当前时间：2026-08-28 23:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | 10.38 | 10.31 | -0.07 | -0.67% | 10.28 | 10.47 | 45316 | 4702 | 1.40% |
| 2026-08-27 | 10.41 | 10.38 | -0.12 | -1.14% | 10.31 | 10.68 | 72265 | 7519 | 2.23% |
| 2026-08-26 | 10.27 | 10.50 | 0.31 | 3.04% | 10.25 | 10.81 | 120571 | 12651 | 3.73% |
| 2026-08-25 | 9.60 | 10.19 | 0.59 | 6.15% | 9.40 | 10.56 | 152661 | 15498 | 4.72% |
| 2026-08-24 | 9.46 | 9.60 | 0.11 | 1.16% | 9.44 | 9.69 | 36531 | 3486 | 1.13% |
| 2026-08-21 | 9.61 | 9.49 | -0.10 | -1.04% | 9.36 | 9.68 | 34453 | 3266 | 1.07% |
| 2026-08-20 | 9.58 | 9.59 | 0.11 | 1.16% | 9.49 | 9.71 | 31338 | 3008 | 0.97% |
| 2026-08-19 | 9.63 | 9.48 | -0.21 | -2.17% | 9.43 | 9.71 | 33312 | 3181 | 1.03% |
| 2026-08-18 | 9.74 | 9.69 | -0.14 | -1.42% | 9.62 | 9.84 | 31942 | 3098 | 0.99% |
| 2026-08-17 | 9.74 | 9.83 | 0.00 | 0.00% | 9.66 | 9.89 | 32848 | 3215 | 1.02% |
| 2026-08-14 | 9.77 | 9.83 | 0.10 | 1.03% | 9.61 | 9.86 | 47238 | 4597 | 1.46% |
| 2026-08-13 | 10.22 | 9.73 | -0.45 | -4.42% | 9.71 | 10.22 | 59098 | 5869 | 1.83% |
| 2026-08-12 | 9.94 | 10.18 | 0.24 | 2.41% | 9.92 | 10.28 | 51160 | 5210 | 1.58% |
| 2026-08-11 | 9.98 | 9.94 | -0.04 | -0.40% | 9.78 | 10.15 | 49361 | 4925 | 1.53% |
| 2026-08-10 | 9.63 | 9.98 | 0.32 | 3.31% | 9.48 | 10.04 | 49632 | 4882 | 1.54% |
| 2026-08-07 | 9.58 | 9.66 | 0.03 | 0.31% | 9.42 | 9.76 | 49491 | 4767 | 1.53% |
| 2026-08-06 | 9.20 | 9.63 | 0.49 | 5.36% | 9.04 | 9.65 | 70888 | 6708 | 2.19% |
| 2026-08-05 | 9.04 | 9.14 | 0.12 | 1.33% | 8.95 | 9.23 | 41364 | 3766 | 1.28% |
| 2026-08-04 | 9.24 | 9.02 | -0.13 | -1.42% | 9.01 | 9.30 | 46673 | 4252 | 1.44% |
| 2026-08-03 | 9.00 | 9.15 | 0.23 | 2.58% | 8.92 | 9.21 | 46680 | 4254 | 1.44% |
| 2026-07-31 | 9.08 | 8.92 | -0.15 | -1.65% | 8.92 | 9.40 | 61921 | 5683 | 1.92% |
| 2026-07-30 | 8.83 | 9.07 | 0.16 | 1.80% | 8.80 | 9.24 | 61840 | 5622 | 1.91% |
| 2026-07-29 | 8.53 | 8.91 | 0.41 | 4.82% | 8.51 | 8.98 | 71210 | 6273 | 2.20% |
| 2026-07-28 | 8.30 | 8.50 | 0.10 | 1.19% | 8.26 | 8.66 | 51446 | 4391 | 1.59% |
| 2026-07-27 | 8.04 | 8.40 | 0.36 | 4.48% | 8.00 | 8.45 | 62937 | 5249 | 1.95% |
| 2026-07-24 | 8.18 | 8.04 | -0.14 | -1.71% | 8.03 | 8.36 | 63185 | 5153 | 1.96% |
| 2026-07-23 | 7.73 | 8.18 | 0.43 | 5.55% | 7.73 | 8.21 | 58158 | 4667 | 1.80% |
| 2026-07-22 | 7.95 | 7.75 | -0.22 | -2.76% | 7.71 | 8.00 | 48696 | 3812 | 1.51% |
| 2026-07-21 | 7.99 | 7.97 | -0.14 | -1.73% | 7.60 | 8.10 | 88324 | 6925 | 2.73% |
| 2026-07-20 | 8.20 | 8.11 | -0.05 | -0.61% | 7.84 | 8.44 | 86232 | 7008 | 2.67% |
| 2026-07-17 | 8.58 | 8.16 | -0.47 | -5.45% | 8.10 | 8.72 | 65587 | 5479 | 2.03% |
| 2026-07-16 | 8.75 | 8.63 | -0.20 | -2.27% | 8.56 | 8.88 | 50697 | 4410 | 1.57% |
| 2026-07-15 | 8.71 | 8.83 | 0.03 | 0.34% | 8.65 | 8.95 | 43274 | 3813 | 1.34% |
| 2026-07-14 | 8.67 | 8.80 | 0.07 | 0.80% | 8.51 | 8.80 | 66104 | 5723 | 2.05% |
| 2026-07-13 | 9.28 | 8.73 | -0.47 | -5.11% | 8.70 | 9.28 | 58860 | 5223 | 1.82% |
| 2026-07-10 | 9.13 | 9.20 | 0.07 | 0.77% | 9.10 | 9.39 | 68053 | 6290 | 2.11% |
