当前时间：2026-09-17 09:31:32 星期四交易中
| 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 | 8.53 | 8.52 | 0.02 | 0.24% | 8.45 | 8.54 | 76808 | 6524 | 0.78% |
| 2026-09-15 | 8.70 | 8.60 | -0.08 | -0.92% | 8.59 | 8.70 | 67178 | 5791 | 0.68% |
| 2026-09-14 | 8.53 | 8.68 | 0.14 | 1.64% | 8.52 | 8.69 | 89588 | 7733 | 0.91% |
| 2026-09-11 | 8.70 | 8.54 | -0.19 | -2.18% | 8.52 | 8.70 | 110534 | 9477 | 1.12% |
| 2026-09-10 | 8.83 | 8.73 | -0.08 | -0.91% | 8.69 | 8.85 | 86816 | 7581 | 0.88% |
| 2026-09-09 | 8.80 | 8.81 | -0.04 | -0.45% | 8.76 | 8.87 | 90570 | 7978 | 0.92% |
| 2026-09-08 | 8.67 | 8.85 | 0.21 | 2.43% | 8.58 | 8.88 | 193376 | 16979 | 1.96% |
| 2026-09-07 | 8.68 | 8.64 | -0.04 | -0.46% | 8.63 | 8.72 | 105496 | 9145 | 1.07% |
| 2026-09-04 | 8.70 | 8.68 | -0.03 | -0.34% | 8.64 | 8.78 | 138342 | 12045 | 1.40% |
| 2026-09-03 | 8.70 | 8.71 | 0.00 | 0.00% | 8.66 | 8.74 | 135954 | 11823 | 1.38% |
| 2026-09-02 | 8.80 | 8.71 | -0.33 | -3.65% | 8.69 | 8.90 | 343736 | 30106 | 3.49% |
| 2026-09-01 | 8.60 | 9.04 | 0.32 | 3.67% | 8.60 | 9.39 | 511277 | 46266 | 5.19% |
| 2026-08-31 | 8.70 | 8.72 | 0.00 | 0.00% | 8.69 | 8.77 | 97444 | 8508 | 0.99% |
| 2026-08-28 | 8.76 | 8.72 | 0.10 | 1.16% | 8.62 | 8.78 | 148528 | 12938 | 1.51% |
| 2026-08-27 | 8.52 | 8.62 | 0.06 | 0.70% | 8.50 | 8.66 | 118126 | 10178 | 1.20% |
| 2026-08-26 | 8.57 | 8.56 | 0.00 | 0.00% | 8.51 | 8.69 | 112708 | 9698 | 1.14% |
| 2026-08-25 | 8.43 | 8.56 | 0.12 | 1.42% | 8.41 | 8.57 | 109208 | 9311 | 1.11% |
| 2026-08-24 | 8.42 | 8.44 | 0.00 | 0.00% | 8.32 | 8.47 | 112958 | 9483 | 1.15% |
| 2026-08-21 | 8.53 | 8.44 | -0.17 | -1.97% | 8.34 | 8.57 | 160612 | 13557 | 1.63% |
| 2026-08-20 | 8.51 | 8.61 | 0.14 | 1.65% | 8.51 | 8.65 | 151403 | 13048 | 1.54% |
| 2026-08-19 | 8.44 | 8.47 | 0.03 | 0.36% | 8.35 | 8.47 | 103745 | 8733 | 1.05% |
| 2026-08-18 | 8.49 | 8.44 | -0.09 | -1.06% | 8.41 | 8.53 | 84168 | 7113 | 0.85% |
| 2026-08-17 | 8.46 | 8.53 | 0.04 | 0.47% | 8.28 | 8.53 | 133945 | 11283 | 1.36% |
| 2026-08-14 | 8.62 | 8.49 | -0.16 | -1.85% | 8.46 | 8.69 | 140954 | 12063 | 1.43% |
| 2026-08-13 | 8.59 | 8.65 | 0.07 | 0.82% | 8.49 | 8.76 | 173028 | 14960 | 1.76% |
| 2026-08-12 | 8.52 | 8.58 | 0.06 | 0.70% | 8.47 | 8.63 | 119464 | 10260 | 1.21% |
| 2026-08-11 | 8.63 | 8.52 | -0.05 | -0.58% | 8.51 | 8.66 | 114508 | 9825 | 1.16% |
| 2026-08-10 | 8.56 | 8.57 | 0.03 | 0.35% | 8.54 | 8.70 | 144866 | 12490 | 1.47% |
| 2026-08-07 | 8.49 | 8.54 | 0.08 | 0.95% | 8.39 | 8.55 | 123626 | 10477 | 1.26% |
| 2026-08-06 | 8.63 | 8.46 | -0.14 | -1.63% | 8.45 | 8.64 | 105131 | 8942 | 1.07% |
| 2026-08-05 | 8.66 | 8.60 | -0.08 | -0.92% | 8.57 | 8.71 | 110829 | 9545 | 1.13% |
| 2026-08-04 | 8.69 | 8.68 | 0.00 | 0.00% | 8.65 | 8.78 | 99465 | 8648 | 1.01% |
| 2026-08-03 | 8.56 | 8.68 | 0.11 | 1.28% | 8.53 | 8.69 | 96949 | 8392 | 0.98% |
| 2026-07-31 | 8.49 | 8.57 | 0.04 | 0.47% | 8.46 | 8.60 | 114674 | 9781 | 1.16% |
| 2026-07-30 | 8.44 | 8.53 | 0.06 | 0.71% | 8.43 | 8.57 | 99896 | 8496 | 1.01% |
