当前时间：2026-09-17 08:51:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 8.50 | 8.56 | 0.01 | 0.12% | 8.43 | 8.58 | 32031 | 2726 | 0.48% |
| 2026-09-15 | 8.63 | 8.55 | -0.12 | -1.38% | 8.52 | 8.69 | 31447 | 2695 | 0.47% |
| 2026-09-14 | 8.58 | 8.67 | 0.07 | 0.81% | 8.53 | 8.71 | 29078 | 2515 | 0.44% |
| 2026-09-11 | 8.73 | 8.60 | -0.16 | -1.83% | 8.52 | 8.76 | 45266 | 3891 | 0.68% |
| 2026-09-10 | 8.85 | 8.76 | -0.14 | -1.57% | 8.75 | 8.88 | 31532 | 2772 | 0.48% |
| 2026-09-09 | 8.80 | 8.90 | 0.04 | 0.45% | 8.80 | 8.99 | 39407 | 3514 | 0.60% |
| 2026-09-08 | 8.78 | 8.86 | 0.12 | 1.37% | 8.71 | 8.89 | 37320 | 3296 | 0.56% |
| 2026-09-07 | 8.73 | 8.74 | 0.01 | 0.11% | 8.70 | 8.83 | 27976 | 2449 | 0.42% |
| 2026-09-04 | 8.85 | 8.73 | -0.07 | -0.80% | 8.70 | 8.92 | 39048 | 3448 | 0.59% |
| 2026-09-03 | 8.95 | 8.80 | -0.12 | -1.35% | 8.79 | 9.01 | 35221 | 3132 | 0.53% |
| 2026-09-02 | 8.91 | 8.92 | -0.01 | -0.11% | 8.77 | 8.93 | 36988 | 3276 | 0.56% |
| 2026-09-01 | 8.86 | 8.93 | 0.07 | 0.79% | 8.82 | 8.97 | 39819 | 3554 | 0.60% |
| 2026-08-31 | 8.81 | 8.86 | 0.05 | 0.57% | 8.75 | 8.88 | 40730 | 3600 | 0.62% |
| 2026-08-28 | 8.82 | 8.81 | -0.02 | -0.23% | 8.76 | 8.86 | 33084 | 2912 | 0.50% |
| 2026-08-27 | 8.88 | 8.83 | -0.07 | -0.79% | 8.73 | 8.88 | 37912 | 3337 | 0.57% |
| 2026-08-26 | 8.82 | 8.90 | 0.09 | 1.02% | 8.74 | 8.93 | 48737 | 4328 | 0.74% |
| 2026-08-25 | 8.60 | 8.81 | 0.29 | 3.40% | 8.54 | 8.82 | 66883 | 5848 | 1.01% |
| 2026-08-24 | 8.60 | 8.52 | -0.03 | -0.35% | 8.52 | 8.63 | 29585 | 2532 | 0.45% |
| 2026-08-21 | 8.65 | 8.55 | -0.06 | -0.70% | 8.51 | 8.65 | 31705 | 2711 | 0.48% |
| 2026-08-20 | 8.58 | 8.61 | 0.06 | 0.70% | 8.55 | 8.68 | 37185 | 3206 | 0.56% |
| 2026-08-19 | 8.75 | 8.55 | -0.23 | -2.62% | 8.54 | 8.79 | 48067 | 4138 | 0.73% |
| 2026-08-18 | 8.74 | 8.78 | 0.06 | 0.69% | 8.62 | 8.79 | 47459 | 4130 | 0.72% |
| 2026-08-17 | 8.63 | 8.72 | 0.09 | 1.04% | 8.50 | 8.73 | 37875 | 3268 | 0.57% |
| 2026-08-14 | 8.74 | 8.63 | -0.07 | -0.80% | 8.60 | 8.74 | 31157 | 2695 | 0.47% |
| 2026-08-13 | 8.79 | 8.70 | -0.09 | -1.02% | 8.66 | 8.82 | 43500 | 3797 | 0.66% |
| 2026-08-12 | 8.69 | 8.79 | 0.08 | 0.92% | 8.66 | 8.82 | 47212 | 4144 | 0.71% |
| 2026-08-11 | 8.72 | 8.71 | -0.04 | -0.46% | 8.61 | 8.75 | 42487 | 3690 | 0.64% |
| 2026-08-10 | 8.74 | 8.75 | 0.01 | 0.11% | 8.70 | 8.89 | 69117 | 6077 | 1.04% |
| 2026-08-07 | 8.86 | 8.74 | -0.15 | -1.69% | 8.64 | 8.89 | 53826 | 4700 | 0.81% |
| 2026-08-06 | 8.96 | 8.89 | -0.09 | -1.00% | 8.78 | 9.00 | 44715 | 3965 | 0.68% |
| 2026-08-05 | 9.06 | 8.98 | -0.09 | -0.99% | 8.92 | 9.15 | 50649 | 4556 | 0.76% |
| 2026-08-04 | 9.22 | 9.07 | -0.08 | -0.87% | 9.05 | 9.22 | 42694 | 3885 | 0.64% |
| 2026-08-03 | 8.90 | 9.15 | 0.21 | 2.35% | 8.90 | 9.16 | 44810 | 4069 | 0.68% |
| 2026-07-31 | 8.97 | 8.94 | -0.03 | -0.33% | 8.86 | 9.05 | 52823 | 4720 | 0.80% |
| 2026-07-30 | 8.75 | 8.97 | 0.21 | 2.40% | 8.74 | 9.03 | 64620 | 5782 | 0.98% |
