当前时间：2026-08-21 20:34:04 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 | 10.48 | 10.45 | -0.07 | -0.67% | 10.32 | 10.52 | 105698 | 11044 | 1.03% |
| 2026-08-20 | 10.29 | 10.52 | 0.23 | 2.24% | 10.26 | 10.52 | 119595 | 12458 | 1.17% |
| 2026-08-19 | 10.10 | 10.29 | 0.16 | 1.58% | 10.09 | 10.37 | 138770 | 14238 | 1.36% |
| 2026-08-18 | 10.14 | 10.13 | 0.07 | 0.70% | 9.85 | 10.24 | 185562 | 18791 | 1.82% |
| 2026-08-17 | 9.87 | 10.06 | 0.20 | 2.03% | 9.69 | 10.10 | 124585 | 12361 | 1.22% |
| 2026-08-14 | 10.08 | 9.86 | -0.25 | -2.47% | 9.86 | 10.11 | 139398 | 13892 | 1.36% |
| 2026-08-13 | 10.24 | 10.11 | -0.09 | -0.88% | 10.06 | 10.32 | 76221 | 7715 | 0.75% |
| 2026-08-12 | 10.44 | 10.20 | -0.24 | -2.30% | 10.20 | 10.48 | 77134 | 7922 | 0.75% |
| 2026-08-11 | 10.35 | 10.44 | 0.09 | 0.87% | 10.32 | 10.52 | 90412 | 9432 | 0.88% |
| 2026-08-10 | 10.23 | 10.35 | 0.14 | 1.37% | 10.15 | 10.44 | 100080 | 10363 | 0.98% |
| 2026-08-07 | 10.30 | 10.21 | -0.20 | -1.92% | 10.18 | 10.43 | 91161 | 9355 | 0.89% |
| 2026-08-06 | 10.47 | 10.41 | 0.00 | 0.00% | 10.19 | 10.47 | 125399 | 12941 | 1.23% |
| 2026-08-05 | 10.42 | 10.41 | 0.01 | 0.10% | 10.31 | 10.49 | 165601 | 17200 | 1.62% |
| 2026-08-04 | 10.58 | 10.40 | -0.19 | -1.79% | 10.33 | 10.72 | 147041 | 15383 | 1.44% |
| 2026-08-03 | 10.79 | 10.59 | -0.02 | -0.19% | 10.57 | 10.97 | 143270 | 15331 | 1.40% |
| 2026-07-31 | 10.57 | 10.61 | -0.26 | -2.39% | 10.44 | 10.83 | 194868 | 20727 | 1.91% |
| 2026-07-30 | 10.77 | 10.87 | 0.04 | 0.37% | 10.75 | 11.00 | 203569 | 22187 | 1.99% |
| 2026-07-29 | 10.56 | 10.83 | 0.26 | 2.46% | 10.48 | 10.95 | 209570 | 22617 | 2.05% |
| 2026-07-28 | 10.36 | 10.57 | 0.22 | 2.13% | 10.10 | 10.58 | 182721 | 19027 | 1.79% |
| 2026-07-27 | 9.96 | 10.35 | 0.35 | 3.50% | 9.92 | 10.44 | 204980 | 20992 | 2.01% |
| 2026-07-24 | 9.92 | 10.00 | 0.04 | 0.40% | 9.88 | 10.09 | 86637 | 8654 | 0.85% |
| 2026-07-23 | 9.76 | 9.96 | 0.20 | 2.05% | 9.70 | 9.98 | 94514 | 9346 | 0.92% |
| 2026-07-22 | 9.74 | 9.76 | 0.01 | 0.10% | 9.57 | 9.85 | 124278 | 12065 | 1.22% |
| 2026-07-21 | 9.91 | 9.75 | -0.25 | -2.50% | 9.69 | 10.06 | 179639 | 17735 | 1.76% |
| 2026-07-20 | 9.35 | 10.00 | 0.60 | 6.38% | 9.35 | 10.06 | 359362 | 35257 | 3.52% |
| 2026-07-17 | 9.34 | 9.40 | 0.11 | 1.18% | 9.25 | 9.61 | 135137 | 12823 | 1.32% |
| 2026-07-16 | 9.08 | 9.29 | 0.17 | 1.86% | 9.01 | 9.35 | 112204 | 10386 | 1.10% |
| 2026-07-15 | 8.75 | 9.12 | 0.29 | 3.28% | 8.75 | 9.13 | 102272 | 9206 | 1.00% |
| 2026-07-14 | 8.70 | 8.83 | 0.11 | 1.26% | 8.70 | 8.95 | 99818 | 8802 | 0.98% |
| 2026-07-13 | 8.44 | 8.72 | 0.31 | 3.69% | 8.40 | 8.84 | 167193 | 14525 | 1.64% |
| 2026-07-10 | 8.52 | 8.41 | -0.14 | -1.64% | 8.32 | 8.55 | 137471 | 11569 | 1.34% |
| 2026-07-09 | 8.78 | 8.55 | -0.23 | -2.62% | 8.47 | 8.78 | 117266 | 10051 | 1.15% |
| 2026-07-08 | 8.63 | 8.78 | 0.16 | 1.86% | 8.48 | 8.94 | 105544 | 9269 | 1.03% |
| 2026-07-07 | 8.92 | 8.62 | -0.30 | -3.36% | 8.59 | 8.96 | 81198 | 7044 | 0.79% |
| 2026-07-06 | 8.76 | 8.92 | 0.14 | 1.59% | 8.66 | 8.95 | 83993 | 7420 | 0.82% |
