13450 | 0.19% |
| 2026-05-25 | 10.01 | 10.09 | 0.08 | 0.80% | 9.96 | 10.14 | 112994 | 11405 | 0.17% |
| 2026-05-22 | 10.06 | 10.01 | -0.11 | -1.09% | 9.94 | 10.15 | 105247 | 10557 | 0.15% |
| 2026-05-21 | 9.90 | 10.12 | 0.21 | 2.12% | 9.86 | 10.15 | 161194 | 16273 | 0.24% |
| 2026-05-20 | 10.04 | 9.91 | -0.14 | -1.39% | 9.83 | 10.07 | 75789 | 7530 | 0.11% |
| 2026-05-19 | 9.88 | 10.05 | 0.17 | 1.72% | 9.83 | 10.07 | 114021 | 11432 | 0.17% |
| 2026-05-18 | 9.89 | 9.88 | -0.06 | -0.60% | 9.83 | 9.96 | 94434 | 9318 | 0.14% |
| 2026-05-15 | 9.88 | 9.94 | 0.06 | 0.61% | 9.77 | 10.07 | 154843 | 15363 | 0.23% |
| 2026-05-14 | 9.83 | 9.88 | 0.05 | 0.51% | 9.76 | 10.05 | 141442 | 14091 | 0.21% |
| 2026-05-13 | 9.71 | 9.83 | 0.12 | 1.24% | 9.69 | 9.89 | 127706 | 12531 | 0.19% |