当前时间：2026-08-20 19:45:39 星期四休市中
| 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 | 9.31 | 9.41 | 0.13 | 1.40% | 9.31 | 9.47 | 120014 | 11283 | 0.98% |
| 2026-08-19 | 9.50 | 9.28 | -0.29 | -3.03% | 9.27 | 9.59 | 194893 | 18273 | 1.59% |
| 2026-08-18 | 9.80 | 9.57 | -0.23 | -2.35% | 9.49 | 9.80 | 195638 | 18727 | 1.60% |
| 2026-08-17 | 9.86 | 9.80 | -0.05 | -0.51% | 9.62 | 9.88 | 202859 | 19720 | 1.66% |
| 2026-08-14 | 9.85 | 9.85 | -0.04 | -0.40% | 9.76 | 9.98 | 166164 | 16398 | 1.36% |
| 2026-08-13 | 10.25 | 9.89 | -0.26 | -2.56% | 9.89 | 10.38 | 356802 | 36049 | 2.92% |
| 2026-08-12 | 10.05 | 10.15 | -0.14 | -1.36% | 9.95 | 10.28 | 363547 | 36638 | 2.97% |
| 2026-08-11 | 9.63 | 10.29 | 0.62 | 6.41% | 9.57 | 10.57 | 608117 | 61657 | 4.97% |
| 2026-08-10 | 9.55 | 9.67 | 0.08 | 0.83% | 9.46 | 9.71 | 135131 | 13003 | 1.10% |
| 2026-08-07 | 9.70 | 9.59 | -0.13 | -1.34% | 9.38 | 9.75 | 221950 | 21092 | 1.81% |
| 2026-08-06 | 9.80 | 9.72 | -0.12 | -1.22% | 9.66 | 9.90 | 150297 | 14643 | 1.23% |
| 2026-08-05 | 9.84 | 9.84 | -0.02 | -0.20% | 9.73 | 9.93 | 153158 | 15059 | 1.25% |
| 2026-08-04 | 10.17 | 9.86 | -0.29 | -2.86% | 9.84 | 10.19 | 212382 | 21124 | 1.74% |
| 2026-08-03 | 10.00 | 10.15 | 0.14 | 1.40% | 9.88 | 10.16 | 164981 | 16578 | 1.35% |
| 2026-07-31 | 9.75 | 10.01 | 0.05 | 0.50% | 9.70 | 10.08 | 235653 | 23476 | 1.93% |
| 2026-07-30 | 9.53 | 9.96 | 0.43 | 4.51% | 9.49 | 10.08 | 369834 | 36593 | 3.02% |
| 2026-07-29 | 9.25 | 9.53 | 0.38 | 4.15% | 9.19 | 9.60 | 285493 | 26907 | 2.33% |
| 2026-07-28 | 9.00 | 9.15 | 0.10 | 1.10% | 8.95 | 9.17 | 138997 | 12636 | 1.14% |
| 2026-07-27 | 8.82 | 9.05 | 0.20 | 2.26% | 8.80 | 9.07 | 134026 | 12039 | 1.10% |
| 2026-07-24 | 8.92 | 8.85 | -0.15 | -1.67% | 8.81 | 9.04 | 143116 | 12724 | 1.17% |
| 2026-07-23 | 8.95 | 9.00 | 0.02 | 0.22% | 8.86 | 9.03 | 130064 | 11642 | 1.06% |
| 2026-07-22 | 9.09 | 8.98 | -0.15 | -1.64% | 8.92 | 9.18 | 199950 | 18077 | 1.63% |
| 2026-07-21 | 9.01 | 9.13 | 0.08 | 0.88% | 8.99 | 9.28 | 316516 | 28907 | 2.59% |
| 2026-07-20 | 9.06 | 9.05 | -0.05 | -0.55% | 8.83 | 9.24 | 344614 | 31152 | 2.82% |
| 2026-07-17 | 9.31 | 9.10 | -0.37 | -3.91% | 9.00 | 9.50 | 399107 | 36756 | 3.26% |
| 2026-07-16 | 9.24 | 9.47 | 0.19 | 2.05% | 9.11 | 9.70 | 540776 | 51230 | 4.42% |
| 2026-07-15 | 8.96 | 9.28 | 0.28 | 3.11% | 8.93 | 9.41 | 287350 | 26416 | 2.35% |
| 2026-07-14 | 8.99 | 9.00 | 0.09 | 1.01% | 8.69 | 9.04 | 217508 | 19281 | 1.78% |
| 2026-07-13 | 8.85 | 8.91 | 0.05 | 0.56% | 8.77 | 9.20 | 280610 | 25138 | 2.29% |
| 2026-07-10 | 8.51 | 8.86 | 0.29 | 3.38% | 8.48 | 9.00 | 241093 | 21277 | 1.97% |
| 2026-07-09 | 8.73 | 8.57 | -0.16 | -1.83% | 8.46 | 8.75 | 208770 | 17919 | 1.71% |
| 2026-07-08 | 8.75 | 8.73 | 0.00 | 0.00% | 8.62 | 8.85 | 156071 | 13606 | 1.28% |
| 2026-07-07 | 9.07 | 8.73 | -0.33 | -3.64% | 8.72 | 9.07 | 145141 | 12835 | 1.19% |
| 2026-07-06 | 9.11 | 9.06 | -0.03 | -0.33% | 8.96 | 9.12 | 155726 | 14053 | 1.27% |
| 2026-07-03 | 9.02 | 9.09 | 0.15 | 1.68% | 8.99 | 9.17 | 181907 | 16526 | 1.49% |
| 2026-07-02 | 8.96 | 8.94 | -0.07 | -0.78% | 8.87 | 9.18 | 207933 | 18750 | 1.70% |
