当前时间：2026-08-20 17:54:33 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 | 9.85 | 9.53 | -0.32 | -3.25% | 9.49 | 9.96 | 1291876 | 125377 | 3.20% |
| 2026-08-19 | 9.70 | 9.85 | -0.10 | -1.01% | 9.66 | 9.99 | 1765098 | 172836 | 4.37% |
| 2026-08-18 | 9.61 | 9.95 | 0.32 | 3.32% | 9.58 | 10.05 | 1692204 | 166948 | 4.19% |
| 2026-08-17 | 9.48 | 9.63 | 0.29 | 3.10% | 9.39 | 9.76 | 1422563 | 136893 | 3.52% |
| 2026-08-14 | 9.37 | 9.34 | 0.02 | 0.21% | 9.22 | 9.49 | 785925 | 73287 | 1.95% |
| 2026-08-13 | 9.42 | 9.32 | -0.10 | -1.06% | 9.30 | 9.50 | 996424 | 93522 | 2.47% |
| 2026-08-12 | 9.20 | 9.42 | 0.13 | 1.40% | 9.15 | 9.51 | 1320962 | 123135 | 3.27% |
| 2026-08-11 | 8.89 | 9.29 | 0.37 | 4.15% | 8.87 | 9.54 | 2000992 | 185423 | 4.95% |
| 2026-08-10 | 8.83 | 8.92 | 0.02 | 0.22% | 8.80 | 8.97 | 795004 | 70671 | 1.97% |
| 2026-08-07 | 8.78 | 8.90 | 0.03 | 0.34% | 8.78 | 9.00 | 1007878 | 89714 | 2.49% |
| 2026-08-06 | 9.02 | 8.87 | -0.27 | -2.95% | 8.81 | 9.04 | 1174422 | 104656 | 2.91% |
| 2026-08-05 | 9.01 | 9.14 | 0.10 | 1.11% | 8.96 | 9.20 | 1132996 | 102959 | 2.80% |
| 2026-08-04 | 9.06 | 9.04 | -0.02 | -0.22% | 8.97 | 9.09 | 1012795 | 91315 | 2.51% |
| 2026-08-03 | 8.75 | 9.06 | 0.23 | 2.60% | 8.72 | 9.13 | 1149012 | 102921 | 2.84% |
| 2026-07-31 | 9.02 | 8.83 | -0.02 | -0.23% | 8.81 | 9.09 | 1109283 | 99090 | 2.75% |
| 2026-07-30 | 8.52 | 8.85 | 0.23 | 2.67% | 8.52 | 8.96 | 1413916 | 123922 | 3.50% |
| 2026-07-29 | 8.50 | 8.62 | 0.07 | 0.82% | 8.30 | 8.63 | 1001133 | 84841 | 2.48% |
| 2026-07-28 | 8.50 | 8.55 | -0.10 | -1.16% | 8.46 | 8.70 | 728802 | 62490 | 1.80% |
| 2026-07-27 | 8.50 | 8.65 | 0.15 | 1.76% | 8.40 | 8.71 | 773186 | 66390 | 1.91% |
| 2026-07-24 | 8.69 | 8.50 | -0.36 | -4.06% | 8.50 | 8.79 | 908572 | 78385 | 2.25% |
| 2026-07-23 | 8.68 | 8.86 | 0.13 | 1.49% | 8.57 | 8.99 | 1236003 | 108472 | 3.06% |
| 2026-07-22 | 8.88 | 8.73 | -0.26 | -2.89% | 8.68 | 9.04 | 1483646 | 130974 | 3.67% |
| 2026-07-21 | 8.75 | 8.99 | 0.24 | 2.74% | 8.35 | 9.04 | 1933803 | 169070 | 4.79% |
| 2026-07-20 | 9.35 | 8.75 | -0.37 | -4.06% | 8.60 | 9.41 | 1823351 | 164253 | 4.51% |
