当前时间：2026-08-21 05:16:19 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 | 9.40 | 9.47 | 0.12 | 1.28% | 9.33 | 9.51 | 35181 | 3320 | 1.15% |
| 2026-08-19 | 9.55 | 9.35 | -0.30 | -3.11% | 9.33 | 9.61 | 47820 | 4501 | 1.56% |
| 2026-08-18 | 9.53 | 9.65 | 0.17 | 1.79% | 9.45 | 9.65 | 53666 | 5140 | 1.75% |
| 2026-08-17 | 9.40 | 9.48 | 0.05 | 0.53% | 9.30 | 9.51 | 34690 | 3274 | 1.13% |
| 2026-08-14 | 9.40 | 9.43 | 0.04 | 0.43% | 9.24 | 9.50 | 45195 | 4230 | 1.47% |
| 2026-08-13 | 9.48 | 9.39 | -0.13 | -1.37% | 9.35 | 9.53 | 29759 | 2807 | 0.97% |
| 2026-08-12 | 9.40 | 9.52 | 0.09 | 0.95% | 9.37 | 9.55 | 34119 | 3230 | 1.11% |
| 2026-08-11 | 9.39 | 9.43 | 0.01 | 0.11% | 9.33 | 9.55 | 44960 | 4243 | 1.47% |
| 2026-08-10 | 9.15 | 9.42 | 0.26 | 2.84% | 9.13 | 9.47 | 54868 | 5131 | 1.79% |
| 2026-08-07 | 9.26 | 9.16 | -0.10 | -1.08% | 9.01 | 9.27 | 34068 | 3104 | 1.11% |
| 2026-08-06 | 9.21 | 9.26 | 0.07 | 0.76% | 9.11 | 9.28 | 30901 | 2842 | 1.01% |
| 2026-08-05 | 9.27 | 9.19 | -0.04 | -0.43% | 9.10 | 9.31 | 37800 | 3475 | 1.23% |
| 2026-08-04 | 9.38 | 9.23 | -0.14 | -1.49% | 9.20 | 9.45 | 45575 | 4242 | 1.49% |
| 2026-08-03 | 9.29 | 9.37 | 0.07 | 0.75% | 9.22 | 9.42 | 43794 | 4094 | 1.43% |
| 2026-07-31 | 9.00 | 9.30 | 0.10 | 1.09% | 9.00 | 9.31 | 59629 | 5492 | 1.94% |
| 2026-07-30 | 9.20 | 9.20 | 0.08 | 0.88% | 9.10 | 9.47 | 87152 | 8145 | 2.84% |
| 2026-07-29 | 9.03 | 9.12 | 0.08 | 0.88% | 9.03 | 9.28 | 48794 | 4474 | 1.59% |
| 2026-07-28 | 8.81 | 9.04 | 0.16 | 1.80% | 8.81 | 9.06 | 38830 | 3492 | 1.27% |
| 2026-07-27 | 8.55 | 8.88 | 0.34 | 3.98% | 8.55 | 8.90 | 49259 | 4329 | 1.61% |
| 2026-07-24 | 8.80 | 8.54 | -0.31 | -3.50% | 8.53 | 8.84 | 28138 | 2425 | 0.92% |
| 2026-07-23 | 8.66 | 8.85 | 0.14 | 1.61% | 8.63 | 8.86 | 21143 | 1845 | 0.69% |
| 2026-07-22 | 8.65 | 8.71 | 0.02 | 0.23% | 8.57 | 8.76 | 34013 | 2943 | 1.11% |
| 2026-07-21 | 8.84 | 8.69 | -0.14 | -1.59% | 8.64 | 8.87 | 47793 | 4163 | 1.56% |
| 2026-07-20 | 8.97 | 8.83 | -0.12 | -1.34% | 8.73 | 9.10 | 48897 | 4357 | 1.59% |
| 2026-07-17 | 9.12 | 8.95 | -0.16 | -1.76% | 8.89 | 9.25 | 44178 | 4004 | 1.44% |
| 2026-07-16 | 8.91 | 9.11 | 0.15 | 1.67% | 8.86 | 9.20 | 43851 | 3981 | 1.43% |
| 2026-07-15 | 8.68 | 8.96 | 0.22 | 2.52% | 8.64 | 8.98 | 41912 | 3722 | 1.37% |
| 2026-07-14 | 8.46 | 8.74 | 0.31 | 3.68% | 8.37 | 8.76 | 38752 | 3333 | 1.26% |
| 2026-07-13 | 8.58 | 8.43 | -0.16 | -1.86% | 8.40 | 8.61 | 31623 | 2678 | 1.03% |
| 2026-07-10 | 8.43 | 8.59 | 0.11 | 1.30% | 8.34 | 8.73 | 40601 | 3499 | 1.32% |
| 2026-07-09 | 8.59 | 8.48 | -0.11 | -1.28% | 8.39 | 8.66 | 40024 | 3391 | 1.30% |
| 2026-07-08 | 8.57 | 8.59 | 0.02 | 0.23% | 8.50 | 8.72 | 26946 | 2315 | 0.88% |
| 2026-07-07 | 8.82 | 8.57 | -0.26 | -2.94% | 8.54 | 8.82 | 24483 | 2113 | 0.80% |
| 2026-07-06 | 8.70 | 8.83 | 0.13 | 1.49% | 8.68 | 8.90 | 37119 | 3273 | 1.21% |
| 2026-07-03 | 8.59 | 8.70 | 0.12 | 1.40% | 8.58 | 8.77 | 25407 | 2205 | 0.83% |
