当前时间：2026-08-21 08:29:19 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 | 9.34 | 9.50 | 0.16 | 1.71% | 9.34 | 9.56 | 36505 | 3464 | 1.74% |
| 2026-08-19 | 9.63 | 9.34 | -0.38 | -3.91% | 9.30 | 9.66 | 41268 | 3884 | 1.97% |
| 2026-08-18 | 9.83 | 9.72 | -0.10 | -1.02% | 9.56 | 9.85 | 36114 | 3491 | 1.72% |
| 2026-08-17 | 9.85 | 9.82 | -0.03 | -0.30% | 9.71 | 9.90 | 32917 | 3226 | 1.57% |
| 2026-08-14 | 9.93 | 9.85 | -0.10 | -1.01% | 9.74 | 10.04 | 35116 | 3456 | 1.67% |
| 2026-08-13 | 10.09 | 9.95 | -0.13 | -1.29% | 9.91 | 10.15 | 44474 | 4459 | 2.12% |
| 2026-08-12 | 9.94 | 10.08 | 0.20 | 2.02% | 9.87 | 10.10 | 39618 | 3969 | 1.89% |
| 2026-08-11 | 9.91 | 9.88 | -0.02 | -0.20% | 9.78 | 9.95 | 33816 | 3339 | 1.61% |
| 2026-08-10 | 9.94 | 9.90 | 0.01 | 0.10% | 9.78 | 9.98 | 36676 | 3624 | 1.75% |
| 2026-08-07 | 10.03 | 9.89 | -0.14 | -1.40% | 9.78 | 10.10 | 58143 | 5761 | 2.77% |
| 2026-08-06 | 10.13 | 10.03 | -0.08 | -0.79% | 9.89 | 10.30 | 58452 | 5906 | 2.78% |
| 2026-08-05 | 10.10 | 10.11 | -0.01 | -0.10% | 9.91 | 10.15 | 73602 | 7382 | 3.51% |
| 2026-08-04 | 9.59 | 10.12 | 0.60 | 6.30% | 9.57 | 10.16 | 103858 | 10311 | 4.95% |
| 2026-08-03 | 9.33 | 9.52 | 0.23 | 2.48% | 9.33 | 9.56 | 44522 | 4218 | 2.12% |
| 2026-07-31 | 9.15 | 9.29 | 0.29 | 3.22% | 9.11 | 9.44 | 52782 | 4889 | 2.51% |
| 2026-07-30 | 8.82 | 9.00 | 0.08 | 0.90% | 8.82 | 9.28 | 68795 | 6281 | 3.28% |
| 2026-07-29 | 8.74 | 8.92 | 0.18 | 2.06% | 8.74 | 9.20 | 44758 | 3995 | 2.13% |
| 2026-07-28 | 8.63 | 8.74 | 0.06 | 0.69% | 8.63 | 8.92 | 48754 | 4297 | 2.32% |
| 2026-07-27 | 8.41 | 8.68 | 0.26 | 3.09% | 8.36 | 8.71 | 46465 | 3996 | 2.21% |
| 2026-07-24 | 8.57 | 8.42 | -0.25 | -2.88% | 8.40 | 8.61 | 40831 | 3465 | 1.94% |
| 2026-07-23 | 8.55 | 8.67 | 0.14 | 1.64% | 8.42 | 8.73 | 47890 | 4105 | 2.28% |
| 2026-07-22 | 8.58 | 8.53 | -0.07 | -0.81% | 8.45 | 8.72 | 41879 | 3592 | 1.99% |
| 2026-07-21 | 8.54 | 8.60 | 0.01 | 0.12% | 7.98 | 8.62 | 77085 | 6428 | 3.67% |
| 2026-07-20 | 9.27 | 8.59 | -0.59 | -6.43% | 8.45 | 9.32 | 83134 | 7352 | 3.96% |
| 2026-07-17 | 9.66 | 9.18 | -0.53 | -5.46% | 9.08 | 9.85 | 72469 | 6804 | 3.45% |
| 2026-07-16 | 9.77 | 9.71 | 0.04 | 0.41% | 9.59 | 9.94 | 56194 | 5493 | 2.68% |
| 2026-07-15 | 9.39 | 9.67 | 0.35 | 3.76% | 9.17 | 9.78 | 64082 | 6080 | 3.05% |
| 2026-07-14 | 9.39 | 9.32 | 0.11 | 1.19% | 9.22 | 9.63 | 63206 | 5960 | 3.01% |
| 2026-07-13 | 9.54 | 9.21 | -0.27 | -2.85% | 9.09 | 9.58 | 47564 | 4414 | 2.27% |
| 2026-07-10 | 9.32 | 9.48 | 0.12 | 1.28% | 9.24 | 9.73 | 56060 | 5347 | 2.67% |
| 2026-07-09 | 9.51 | 9.36 | -0.14 | -1.47% | 9.19 | 9.54 | 55498 | 5189 | 2.64% |
| 2026-07-08 | 9.70 | 9.50 | -0.18 | -1.86% | 9.44 | 9.70 | 58553 | 5581 | 2.79% |
| 2026-07-07 | 10.01 | 9.68 | -0.44 | -4.35% | 9.61 | 10.11 | 69646 | 6813 | 3.32% |
| 2026-07-06 | 10.26 | 10.12 | -0.13 | -1.27% | 10.07 | 10.36 | 59946 | 6113 | 2.86% |
| 2026-07-03 | 10.25 | 10.25 | 0.07 | 0.69% | 9.99 | 10.32 | 58160 | 5907 | 2.77% |
