当前时间：2026-08-20 17:02:27 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 | 9.60 | 10.18 | 0.28 | 2.83% | 9.32 | 10.34 | 781005 | 76113 | 8.88% |
| 2026-08-19 | 9.89 | 9.90 | 0.10 | 1.02% | 9.68 | 10.56 | 934845 | 94495 | 10.62% |
| 2026-08-18 | 8.91 | 9.80 | 0.89 | 9.99% | 8.89 | 9.80 | 472676 | 44827 | 5.37% |
| 2026-08-17 | 8.58 | 8.91 | 0.45 | 5.32% | 8.53 | 9.11 | 394197 | 35107 | 4.48% |
| 2026-08-14 | 8.66 | 8.46 | -0.20 | -2.31% | 8.46 | 8.67 | 146357 | 12477 | 1.66% |
| 2026-08-13 | 8.71 | 8.66 | -0.08 | -0.92% | 8.57 | 8.74 | 127596 | 11027 | 1.45% |
| 2026-08-12 | 8.70 | 8.74 | 0.02 | 0.23% | 8.65 | 8.75 | 106338 | 9252 | 1.21% |
| 2026-08-11 | 8.91 | 8.72 | -0.24 | -2.68% | 8.70 | 8.94 | 139624 | 12292 | 1.59% |
| 2026-08-10 | 8.81 | 8.96 | 0.05 | 0.56% | 8.81 | 8.98 | 181270 | 16159 | 2.06% |
| 2026-08-07 | 9.00 | 8.91 | -0.23 | -2.52% | 8.73 | 9.00 | 282970 | 24990 | 3.22% |
| 2026-08-06 | 8.72 | 9.14 | 0.40 | 4.58% | 8.64 | 9.27 | 381876 | 34150 | 4.34% |
| 2026-08-05 | 8.83 | 8.74 | -0.05 | -0.57% | 8.68 | 8.85 | 114619 | 10027 | 1.30% |
| 2026-08-04 | 8.91 | 8.79 | -0.14 | -1.57% | 8.76 | 8.95 | 144988 | 12798 | 1.65% |
| 2026-08-03 | 8.74 | 8.93 | 0.16 | 1.82% | 8.71 | 9.01 | 156343 | 13936 | 1.78% |
| 2026-07-31 | 8.59 | 8.77 | 0.11 | 1.27% | 8.54 | 8.79 | 148391 | 12874 | 1.69% |
| 2026-07-30 | 8.51 | 8.66 | 0.13 | 1.52% | 8.50 | 8.75 | 157854 | 13667 | 1.79% |
| 2026-07-29 | 8.44 | 8.53 | 0.10 | 1.19% | 8.40 | 8.56 | 102643 | 8737 | 1.17% |
| 2026-07-28 | 8.41 | 8.43 | 0.00 | 0.00% | 8.37 | 8.52 | 98311 | 8298 | 1.12% |
| 2026-07-27 | 8.25 | 8.43 | 0.12 | 1.44% | 8.22 | 8.44 | 114090 | 9557 | 1.30% |
| 2026-07-24 | 8.51 | 8.31 | -0.29 | -3.37% | 8.29 | 8.61 | 141033 | 11859 | 1.60% |
| 2026-07-23 | 8.38 | 8.60 | 0.21 | 2.50% | 8.32 | 8.64 | 166727 | 14201 | 1.89% |
| 2026-07-22 | 8.30 | 8.39 | 0.06 | 0.72% | 8.22 | 8.41 | 131669 | 10953 | 1.50% |
| 2026-07-21 | 8.39 | 8.33 | -0.06 | -0.72% | 8.27 | 8.47 | 149774 | 12506 | 1.70% |
| 2026-07-20 | 8.30 | 8.39 | 0.07 | 0.84% | 8.29 | 8.57 | 172618 | 14547 | 1.96% |
| 2026-07-17 | 8.50 | 8.32 | -0.22 | -2.58% | 8.28 | 8.64 | 150164 | 12656 | 1.71% |
| 2026-07-16 | 8.57 | 8.54 | -0.08 | -0.93% | 8.47 | 8.67 | 141625 | 12129 | 1.61% |
| 2026-07-15 | 8.33 | 8.62 | 0.20 | 2.38% | 8.30 | 8.62 | 188848 | 16131 | 2.15% |
| 2026-07-14 | 8.20 | 8.42 | 0.20 | 2.43% | 8.20 | 8.51 | 184472 | 15488 | 2.10% |
| 2026-07-13 | 8.20 | 8.22 | 0.02 | 0.24% | 8.16 | 8.31 | 134212 | 11064 | 1.53% |
| 2026-07-10 | 8.02 | 8.20 | 0.17 | 2.12% | 7.94 | 8.27 | 136389 | 11116 | 1.55% |
| 2026-07-09 | 8.07 | 8.03 | -0.08 | -0.99% | 7.94 | 8.12 | 88748 | 7111 | 1.01% |
| 2026-07-08 | 8.02 | 8.11 | 0.04 | 0.50% | 7.92 | 8.17 | 99582 | 8032 | 1.13% |
| 2026-07-07 | 8.17 | 8.07 | -0.12 | -1.47% | 8.00 | 8.20 | 98141 | 7927 | 1.12% |
| 2026-07-06 | 8.19 | 8.19 | 0.05 | 0.61% | 8.11 | 8.25 | 117256 | 9596 | 1.33% |
| 2026-07-03 | 8.05 | 8.14 | 0.09 | 1.12% | 8.03 | 8.20 | 104112 | 8446 | 1.18% |
| 2026-07-02 | 8.08 | 8.05 | -0.03 | -0.37% | 7.99 | 8.27 | 132959 | 10757 | 1.51% |