| 2026-07-01 | 8.95 | 9.01 | 0.05 | 0.56% | 8.72 | 9.10 | 219795 | 19550 | 1.80% |
| 2026-06-30 | 8.85 | 8.96 | 0.04 | 0.45% | 8.81 | 9.35 | 236900 | 21455 | 1.94% |
| 2026-06-29 | 9.03 | 8.92 | -0.15 | -1.65% | 8.63 | 9.07 | 272747 | 24162 | 2.23% |
| 2026-06-26 | 9.66 | 9.07 | -0.66 | -6.78% | 9.04 | 9.68 | 306033 | 28475 | 2.50% |
| 2026-06-25 | 10.11 | 9.73 | -0.41 | -4.04% | 9.71 | 10.13 | 253211 | 25039 | 2.07% |
| 2026-06-24 | 10.38 | 10.14 | -0.23 | -2.22% | 10.14 | 10.50 | 157699 | 16216 | 1.29% |
| 2026-06-23 | 10.68 | 10.37 | -0.30 | -2.81% | 10.35 | 10.80 | 177387 | 18671 | 1.45% |
| 2026-06-22 | 10.58 | 10.67 | -0.02 | -0.19% | 10.19 | 10.72 | 251037 | 26204 | 2.05% |
| 2026-06-18 | 10.78 | 10.69 | -0.11 | -1.02% | 10.54 | 10.88 | 220842 | 23605 | 1.80% |
| 2026-06-17 | 11.09 | 10.80 | -0.26 | -2.35% | 10.76 | 11.48 | 393782 | 43665 | 3.22% |
| 2026-06-16 | 10.99 | 11.06 | 0.03 | 0.27% | 10.83 | 11.28 | 259644 | 28657 | 2.12% |
| 2026-06-15 | 11.04 | 11.03 | -0.07 | -0.63% | 10.74 | 11.18 | 350931 | 38478 | 2.87% |
| 2026-06-12 | 10.42 | 11.10 | 0.83 | 8.08% | 10.40 | 11.23 | 488997 | 53455 | 4.00% |
| 2026-06-11 | 10.07 | 10.27 | 0.13 | 1.28% | 9.69 | 10.34 | 304733 | 30448 | 2.49% |
| 2026-06-10 | 10.30 | 10.14 | -0.22 | -2.12% | 10.05 | 10.36 | 146150 | 14851 | 1.19% |
| 2026-06-09 | 10.18 | 10.36 | 0.28 | 2.78% | 10.09 | 10.43 | 159240 | 16388 | 1.30% |
| 2026-06-08 | 10.05 | 10.08 | -0.44 | -4.18% | 10.01 | 10.52 | 205083 | 20952 | 1.68% |
| 2026-06-05 | 10.35 | 10.52 | 0.18 | 1.74% | 10.27 | 10.63 | 178975 | 18800 | 1.46% |
| 2026-06-04 | 10.40 | 10.34 | -0.17 | -1.62% | 10.26 | 10.66 | 181913 | 19029 | 1.49% |
| 2026-06-03 | 10.21 | 10.51 | 0.25 | 2.44% | 10.16 | 10.68 | 258183 | 27083 | 2.11% |
| 2026-06-02 | 10.57 | 10.26 | -0.30 | -2.84% | 10.21 | 10.59 | 163390 | 16855 | 1.33% |
| 2026-06-01 | 10.45 | 10.56 | 0.02 | 0.19% | 10.43 | 10.71 | 191510 | 20259 | 1.56% |
| 2026-05-29 | 11.01 | 10.54 | -0.50 | -4.53% | 10.47 | 11.05 | 266474 | 28485 | 2.18% |
| 2026-05-28 | 11.33 | 11.04 | -0.15 | -1.34% | 10.89 | 11.33 | 215116 | 23863 | 1.76% |
| 2026-05-27 | 11.80 | 11.69 | -0.16 | -1.35% | 11.55 | 11.92 | 187220 | 21903 | 1.53% |
| 2026-05-26 | 11.70 | 11.85 | 0.12 | 1.02% | 11.56 | 11.85 | 183173 | 21469 | 1.50% |
| 2026-05-25 | 11.95 | 11.73 | -0.26 | -2.17% | 11.54 | 11.99 | 284625 | 33213 | 2.33% |
| 2026-05-22 | 11.90 | 11.99 | 0.13 | 1.10% | 11.72 | 12.01 | 198439 | 23559 | 1.62% |
| 2026-05-21 | 12.20 | 11.86 | -0.30 | -2.47% | 11.83 | 12.33 | 249007 | 30083 | 2.03% |
| 2026-05-20 | 12.25 | 12.16 | -0.18 | -1.46% | 12.07 | 12.26 | 173251 | 21036 | 1.42% |
| 2026-05-19 | 12.49 | 12.34 | 0.10 | 0.82% | 12.18 | 12.65 | 258825 | 31965 | 2.11% |
| 2026-05-18 | 12.42 | 12.24 | -0.25 | -2.00% | 12.13 | 12.48 | 275506 | 33868 | 2.25% |
| 2026-05-15 | 12.75 | 12.49 | -0.35 | -2.73% | 12.39 | 12.87 | 312772 | 39401 | 2.56% |
| 2026-05-14 | 13.49 | 12.84 | -0.66 | -4.89% | 12.84 | 13.55 | 309929 | 40664 | 2.53% |
| 2026-05-13 | 13.42 | 13.50 | 0.02 | 0.15% | 13.37 | 13.69 | 204156 | 27543 | 1.67% |
| 2026-05-12 | 13.60 | 13.48 | -0.20 | -1.46% | 13.41 | 13.68 | 281741 | 38069 | 2.30% |