当前时间：2026-08-21 19:44:27 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9.05 | 9.01 | -0.10 | -1.10% | 8.86 | 9.07 | 175432 | 15704 | 1.12% |
| 2026-08-20 | 8.95 | 9.11 | 0.24 | 2.71% | 8.89 | 9.12 | 251432 | 22751 | 1.60% |
| 2026-08-19 | 9.02 | 8.87 | -0.20 | -2.21% | 8.86 | 9.12 | 234437 | 20931 | 1.49% |
| 2026-08-18 | 9.09 | 9.07 | -0.05 | -0.55% | 8.94 | 9.13 | 258645 | 23329 | 1.65% |
| 2026-08-17 | 9.16 | 9.12 | -0.05 | -0.55% | 8.99 | 9.16 | 220817 | 20016 | 1.41% |
| 2026-08-14 | 9.30 | 9.17 | -0.12 | -1.29% | 9.08 | 9.42 | 272532 | 25060 | 1.74% |
| 2026-08-13 | 9.46 | 9.29 | -0.13 | -1.38% | 9.28 | 9.50 | 203237 | 19070 | 1.29% |
| 2026-08-12 | 9.55 | 9.42 | -0.09 | -0.95% | 9.38 | 9.64 | 211907 | 20018 | 1.35% |
| 2026-08-11 | 9.58 | 9.51 | -0.03 | -0.31% | 9.47 | 9.69 | 202406 | 19329 | 1.29% |
| 2026-08-10 | 9.43 | 9.54 | 0.15 | 1.60% | 9.34 | 9.60 | 228129 | 21670 | 1.45% |
| 2026-08-07 | 9.63 | 9.39 | -0.21 | -2.19% | 9.22 | 9.68 | 337590 | 31614 | 2.15% |
| 2026-08-06 | 9.66 | 9.60 | -0.14 | -1.44% | 9.49 | 9.87 | 382873 | 36906 | 2.44% |
| 2026-08-05 | 9.72 | 9.74 | 0.03 | 0.31% | 9.67 | 9.99 | 397722 | 39024 | 2.53% |
| 2026-08-04 | 9.80 | 9.71 | -0.06 | -0.61% | 9.66 | 9.93 | 428413 | 41784 | 2.73% |
| 2026-08-03 | 9.40 | 9.77 | 0.37 | 3.94% | 9.38 | 9.83 | 585696 | 56813 | 3.73% |
| 2026-07-31 | 9.10 | 9.40 | 0.24 | 2.62% | 9.08 | 9.53 | 449722 | 42115 | 2.86% |
| 2026-07-30 | 8.96 | 9.16 | 0.20 | 2.23% | 8.92 | 9.23 | 376208 | 34411 | 2.40% |
| 2026-07-29 | 8.81 | 8.96 | 0.17 | 1.93% | 8.76 | 9.01 | 293791 | 26231 | 1.87% |
| 2026-07-28 | 8.65 | 8.79 | 0.08 | 0.92% | 8.62 | 8.84 | 232901 | 20408 | 1.48% |
| 2026-07-27 | 8.47 | 8.71 | 0.20 | 2.35% | 8.40 | 8.74 | 254698 | 22017 | 1.62% |
| 2026-07-24 | 8.70 | 8.51 | -0.28 | -3.19% | 8.51 | 8.77 | 231572 | 19956 | 1.47% |
| 2026-07-23 | 8.80 | 8.79 | -0.09 | -1.01% | 8.65 | 8.89 | 305770 | 26729 | 1.95% |
| 2026-07-22 | 8.92 | 8.88 | -0.09 | -1.00% | 8.78 | 9.00 | 348237 | 30877 | 2.22% |
| 2026-07-21 | 8.92 | 8.97 | -0.04 | -0.44% | 8.89 | 9.26 | 525798 | 47594 | 3.35% |
| 2026-07-20 | 8.59 | 9.01 | 0.50 | 5.88% | 8.59 | 9.01 | 481661 | 42296 | 3.07% |
| 2026-07-17 | 8.72 | 8.51 | -0.23 | -2.63% | 8.50 | 8.92 | 390493 | 33923 | 2.49% |
| 2026-07-16 | 8.52 | 8.74 | 0.22 | 2.58% | 8.45 | 8.79 | 363705 | 31577 | 2.32% |
| 2026-07-15 | 8.30 | 8.52 | 0.17 | 2.04% | 8.22 | 8.58 | 280955 | 23822 | 1.79% |
| 2026-07-14 | 8.25 | 8.35 | 0.10 | 1.21% | 8.15 | 8.36 | 259546 | 21420 | 1.65% |
| 2026-07-13 | 8.41 | 8.25 | -0.18 | -2.14% | 8.22 | 8.51 | 266205 | 22132 | 1.70% |
| 2026-07-10 | 8.20 | 8.43 | 0.22 | 2.68% | 8.10 | 8.73 | 431489 | 36574 | 2.75% |
| 2026-07-09 | 8.16 | 8.21 | 0.02 | 0.24% | 8.07 | 8.32 | 239466 | 19609 | 1.53% |
| 2026-07-08 | 8.02 | 8.19 | 0.15 | 1.87% | 8.02 | 8.26 | 264893 | 21658 | 1.69% |
| 2026-07-07 | 8.33 | 8.04 | -0.25 | -3.02% | 8.02 | 8.33 | 202810 | 16502 | 1.29% |
| 2026-07-06 | 8.38 | 8.29 | -0.09 | -1.07% | 8.26 | 8.40 | 171812 | 14293 | 1.09% |
| 2026-07-03 | 8.39 | 8.38 | 0.04 | 0.48% | 8.29 | 8.47 | 180431 | 15126 | 1.15% |