| 2026-07-02 | 10.16 | 10.18 | 0.03 | 0.30% | 10.07 | 10.35 | 68603 | 7024 | 3.27% |
| 2026-07-01 | 9.99 | 10.15 | 0.25 | 2.53% | 9.95 | 10.65 | 96904 | 9901 | 4.62% |
| 2026-06-30 | 9.87 | 9.90 | -0.11 | -1.10% | 9.56 | 10.22 | 72608 | 7185 | 3.46% |
| 2026-06-29 | 10.87 | 10.01 | -0.86 | -7.91% | 9.80 | 10.87 | 142035 | 14610 | 6.77% |
| 2026-06-26 | 10.50 | 10.87 | 0.99 | 10.02% | 10.37 | 10.87 | 126037 | 13534 | 6.00% |
| 2026-06-24 | 10.33 | 9.88 | -0.52 | -5.00% | 9.88 | 10.42 | 70209 | 7004 | 3.34% |
| 2026-06-23 | 10.28 | 10.40 | -0.09 | -0.86% | 10.12 | 10.57 | 47902 | 4967 | 2.28% |
| 2026-06-22 | 10.96 | 10.49 | -0.55 | -4.98% | 10.49 | 10.96 | 71896 | 7590 | 3.42% |
| 2026-06-18 | 11.11 | 11.04 | -0.06 | -0.54% | 10.91 | 11.24 | 44093 | 4888 | 2.10% |
| 2026-06-17 | 11.04 | 11.10 | -0.02 | -0.18% | 10.95 | 11.26 | 29272 | 3249 | 1.39% |
| 2026-06-16 | 10.86 | 11.12 | 0.15 | 1.37% | 10.86 | 11.22 | 35571 | 3935 | 1.69% |
| 2026-06-15 | 11.09 | 10.97 | -0.23 | -2.05% | 10.88 | 11.31 | 36112 | 4017 | 1.72% |
| 2026-06-12 | 10.98 | 11.20 | 0.10 | 0.90% | 10.98 | 11.31 | 27143 | 3037 | 1.29% |
| 2026-06-11 | 10.80 | 11.10 | 0.20 | 1.83% | 10.50 | 11.33 | 30230 | 3292 | 1.44% |
| 2026-06-10 | 10.90 | 10.90 | -0.19 | -1.71% | 10.77 | 11.16 | 24381 | 2656 | 1.16% |
| 2026-06-09 | 11.05 | 11.09 | 0.16 | 1.46% | 10.91 | 11.24 | 24169 | 2684 | 1.15% |
| 2026-06-08 | 10.88 | 10.93 | -0.28 | -2.50% | 10.72 | 11.11 | 34047 | 3713 | 1.62% |
| 2026-06-05 | 11.40 | 11.21 | -0.29 | -2.52% | 11.17 | 11.45 | 46029 | 5183 | 2.19% |
| 2026-06-04 | 11.45 | 11.50 | -0.12 | -1.03% | 11.20 | 11.66 | 60976 | 6955 | 2.90% |
| 2026-06-03 | 11.79 | 11.62 | -0.38 | -3.17% | 11.55 | 11.89 | 61476 | 7192 | 2.93% |
| 2026-06-02 | 11.99 | 12.00 | 0.01 | 0.08% | 11.83 | 12.06 | 33441 | 3995 | 1.59% |
| 2026-06-01 | 11.72 | 11.99 | 0.17 | 1.44% | 11.62 | 12.08 | 40952 | 4883 | 1.95% |
| 2026-05-29 | 12.15 | 11.82 | -0.47 | -3.82% | 11.75 | 12.25 | 68686 | 8225 | 3.27% |
| 2026-05-28 | 11.98 | 12.29 | 0.33 | 2.76% | 11.86 | 12.32 | 75747 | 9194 | 3.61% |
| 2026-05-27 | 11.84 | 11.96 | 0.04 | 0.34% | 11.73 | 12.13 | 70956 | 8494 | 3.38% |
| 2026-05-26 | 11.88 | 11.92 | 0.00 | 0.00% | 11.56 | 11.93 | 50773 | 5955 | 2.42% |
| 2026-05-25 | 11.87 | 11.92 | 0.16 | 1.36% | 11.60 | 12.08 | 75054 | 8886 | 3.57% |
| 2026-05-22 | 11.28 | 11.76 | 0.56 | 5.00% | 11.28 | 11.76 | 77576 | 9021 | 3.69% |
| 2026-05-21 | 11.69 | 11.20 | -0.49 | -4.19% | 11.11 | 12.04 | 73147 | 8448 | 3.48% |
| 2026-05-20 | 11.59 | 11.69 | 0.13 | 1.12% | 11.38 | 11.70 | 40517 | 4665 | 1.93% |
| 2026-05-19 | 11.41 | 11.56 | 0.20 | 1.76% | 11.32 | 11.67 | 30214 | 3478 | 1.44% |
| 2026-05-18 | 11.78 | 11.36 | -0.49 | -4.14% | 11.26 | 11.80 | 67957 | 7789 | 3.24% |
| 2026-05-15 | 11.60 | 11.85 | 0.19 | 1.63% | 11.60 | 11.90 | 41438 | 4875 | 1.97% |
| 2026-05-14 | 11.96 | 11.66 | -0.39 | -3.24% | 11.55 | 12.06 | 49940 | 5905 | 2.38% |
| 2026-05-13 | 11.77 | 12.05 | 0.21 | 1.77% | 11.63 | 12.10 | 60538 | 7189 | 2.88% |