| 2026-07-03 | 8.97 | 8.78 | -0.13 | -1.46% | 8.69 | 8.99 | 74822 | 6599 | 0.73% |
| 2026-07-02 | 8.60 | 8.91 | 0.38 | 4.45% | 8.55 | 8.97 | 115271 | 10151 | 1.13% |
| 2026-07-01 | 8.42 | 8.53 | 0.11 | 1.31% | 8.38 | 8.67 | 99286 | 8487 | 0.97% |
| 2026-06-30 | 8.38 | 8.42 | 0.00 | 0.00% | 8.29 | 8.48 | 86190 | 7222 | 0.84% |
| 2026-06-29 | 8.35 | 8.42 | 0.09 | 1.08% | 8.04 | 8.51 | 94727 | 7884 | 0.93% |
| 2026-06-26 | 8.45 | 8.33 | -0.10 | -1.19% | 8.30 | 8.49 | 55781 | 4666 | 0.55% |
| 2026-06-25 | 8.44 | 8.43 | -0.05 | -0.59% | 8.35 | 8.57 | 47815 | 4030 | 0.47% |
| 2026-06-24 | 8.80 | 8.48 | -0.20 | -2.30% | 8.43 | 8.85 | 79772 | 6853 | 0.78% |
| 2026-06-23 | 8.65 | 8.68 | -0.02 | -0.23% | 8.61 | 8.94 | 77655 | 6798 | 0.76% |
| 2026-06-22 | 8.63 | 8.70 | 0.05 | 0.58% | 8.38 | 8.76 | 80867 | 6954 | 0.79% |
| 2026-06-18 | 8.64 | 8.65 | 0.02 | 0.23% | 8.55 | 8.70 | 43377 | 3745 | 0.42% |
| 2026-06-17 | 8.74 | 8.63 | -0.11 | -1.26% | 8.62 | 8.82 | 56788 | 4939 | 0.56% |
| 2026-06-16 | 8.93 | 8.74 | -0.18 | -2.02% | 8.55 | 8.94 | 121232 | 10547 | 1.19% |
| 2026-06-15 | 9.08 | 8.92 | -0.13 | -1.44% | 8.84 | 9.12 | 79715 | 7116 | 0.78% |
| 2026-06-12 | 8.93 | 9.05 | 0.12 | 1.34% | 8.80 | 9.10 | 88354 | 7945 | 0.86% |
| 2026-06-11 | 8.96 | 8.93 | -0.02 | -0.22% | 8.74 | 9.05 | 75801 | 6746 | 0.74% |
| 2026-06-10 | 9.05 | 8.95 | -0.11 | -1.21% | 8.90 | 9.05 | 48785 | 4372 | 0.48% |
| 2026-06-09 | 9.12 | 9.06 | -0.06 | -0.66% | 9.00 | 9.23 | 69597 | 6324 | 0.68% |
| 2026-06-08 | 9.09 | 9.12 | 0.03 | 0.33% | 8.93 | 9.25 | 83291 | 7589 | 0.81% |
| 2026-06-05 | 9.21 | 9.09 | -0.13 | -1.41% | 9.07 | 9.31 | 48962 | 4486 | 0.48% |
| 2026-06-04 | 9.53 | 9.22 | -0.32 | -3.35% | 9.05 | 9.54 | 113889 | 10544 | 1.11% |
| 2026-06-03 | 9.48 | 9.54 | 0.15 | 1.60% | 9.36 | 9.65 | 153223 | 14595 | 1.50% |
| 2026-06-02 | 9.29 | 9.39 | 0.09 | 0.97% | 9.29 | 9.53 | 93894 | 8861 | 0.92% |
| 2026-06-01 | 9.20 | 9.30 | 0.11 | 1.20% | 9.09 | 9.34 | 83540 | 7722 | 0.82% |
| 2026-05-29 | 9.13 | 9.19 | 0.06 | 0.66% | 8.92 | 9.34 | 117492 | 10810 | 1.15% |
| 2026-05-28 | 8.89 | 9.13 | 0.21 | 2.35% | 8.81 | 9.19 | 135844 | 12362 | 1.33% |
| 2026-05-27 | 8.85 | 8.92 | 0.10 | 1.13% | 8.48 | 8.95 | 143703 | 12504 | 1.41% |
| 2026-05-26 | 8.92 | 8.82 | -0.13 | -1.45% | 8.78 | 9.02 | 107663 | 9571 | 1.05% |
| 2026-05-25 | 9.28 | 8.95 | -0.34 | -3.66% | 8.86 | 9.30 | 84057 | 7618 | 0.82% |
| 2026-05-22 | 9.38 | 9.29 | -0.03 | -0.32% | 9.18 | 9.42 | 59711 | 5541 | 0.58% |
| 2026-05-21 | 9.55 | 9.32 | -0.22 | -2.31% | 9.29 | 9.60 | 59351 | 5596 | 0.58% |
| 2026-05-20 | 9.48 | 9.54 | 0.07 | 0.74% | 9.37 | 9.60 | 69873 | 6635 | 0.68% |
| 2026-05-19 | 9.80 | 9.87 | 0.09 | 0.92% | 9.76 | 9.91 | 76175 | 7507 | 0.75% |
| 2026-05-18 | 9.78 | 9.78 | 0.00 | 0.00% | 9.68 | 9.82 | 66288 | 6466 | 0.65% |
| 2026-05-15 | 9.65 | 9.78 | 0.13 | 1.35% | 9.61 | 9.84 | 78211 | 7644 | 0.77% |
| 2026-05-14 | 9.81 | 9.65 | -0.14 | -1.43% | 9.64 | 9.85 | 73663 | 7143 | 0.72% |
| 2026-05-13 | 9.92 | 9.79 | -0.15 | -1.51% | 9.76 | 9.95 | 86363 | 8481 | 0.84% |