| 2026-07-02 | 8.40 | 8.34 | -0.05 | -0.60% | 8.31 | 8.54 | 266773 | 22442 | 1.70% |
| 2026-07-01 | 8.16 | 8.39 | 0.23 | 2.82% | 8.16 | 8.47 | 305894 | 25538 | 1.95% |
| 2026-06-30 | 8.10 | 8.16 | 0.04 | 0.49% | 8.05 | 8.20 | 215041 | 17507 | 1.37% |
| 2026-06-29 | 8.02 | 8.12 | 0.10 | 1.25% | 7.88 | 8.19 | 277680 | 22408 | 1.77% |
| 2026-06-26 | 8.33 | 8.02 | -0.37 | -4.41% | 8.00 | 8.34 | 352153 | 28596 | 2.24% |
| 2026-06-25 | 8.52 | 8.39 | -0.14 | -1.64% | 8.33 | 8.56 | 270212 | 22739 | 1.72% |
| 2026-06-24 | 8.75 | 8.53 | -0.20 | -2.29% | 8.43 | 8.75 | 257963 | 22021 | 1.64% |
| 2026-06-23 | 8.86 | 8.73 | -0.16 | -1.80% | 8.69 | 8.97 | 263144 | 23277 | 1.68% |
| 2026-06-22 | 8.70 | 8.89 | 0.11 | 1.25% | 8.52 | 8.92 | 369110 | 32064 | 2.35% |
| 2026-06-18 | 8.78 | 8.78 | -0.07 | -0.79% | 8.66 | 8.92 | 236222 | 20788 | 1.50% |
| 2026-06-17 | 8.80 | 8.85 | 0.02 | 0.23% | 8.68 | 8.86 | 244799 | 21435 | 1.56% |
| 2026-06-16 | 9.00 | 8.83 | -0.22 | -2.43% | 8.80 | 9.02 | 305810 | 27127 | 1.95% |
| 2026-06-15 | 8.98 | 9.05 | 0.10 | 1.12% | 8.95 | 9.15 | 261518 | 23673 | 1.67% |
| 2026-06-12 | 8.93 | 8.95 | 0.10 | 1.13% | 8.80 | 9.04 | 311727 | 27836 | 1.99% |
| 2026-06-11 | 9.08 | 8.85 | -0.33 | -3.59% | 8.78 | 9.12 | 310257 | 27578 | 1.98% |
| 2026-06-10 | 9.28 | 9.18 | -0.21 | -2.24% | 9.09 | 9.38 | 228389 | 21027 | 1.45% |
| 2026-06-09 | 9.21 | 9.39 | 0.23 | 2.51% | 9.00 | 9.42 | 314101 | 28947 | 2.00% |
| 2026-06-08 | 9.21 | 9.16 | -0.31 | -3.27% | 9.07 | 9.43 | 321439 | 29651 | 2.05% |
| 2026-06-05 | 9.37 | 9.47 | 0.10 | 1.07% | 9.37 | 9.70 | 305192 | 29064 | 1.94% |
| 2026-06-04 | 9.62 | 9.37 | -0.35 | -3.60% | 9.32 | 9.71 | 356154 | 33746 | 2.27% |
| 2026-06-03 | 10.03 | 9.72 | -0.38 | -3.76% | 9.64 | 10.05 | 438806 | 43042 | 2.79% |
| 2026-06-02 | 10.15 | 10.10 | -0.01 | -0.10% | 10.08 | 10.32 | 400454 | 40826 | 2.55% |
| 2026-06-01 | 9.90 | 10.11 | 0.21 | 2.12% | 9.90 | 10.22 | 446366 | 45132 | 2.84% |
| 2026-05-29 | 10.01 | 9.90 | 0.26 | 2.70% | 9.86 | 10.45 | 605633 | 61551 | 3.86% |
| 2026-05-28 | 9.76 | 9.64 | -0.14 | -1.43% | 9.40 | 9.77 | 344560 | 32939 | 2.19% |
| 2026-05-27 | 9.90 | 9.78 | -0.16 | -1.61% | 9.75 | 10.04 | 268566 | 26490 | 1.71% |
| 2026-05-26 | 9.97 | 9.94 | -0.02 | -0.20% | 9.80 | 10.04 | 246359 | 24440 | 1.57% |
| 2026-05-25 | 9.90 | 9.96 | 0.04 | 0.40% | 9.76 | 10.02 | 266310 | 26355 | 1.70% |
| 2026-05-22 | 10.08 | 9.92 | -0.15 | -1.49% | 9.88 | 10.18 | 331447 | 33044 | 2.11% |
| 2026-05-21 | 10.21 | 10.07 | -0.06 | -0.59% | 10.06 | 10.36 | 358948 | 36689 | 2.29% |
| 2026-05-20 | 10.38 | 10.13 | -0.31 | -2.97% | 10.08 | 10.38 | 310301 | 31540 | 1.98% |
| 2026-05-19 | 10.21 | 10.44 | 0.23 | 2.25% | 10.18 | 10.47 | 312054 | 32252 | 1.99% |
| 2026-05-18 | 10.20 | 10.21 | -0.05 | -0.49% | 10.07 | 10.31 | 316096 | 32141 | 2.01% |
| 2026-05-15 | 10.63 | 10.26 | -0.37 | -3.48% | 10.22 | 10.68 | 511444 | 53183 | 3.26% |
| 2026-05-14 | 10.97 | 10.63 | -0.31 | -2.83% | 10.62 | 11.15 | 421006 | 45316 | 2.68% |
| 2026-05-13 | 10.80 | 10.94 | 0.11 | 1.02% | 10.73 | 10.97 | 297978 | 32344 | 1.90% |