| 2026-07-17 | 9.14 | 9.12 | -0.01 | -0.11% | 8.83 | 9.48 | 2160956 | 197934 | 5.35% |
| 2026-07-16 | 9.48 | 9.13 | -0.56 | -5.78% | 9.10 | 9.65 | 1856646 | 173629 | 4.60% |
| 2026-07-15 | 10.30 | 9.69 | -0.39 | -3.87% | 9.51 | 10.41 | 2249662 | 219623 | 5.57% |
| 2026-07-14 | 10.20 | 10.08 | -0.41 | -3.91% | 9.81 | 10.60 | 2903828 | 294494 | 7.19% |
| 2026-07-13 | 10.48 | 10.49 | -0.17 | -1.59% | 10.40 | 11.20 | 2658224 | 283868 | 6.58% |
| 2026-07-10 | 11.03 | 10.66 | -0.37 | -3.35% | 10.65 | 11.39 | 3435440 | 380172 | 8.50% |
| 2026-07-09 | 10.80 | 11.03 | 0.34 | 3.18% | 10.60 | 11.10 | 3327567 | 362774 | 8.24% |
| 2026-07-08 | 11.28 | 10.69 | -0.33 | -2.99% | 10.42 | 11.42 | 3442099 | 373107 | 8.52% |
| 2026-07-07 | 10.02 | 11.02 | 1.00 | 9.98% | 9.88 | 11.02 | 3529552 | 379745 | 8.74% |
| 2026-07-06 | 10.47 | 10.02 | -0.35 | -3.38% | 9.84 | 10.67 | 2488884 | 253343 | 6.16% |
| 2026-07-03 | 11.25 | 10.37 | -0.66 | -5.98% | 10.34 | 11.36 | 3149074 | 336144 | 7.80% |
| 2026-07-02 | 11.42 | 11.03 | -0.87 | -7.31% | 10.97 | 11.59 | 3640490 | 409906 | 9.01% |
| 2026-07-01 | 11.87 | 11.90 | -0.12 | -1.00% | 11.54 | 12.44 | 4859254 | 582633 | 12.03% |
| 2026-06-30 | 11.67 | 12.02 | 0.29 | 2.47% | 11.34 | 12.12 | 4732536 | 557428 | 11.71% |
| 2026-06-29 | 11.48 | 11.73 | 0.54 | 4.83% | 11.20 | 11.78 | 5709481 | 657120 | 14.13% |
| 2026-06-26 | 10.23 | 11.19 | 1.02 | 10.03% | 10.17 | 11.19 | 5190640 | 572329 | 12.85% |
| 2026-06-25 | 9.51 | 10.17 | 0.67 | 7.05% | 9.39 | 10.30 | 3255206 | 325099 | 8.06% |
| 2026-06-24 | 9.67 | 9.50 | -0.34 | -3.46% | 9.34 | 9.75 | 1808946 | 171979 | 4.48% |
| 2026-06-23 | 10.25 | 9.84 | -0.57 | -5.48% | 9.78 | 10.32 | 2278814 | 227706 | 5.64% |
| 2026-06-22 | 10.35 | 10.41 | 0.15 | 1.46% | 10.10 | 10.59 | 2324617 | 240041 | 5.75% |
| 2026-06-18 | 10.66 | 10.26 | -0.45 | -4.20% | 10.20 | 10.66 | 2533287 | 262964 | 6.27% |
| 2026-06-17 | 10.24 | 10.71 | 0.38 | 3.68% | 10.02 | 10.80 | 3657870 | 383113 | 9.05% |
| 2026-06-16 | 10.21 | 10.33 | 0.07 | 0.68% | 10.16 | 10.49 | 2428760 | 249988 | 6.01% |
| 2026-06-15 | 9.98 | 10.26 | 0.28 | 2.81% | 9.70 | 10.33 | 3298648 | 331424 | 8.17% |