| 2026-07-02 | 8.51 | 8.58 | 0.06 | 0.70% | 8.43 | 8.72 | 35276 | 3041 | 1.15% |
| 2026-07-01 | 8.29 | 8.52 | 0.24 | 2.90% | 8.24 | 8.58 | 36664 | 3103 | 1.20% |
| 2026-06-30 | 8.39 | 8.28 | -0.12 | -1.43% | 8.20 | 8.43 | 24090 | 1996 | 0.79% |
| 2026-06-29 | 8.42 | 8.40 | -0.02 | -0.24% | 8.11 | 8.47 | 32683 | 2718 | 1.07% |
| 2026-06-26 | 8.60 | 8.42 | -0.24 | -2.77% | 8.40 | 8.67 | 42620 | 3623 | 1.39% |
| 2026-06-25 | 8.64 | 8.66 | -0.01 | -0.12% | 8.52 | 8.69 | 34694 | 2987 | 1.13% |
| 2026-06-24 | 9.07 | 8.67 | -0.43 | -4.73% | 8.50 | 9.10 | 60003 | 5244 | 1.96% |
| 2026-06-23 | 8.77 | 9.10 | 0.31 | 3.53% | 8.73 | 9.27 | 75100 | 6806 | 2.45% |
| 2026-06-22 | 8.72 | 8.79 | 0.00 | 0.00% | 8.48 | 8.84 | 35727 | 3087 | 1.16% |
| 2026-06-18 | 8.77 | 8.79 | -0.02 | -0.23% | 8.60 | 8.87 | 22530 | 1979 | 0.73% |
| 2026-06-17 | 9.05 | 8.81 | -0.22 | -2.44% | 8.81 | 9.08 | 35470 | 3143 | 1.16% |
| 2026-06-16 | 9.08 | 9.03 | -0.07 | -0.77% | 8.98 | 9.13 | 23125 | 2091 | 0.75% |
| 2026-06-15 | 9.22 | 9.10 | -0.02 | -0.22% | 9.01 | 9.26 | 35776 | 3268 | 1.17% |
| 2026-06-12 | 8.96 | 9.12 | 0.19 | 2.13% | 8.93 | 9.17 | 45047 | 4082 | 1.47% |
| 2026-06-11 | 9.09 | 8.93 | -0.15 | -1.65% | 8.79 | 9.12 | 38376 | 3412 | 1.25% |
| 2026-06-10 | 9.05 | 9.08 | -0.02 | -0.22% | 8.96 | 9.17 | 28502 | 2584 | 0.93% |
| 2026-06-09 | 9.28 | 9.10 | -0.04 | -0.44% | 9.02 | 9.28 | 24348 | 2219 | 0.79% |
| 2026-06-08 | 9.15 | 9.14 | -0.25 | -2.66% | 9.02 | 9.39 | 32718 | 3007 | 1.07% |
| 2026-06-05 | 9.23 | 9.39 | 0.14 | 1.51% | 9.21 | 9.44 | 33056 | 3092 | 1.08% |
| 2026-06-04 | 9.40 | 9.25 | -0.20 | -2.12% | 9.20 | 9.49 | 34285 | 3186 | 1.12% |
| 2026-06-03 | 9.62 | 9.45 | -0.17 | -1.77% | 9.36 | 9.62 | 32211 | 3043 | 1.05% |
| 2026-06-02 | 9.82 | 9.62 | -0.21 | -2.14% | 9.56 | 9.84 | 33782 | 3261 | 1.10% |
| 2026-06-01 | 9.60 | 9.83 | 0.23 | 2.40% | 9.50 | 9.87 | 36945 | 3606 | 1.20% |
| 2026-05-29 | 9.59 | 9.60 | 0.04 | 0.42% | 9.55 | 9.80 | 36405 | 3522 | 1.19% |
| 2026-05-28 | 9.59 | 9.56 | -0.05 | -0.52% | 9.38 | 9.66 | 29613 | 2825 | 0.97% |
| 2026-05-27 | 9.69 | 9.61 | -0.11 | -1.13% | 9.46 | 9.72 | 34725 | 3325 | 1.13% |
| 2026-05-26 | 9.73 | 9.72 | -0.03 | -0.31% | 9.61 | 9.83 | 27614 | 2684 | 0.90% |
| 2026-05-25 | 9.70 | 9.75 | 0.03 | 0.31% | 9.64 | 9.78 | 28063 | 2725 | 0.91% |
| 2026-05-22 | 9.87 | 9.72 | -0.03 | -0.31% | 9.60 | 9.88 | 34717 | 3366 | 1.13% |
| 2026-05-21 | 9.93 | 9.75 | -0.18 | -1.81% | 9.72 | 10.10 | 38045 | 3776 | 1.24% |
| 2026-05-20 | 10.20 | 9.93 | -0.28 | -2.74% | 9.90 | 10.21 | 39340 | 3924 | 1.28% |
| 2026-05-19 | 10.15 | 10.21 | 0.04 | 0.39% | 10.08 | 10.31 | 28707 | 2931 | 0.94% |
| 2026-05-18 | 10.23 | 10.17 | -0.09 | -0.88% | 10.00 | 10.27 | 45523 | 4601 | 1.48% |
| 2026-05-15 | 10.55 | 10.26 | -0.18 | -1.72% | 10.20 | 10.56 | 53931 | 5565 | 1.76% |
| 2026-05-14 | 10.93 | 10.44 | -0.45 | -4.13% | 10.44 | 10.95 | 78393 | 8289 | 2.56% |
| 2026-05-13 | 10.70 | 10.89 | 0.35 | 3.32% | 10.48 | 11.23 | 102270 | 11123 | 3.33% |