| 2026-07-09 | 9.53 | 9.13 | -0.40 | -4.20% | 8.86 | 9.57 | 88361 | 8082 | 2.73% |
| 2026-07-08 | 10.01 | 9.53 | -0.48 | -4.80% | 9.50 | 10.09 | 74342 | 7209 | 2.30% |
| 2026-07-07 | 10.44 | 10.01 | -0.43 | -4.12% | 9.96 | 10.72 | 66030 | 6752 | 2.04% |
| 2026-07-06 | 10.46 | 10.44 | -0.05 | -0.48% | 10.39 | 10.85 | 95154 | 10048 | 2.94% |
| 2026-07-03 | 10.03 | 10.49 | 0.38 | 3.76% | 10.00 | 10.71 | 94562 | 9863 | 2.93% |
| 2026-07-02 | 9.66 | 10.11 | 0.40 | 4.12% | 9.58 | 10.45 | 139777 | 14235 | 4.33% |
| 2026-07-01 | 9.00 | 9.71 | 0.79 | 8.86% | 8.86 | 9.74 | 127446 | 11939 | 3.94% |
| 2026-06-30 | 8.76 | 8.92 | 0.22 | 2.53% | 8.56 | 9.09 | 75871 | 6755 | 2.35% |
| 2026-06-29 | 8.82 | 8.70 | -0.13 | -1.47% | 8.40 | 8.85 | 61927 | 5359 | 1.92% |
| 2026-06-26 | 8.90 | 8.83 | -0.11 | -1.23% | 8.82 | 9.47 | 76125 | 6866 | 2.36% |
| 2026-06-25 | 9.17 | 8.94 | -0.26 | -2.83% | 8.82 | 9.17 | 61745 | 5529 | 1.91% |
| 2026-06-24 | 9.47 | 9.20 | -0.28 | -2.95% | 9.00 | 9.50 | 65048 | 5973 | 2.01% |
| 2026-06-23 | 9.18 | 9.48 | 0.26 | 2.82% | 9.06 | 9.80 | 89760 | 8526 | 2.78% |
| 2026-06-22 | 9.12 | 9.22 | -0.13 | -1.39% | 8.82 | 9.35 | 73448 | 6656 | 2.27% |
| 2026-06-18 | 9.15 | 9.35 | 0.17 | 1.85% | 9.04 | 9.43 | 82979 | 7684 | 2.57% |
| 2026-06-17 | 9.33 | 9.18 | -0.15 | -1.61% | 9.08 | 9.35 | 47920 | 4391 | 1.48% |
| 2026-06-16 | 9.33 | 9.33 | -0.05 | -0.53% | 9.16 | 9.40 | 47920 | 4442 | 1.48% |
| 2026-06-15 | 9.37 | 9.38 | 0.02 | 0.21% | 9.19 | 9.53 | 57896 | 5403 | 1.79% |
| 2026-06-12 | 9.37 | 9.36 | 0.06 | 0.65% | 9.08 | 9.40 | 67796 | 6297 | 2.10% |
| 2026-06-11 | 9.31 | 9.30 | -0.12 | -1.27% | 9.09 | 9.51 | 56318 | 5196 | 1.74% |
| 2026-06-10 | 9.53 | 9.42 | -0.14 | -1.46% | 9.20 | 9.63 | 70174 | 6564 | 2.17% |
| 2026-06-09 | 9.64 | 9.56 | -0.05 | -0.52% | 9.53 | 9.77 | 47411 | 4565 | 1.47% |
| 2026-06-08 | 9.80 | 9.61 | -0.33 | -3.32% | 9.49 | 10.06 | 77158 | 7511 | 2.39% |
| 2026-06-05 | 10.15 | 9.94 | -0.13 | -1.29% | 9.80 | 10.23 | 55395 | 5559 | 1.71% |
| 2026-06-04 | 10.31 | 10.07 | -0.25 | -2.42% | 9.98 | 10.34 | 53995 | 5454 | 1.67% |
| 2026-06-03 | 10.53 | 10.32 | -0.21 | -1.99% | 10.17 | 10.57 | 58182 | 5975 | 1.80% |
| 2026-06-02 | 10.43 | 10.53 | 0.09 | 0.86% | 10.32 | 10.74 | 69158 | 7265 | 2.14% |
| 2026-06-01 | 10.05 | 10.44 | 0.50 | 5.03% | 9.80 | 10.65 | 90128 | 9326 | 2.79% |
| 2026-05-29 | 10.39 | 9.94 | -0.35 | -3.40% | 9.83 | 10.39 | 70647 | 7084 | 2.19% |
| 2026-05-28 | 10.31 | 10.29 | -0.08 | -0.77% | 10.09 | 10.60 | 82392 | 8489 | 2.55% |
| 2026-05-27 | 10.51 | 10.37 | -0.14 | -1.33% | 10.28 | 10.74 | 65110 | 6785 | 2.02% |
| 2026-05-26 | 10.93 | 10.51 | -0.40 | -3.67% | 10.30 | 11.00 | 95382 | 10062 | 2.95% |
| 2026-05-25 | 11.50 | 10.91 | -0.49 | -4.30% | 10.83 | 11.54 | 82471 | 9171 | 2.55% |
| 2026-05-22 | 11.87 | 11.90 | 0.25 | 2.15% | 11.61 | 12.03 | 62659 | 7395 | 1.94% |
| 2026-05-21 | 12.28 | 11.65 | -0.63 | -5.13% | 11.65 | 12.37 | 69172 | 8296 | 2.14% |
| 2026-05-20 | 12.43 | 12.28 | -0.15 | -1.21% | 12.25 | 12.71 | 46766 | 5815 | 1.45% |