| 2026-06-12 | 10.38 | 9.98 | -0.15 | -1.48% | 9.98 | 11.14 | 5124436 | 541372 | 12.68% |
| 2026-06-11 | 10.10 | 10.13 | 0.00 | 0.00% | 9.80 | 10.18 | 2614570 | 260786 | 6.47% |
| 2026-06-10 | 10.00 | 10.13 | 0.32 | 3.26% | 9.81 | 10.30 | 4770240 | 481918 | 11.81% |
| 2026-06-09 | 9.10 | 9.81 | 0.89 | 9.98% | 8.43 | 9.81 | 3135369 | 290428 | 7.76% |
| 2026-06-08 | 9.14 | 8.92 | -0.50 | -5.31% | 8.91 | 9.69 | 2173392 | 200500 | 5.38% |
| 2026-06-05 | 9.46 | 9.42 | -0.13 | -1.36% | 9.30 | 9.80 | 1858030 | 177533 | 4.60% |
| 2026-06-04 | 9.04 | 9.55 | 0.42 | 4.60% | 8.92 | 9.73 | 2260491 | 212719 | 5.60% |
| 2026-06-03 | 9.08 | 9.13 | 0.01 | 0.11% | 9.02 | 9.53 | 1675694 | 155706 | 4.15% |
| 2026-06-02 | 9.56 | 9.12 | -0.44 | -4.60% | 8.91 | 9.62 | 1931910 | 176661 | 4.78% |
| 2026-06-01 | 9.75 | 9.56 | -0.19 | -1.95% | 9.54 | 10.07 | 1903955 | 185614 | 4.71% |
| 2026-05-29 | 10.33 | 9.75 | -0.69 | -6.61% | 9.55 | 10.43 | 2986782 | 295656 | 7.39% |
| 2026-05-28 | 9.89 | 10.44 | 0.51 | 5.14% | 9.81 | 10.61 | 4810572 | 495321 | 11.91% |
| 2026-05-27 | 9.00 | 9.93 | 0.90 | 9.97% | 9.00 | 9.93 | 2254093 | 222475 | 5.58% |
| 2026-05-26 | 9.16 | 9.03 | -0.19 | -2.06% | 8.89 | 9.40 | 1385679 | 125843 | 3.43% |
| 2026-05-25 | 9.37 | 9.22 | -0.14 | -1.50% | 9.04 | 9.43 | 1109874 | 101977 | 2.75% |
| 2026-05-22 | 9.23 | 9.36 | 0.24 | 2.63% | 9.03 | 9.49 | 1252019 | 116154 | 3.10% |
| 2026-05-21 | 9.74 | 9.12 | -0.50 | -5.20% | 9.08 | 9.81 | 1505759 | 142664 | 3.73% |
| 2026-05-20 | 9.84 | 9.62 | -0.19 | -1.94% | 9.56 | 9.88 | 1309221 | 126765 | 3.24% |
| 2026-05-19 | 9.38 | 9.81 | 0.45 | 4.81% | 9.24 | 10.07 | 2291402 | 219787 | 5.67% |
| 2026-05-18 | 9.66 | 9.36 | -0.47 | -4.78% | 9.30 | 9.70 | 1516649 | 143401 | 3.75% |
| 2026-05-15 | 10.04 | 9.83 | -0.26 | -2.58% | 9.35 | 10.26 | 2554396 | 248837 | 6.32% |
| 2026-05-14 | 10.18 | 10.09 | -0.10 | -0.98% | 9.87 | 10.37 | 2559970 | 258488 | 6.34% |
| 2026-05-13 | 9.60 | 10.19 | 0.57 | 5.93% | 9.55 | 10.31 | 3760870 | 375408 | 9.31% |
| 2026-05-12 | 9.09 | 9.62 | 0.53 | 5.83% | 8.93 | 10.00 | 3936543 | 381044 | 9.74% |