| 2026-07-29 | 8.56 | 8.76 | 0.20 | 2.34% | 8.52 | 8.82 | 64235 | 5627 | 0.97% |
| 2026-07-28 | 8.42 | 8.56 | 0.13 | 1.54% | 8.35 | 8.63 | 54557 | 4640 | 0.82% |
| 2026-07-27 | 8.29 | 8.43 | 0.08 | 0.96% | 8.28 | 8.53 | 44347 | 3751 | 0.67% |
| 2026-07-24 | 8.52 | 8.35 | -0.21 | -2.45% | 8.18 | 8.52 | 79520 | 6607 | 1.20% |
| 2026-07-23 | 8.45 | 8.56 | 0.06 | 0.71% | 8.45 | 8.57 | 53649 | 4573 | 0.81% |
| 2026-07-22 | 8.63 | 8.50 | -0.20 | -2.30% | 8.37 | 8.70 | 92766 | 7864 | 1.40% |
| 2026-07-21 | 9.00 | 8.70 | -0.30 | -3.33% | 8.68 | 9.09 | 113097 | 10024 | 1.71% |
| 2026-07-20 | 9.01 | 9.00 | -0.04 | -0.44% | 8.86 | 9.20 | 83383 | 7537 | 1.26% |
| 2026-07-17 | 9.33 | 9.04 | -0.29 | -3.11% | 9.03 | 9.41 | 95964 | 8888 | 1.45% |
| 2026-07-16 | 9.12 | 9.33 | 0.18 | 1.97% | 9.07 | 9.37 | 80756 | 7502 | 1.22% |
| 2026-07-15 | 9.16 | 9.15 | -0.12 | -1.29% | 8.80 | 9.23 | 85437 | 7746 | 1.29% |
| 2026-07-14 | 9.07 | 9.27 | 0.11 | 1.20% | 9.06 | 9.30 | 79535 | 7318 | 1.20% |
| 2026-07-13 | 8.94 | 9.16 | 0.21 | 2.35% | 8.86 | 9.33 | 104646 | 9594 | 1.58% |
| 2026-07-10 | 8.93 | 8.95 | 0.07 | 0.79% | 8.89 | 9.09 | 47857 | 4301 | 0.72% |
| 2026-07-09 | 9.32 | 9.13 | -0.24 | -2.56% | 9.12 | 9.37 | 69360 | 6384 | 1.05% |
| 2026-07-08 | 9.14 | 9.37 | 0.19 | 2.07% | 8.99 | 9.55 | 83790 | 7784 | 1.27% |
| 2026-07-07 | 9.28 | 9.18 | -0.08 | -0.86% | 9.13 | 9.33 | 56344 | 5188 | 0.85% |
| 2026-07-06 | 9.30 | 9.26 | -0.03 | -0.32% | 9.19 | 9.40 | 51532 | 4798 | 0.78% |
| 2026-07-03 | 9.35 | 9.29 | 0.00 | 0.00% | 9.24 | 9.39 | 64214 | 5980 | 0.97% |
| 2026-07-02 | 9.48 | 9.29 | -0.19 | -2.00% | 9.27 | 9.55 | 92981 | 8721 | 1.40% |
| 2026-07-01 | 9.50 | 9.48 | -0.06 | -0.63% | 9.46 | 9.70 | 83254 | 7956 | 1.26% |
| 2026-06-30 | 9.41 | 9.54 | 0.04 | 0.42% | 9.38 | 9.64 | 113952 | 10829 | 1.72% |
| 2026-06-29 | 9.18 | 9.50 | 0.22 | 2.37% | 9.10 | 9.57 | 132209 | 12415 | 2.00% |
| 2026-06-26 | 9.10 | 9.28 | 0.10 | 1.09% | 8.98 | 9.36 | 123691 | 11359 | 1.87% |
| 2026-06-25 | 8.98 | 9.18 | 0.29 | 3.26% | 8.82 | 9.47 | 140909 | 13033 | 2.13% |
| 2026-06-24 | 9.00 | 8.89 | -0.17 | -1.88% | 8.87 | 9.18 | 121849 | 10999 | 1.84% |
| 2026-06-23 | 8.48 | 9.06 | 0.58 | 6.84% | 8.46 | 9.33 | 221844 | 20063 | 3.35% |
| 2026-06-22 | 8.29 | 8.48 | 0.16 | 1.92% | 8.03 | 8.52 | 88399 | 7287 | 1.33% |
| 2026-06-18 | 8.30 | 8.32 | -0.05 | -0.60% | 8.19 | 8.39 | 51723 | 4297 | 0.78% |
| 2026-06-17 | 8.51 | 8.37 | -0.26 | -3.01% | 8.36 | 8.58 | 58032 | 4888 | 0.88% |
| 2026-06-16 | 8.59 | 8.63 | 0.02 | 0.23% | 8.43 | 8.63 | 53297 | 4532 | 0.80% |
| 2026-06-15 | 8.47 | 8.61 | 0.14 | 1.65% | 8.47 | 8.66 | 53065 | 4558 | 0.80% |
| 2026-06-12 | 8.43 | 8.47 | 0.09 | 1.07% | 8.36 | 8.62 | 65514 | 5556 | 0.99% |
| 2026-06-11 | 8.53 | 8.38 | -0.19 | -2.22% | 8.34 | 8.57 | 47220 | 3971 | 0.71% |
| 2026-06-10 | 8.67 | 8.57 | -0.18 | -2.06% | 8.51 | 8.74 | 44413 | 3812 | 0.67% |
| 2026-06-09 | 8.76 | 8.75 | 0.03 | 0.34% | 8.63 | 8.80 | 61120 | 5317 | 0.92% |