| 2026-07-29 | 8.39 | 8.47 | 0.08 | 0.95% | 8.37 | 8.54 | 111679 | 9486 | 1.13% |
| 2026-07-28 | 8.34 | 8.39 | 0.03 | 0.36% | 8.29 | 8.41 | 83495 | 6983 | 0.85% |
| 2026-07-27 | 8.18 | 8.36 | 0.16 | 1.95% | 8.17 | 8.40 | 102619 | 8560 | 1.04% |
| 2026-07-24 | 8.39 | 8.20 | -0.19 | -2.26% | 8.20 | 8.44 | 116204 | 9618 | 1.18% |
| 2026-07-23 | 8.32 | 8.39 | 0.04 | 0.48% | 8.28 | 8.43 | 105283 | 8793 | 1.07% |
| 2026-07-22 | 8.42 | 8.35 | -0.10 | -1.18% | 8.26 | 8.49 | 186717 | 15626 | 1.90% |
| 2026-07-21 | 8.63 | 8.45 | -0.17 | -1.97% | 8.41 | 8.66 | 203645 | 17344 | 2.07% |
| 2026-07-20 | 8.58 | 8.62 | 0.04 | 0.47% | 8.48 | 8.69 | 181448 | 15579 | 1.84% |
| 2026-07-17 | 8.80 | 8.58 | -0.23 | -2.61% | 8.57 | 8.88 | 248391 | 21682 | 2.52% |
| 2026-07-16 | 8.64 | 8.81 | 0.10 | 1.15% | 8.63 | 8.88 | 215851 | 18949 | 2.19% |
| 2026-07-15 | 8.45 | 8.71 | 0.26 | 3.08% | 8.42 | 8.72 | 216870 | 18751 | 2.20% |
| 2026-07-14 | 8.29 | 8.45 | 0.12 | 1.44% | 8.25 | 8.54 | 177771 | 15005 | 1.81% |
| 2026-07-13 | 8.26 | 8.33 | 0.08 | 0.97% | 8.24 | 8.37 | 140014 | 11654 | 1.42% |
| 2026-07-10 | 8.18 | 8.25 | 0.07 | 0.86% | 8.08 | 8.32 | 107650 | 8852 | 1.09% |
| 2026-07-09 | 8.26 | 8.18 | -0.11 | -1.33% | 8.16 | 8.37 | 105786 | 8721 | 1.07% |
| 2026-07-08 | 8.28 | 8.29 | 0.00 | 0.00% | 8.23 | 8.40 | 82208 | 6839 | 0.83% |
| 2026-07-07 | 8.46 | 8.29 | -0.17 | -2.01% | 8.29 | 8.47 | 104519 | 8724 | 1.06% |
| 2026-07-06 | 8.36 | 8.46 | 0.08 | 0.95% | 8.31 | 8.51 | 142222 | 12022 | 1.44% |
| 2026-07-03 | 8.39 | 8.38 | 0.00 | 0.00% | 8.28 | 8.47 | 103950 | 8683 | 1.06% |
| 2026-07-02 | 8.31 | 8.38 | 0.22 | 2.70% | 8.24 | 8.42 | 156205 | 13036 | 1.59% |
| 2026-07-01 | 8.03 | 8.16 | 0.10 | 1.24% | 7.98 | 8.19 | 87218 | 7062 | 0.89% |
| 2026-06-30 | 8.12 | 8.06 | -0.07 | -0.86% | 8.00 | 8.12 | 64651 | 5195 | 0.66% |
| 2026-06-29 | 7.97 | 8.13 | 0.11 | 1.37% | 7.92 | 8.20 | 100018 | 8094 | 1.02% |
| 2026-06-26 | 8.05 | 8.02 | -0.04 | -0.50% | 7.99 | 8.09 | 60479 | 4844 | 0.61% |
| 2026-06-25 | 8.13 | 8.06 | -0.09 | -1.10% | 7.99 | 8.14 | 84389 | 6782 | 0.86% |
| 2026-06-24 | 8.35 | 8.15 | -0.16 | -1.93% | 8.13 | 8.42 | 95279 | 7850 | 0.97% |
| 2026-06-23 | 8.21 | 8.31 | 0.08 | 0.97% | 8.16 | 8.40 | 97770 | 8137 | 0.99% |
| 2026-06-22 | 8.26 | 8.23 | -0.05 | -0.60% | 8.09 | 8.27 | 106105 | 8660 | 1.08% |
| 2026-06-18 | 8.31 | 8.28 | -0.03 | -0.36% | 8.22 | 8.36 | 58073 | 4814 | 0.59% |
| 2026-06-17 | 8.43 | 8.31 | -0.11 | -1.31% | 8.29 | 8.43 | 89498 | 7465 | 0.91% |
| 2026-06-16 | 8.58 | 8.42 | -0.21 | -2.43% | 8.38 | 8.63 | 102473 | 8680 | 1.04% |
| 2026-06-15 | 8.58 | 8.63 | 0.02 | 0.23% | 8.54 | 8.66 | 127220 | 10952 | 1.29% |
| 2026-06-12 | 8.53 | 8.61 | 0.11 | 1.29% | 8.50 | 8.66 | 157529 | 13569 | 1.60% |
| 2026-06-11 | 8.54 | 8.50 | -0.06 | -0.70% | 8.43 | 8.62 | 167109 | 14259 | 1.70% |
| 2026-06-10 | 8.25 | 8.56 | 0.35 | 4.26% | 8.21 | 8.60 | 179845 | 15192 | 1.83% |
| 2026-06-09 | 8.24 | 8.21 | -0.04 | -0.48% | 8.18 | 8.24 | 56439 | 4631 | 0.57% |