| 2026-07-01 | 7.87 | 8.08 | 0.21 | 2.67% | 7.82 | 8.13 | 139083 | 11144 | 1.58% |
| 2026-06-30 | 7.99 | 7.87 | -0.19 | -2.36% | 7.83 | 8.04 | 98942 | 7810 | 1.12% |
| 2026-06-29 | 7.99 | 8.06 | 0.03 | 0.37% | 7.75 | 8.10 | 131286 | 10430 | 1.49% |
| 2026-06-26 | 8.11 | 8.03 | -0.09 | -1.11% | 7.94 | 8.15 | 107095 | 8622 | 1.22% |
| 2026-06-25 | 8.00 | 8.12 | 0.06 | 0.74% | 7.93 | 8.14 | 114862 | 9231 | 1.31% |
| 2026-06-24 | 8.43 | 8.06 | -0.37 | -4.39% | 8.05 | 8.43 | 155564 | 12701 | 1.77% |
| 2026-06-23 | 8.53 | 8.43 | -0.16 | -1.86% | 8.40 | 8.70 | 138637 | 11863 | 1.58% |
| 2026-06-22 | 8.52 | 8.59 | 0.02 | 0.23% | 8.36 | 8.65 | 150671 | 12809 | 1.71% |
| 2026-06-18 | 8.50 | 8.57 | 0.10 | 1.18% | 8.32 | 8.68 | 120539 | 10282 | 1.37% |
| 2026-06-17 | 8.73 | 8.47 | -0.23 | -2.64% | 8.43 | 8.73 | 92280 | 7839 | 1.05% |
| 2026-06-16 | 8.87 | 8.70 | -0.22 | -2.47% | 8.61 | 8.89 | 122422 | 10663 | 1.39% |
| 2026-06-15 | 8.90 | 8.92 | 0.22 | 2.53% | 8.69 | 8.98 | 182655 | 16176 | 2.08% |
| 2026-06-12 | 8.18 | 8.70 | 0.52 | 6.36% | 8.13 | 8.91 | 252900 | 21757 | 2.87% |
| 2026-06-11 | 8.15 | 8.18 | 0.03 | 0.37% | 8.04 | 8.25 | 80852 | 6593 | 0.92% |
| 2026-06-10 | 8.17 | 8.15 | -0.02 | -0.24% | 8.08 | 8.25 | 84876 | 6919 | 0.96% |
| 2026-06-09 | 8.22 | 8.17 | -0.07 | -0.85% | 8.04 | 8.27 | 101637 | 8296 | 1.15% |
| 2026-06-08 | 8.35 | 8.24 | -0.23 | -2.72% | 8.14 | 8.52 | 133257 | 11058 | 1.51% |
| 2026-06-05 | 8.49 | 8.47 | -0.02 | -0.24% | 8.43 | 8.62 | 102056 | 8678 | 1.16% |
| 2026-06-04 | 8.65 | 8.49 | -0.21 | -2.41% | 8.45 | 8.82 | 138216 | 11840 | 1.57% |
| 2026-06-03 | 8.80 | 8.70 | 0.01 | 0.12% | 8.59 | 8.84 | 131691 | 11454 | 1.50% |
| 2026-06-02 | 8.88 | 8.69 | -0.18 | -2.03% | 8.67 | 8.90 | 138212 | 12068 | 1.57% |
| 2026-06-01 | 8.68 | 8.87 | 0.18 | 2.07% | 8.63 | 8.93 | 159772 | 14121 | 1.82% |
| 2026-05-29 | 8.71 | 8.69 | -0.01 | -0.11% | 8.65 | 8.85 | 122710 | 10739 | 1.39% |
| 2026-05-28 | 8.85 | 8.70 | -0.18 | -2.03% | 8.55 | 8.85 | 136203 | 11841 | 1.55% |
| 2026-05-27 | 8.81 | 8.88 | 0.08 | 0.91% | 8.70 | 8.95 | 158079 | 13947 | 1.80% |
| 2026-05-26 | 8.80 | 8.80 | -0.04 | -0.45% | 8.67 | 8.82 | 105293 | 9214 | 1.20% |
| 2026-05-25 | 8.82 | 8.84 | 0.02 | 0.23% | 8.78 | 8.93 | 93016 | 8228 | 1.06% |
| 2026-05-22 | 8.90 | 8.82 | -0.01 | -0.11% | 8.72 | 8.93 | 118482 | 10437 | 1.35% |
| 2026-05-21 | 9.19 | 8.83 | -0.36 | -3.92% | 8.81 | 9.28 | 164965 | 14892 | 1.87% |
| 2026-05-20 | 9.44 | 9.19 | -0.31 | -3.26% | 9.18 | 9.47 | 127698 | 11801 | 1.45% |
| 2026-05-19 | 9.56 | 9.50 | -0.03 | -0.31% | 9.33 | 9.62 | 120635 | 11399 | 1.37% |
| 2026-05-18 | 9.69 | 9.53 | -0.14 | -1.45% | 9.44 | 9.70 | 111866 | 10644 | 1.27% |
| 2026-05-15 | 9.90 | 9.67 | -0.27 | -2.72% | 9.59 | 9.90 | 131685 | 12802 | 1.50% |
| 2026-05-14 | 10.06 | 9.94 | -0.11 | -1.09% | 9.91 | 10.07 | 103227 | 10298 | 1.17% |
| 2026-05-13 | 10.03 | 10.05 | 0.05 | 0.50% | 9.95 | 10.15 | 118883 | 11930 | 1.35% |
| 2026-05-12 | 10.25 | 10.00 | -0.26 | -2.53% | 9.93 | 10.25 | 145492 | 14637 | 1.65% |