当前时间：2026-08-20 18:42:20 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 | 8.96 | 9.37 | 0.49 | 5.52% | 8.91 | 9.49 | 348898 | 32294 | 3.22% |
| 2026-08-19 | 9.74 | 8.88 | -0.97 | -9.85% | 8.88 | 9.75 | 545911 | 50128 | 5.04% |
| 2026-08-18 | 10.70 | 9.85 | -0.97 | -8.96% | 9.79 | 11.13 | 831299 | 86474 | 7.67% |
| 2026-08-17 | 9.90 | 10.82 | 0.98 | 9.96% | 9.88 | 10.82 | 578333 | 61079 | 5.33% |
| 2026-08-14 | 10.12 | 9.84 | -0.31 | -3.05% | 9.81 | 10.21 | 194089 | 19385 | 1.79% |
| 2026-08-13 | 10.13 | 10.15 | 0.05 | 0.50% | 10.07 | 10.44 | 199145 | 20373 | 1.84% |
| 2026-08-12 | 10.13 | 10.10 | -0.03 | -0.30% | 9.99 | 10.28 | 163927 | 16627 | 1.51% |
| 2026-08-11 | 10.35 | 10.13 | -0.24 | -2.31% | 10.09 | 10.45 | 201140 | 20529 | 1.86% |
| 2026-08-10 | 10.68 | 10.37 | -0.31 | -2.90% | 10.33 | 10.68 | 157501 | 16441 | 1.45% |
| 2026-08-07 | 10.80 | 10.68 | -0.16 | -1.48% | 10.63 | 10.97 | 207750 | 22365 | 1.92% |
| 2026-08-06 | 10.65 | 10.84 | 0.27 | 2.55% | 10.52 | 10.99 | 285953 | 30728 | 2.64% |
| 2026-08-05 | 9.99 | 10.57 | 0.58 | 5.81% | 9.93 | 10.66 | 270033 | 28043 | 2.49% |
| 2026-08-04 | 10.14 | 9.99 | -0.14 | -1.38% | 9.94 | 10.25 | 166736 | 16811 | 1.54% |
| 2026-08-03 | 10.61 | 10.13 | -0.47 | -4.43% | 10.09 | 10.63 | 237250 | 24353 | 2.19% |
| 2026-07-31 | 10.62 | 10.60 | -0.03 | -0.28% | 10.50 | 10.79 | 216496 | 23061 | 2.00% |
| 2026-07-30 | 10.60 | 10.63 | 0.04 | 0.38% | 10.55 | 10.86 | 197156 | 21081 | 1.82% |
| 2026-07-29 | 10.43 | 10.59 | 0.10 | 0.95% | 10.40 | 10.84 | 156122 | 16661 | 1.44% |
| 2026-07-28 | 10.51 | 10.49 | -0.13 | -1.22% | 10.42 | 10.74 | 141622 | 14891 | 1.31% |
| 2026-07-27 | 10.13 | 10.62 | 0.48 | 4.73% | 10.09 | 10.74 | 268818 | 28395 | 2.48% |
| 2026-07-24 | 9.73 | 10.14 | 0.48 | 4.97% | 9.60 | 10.25 | 343756 | 34402 | 3.17% |
| 2026-07-23 | 9.64 | 9.66 | -0.03 | -0.31% | 9.51 | 9.74 | 133751 | 12885 | 1.23% |
| 2026-07-22 | 10.02 | 9.69 | -0.33 | -3.29% | 9.68 | 10.10 | 190225 | 18655 | 1.75% |
| 2026-07-21 | 10.16 | 10.02 | -0.13 | -1.28% | 9.97 | 10.26 | 177606 | 17980 | 1.64% |
| 2026-07-20 | 10.03 | 10.15 | 0.23 | 2.32% | 9.94 | 10.38 | 249117 | 25244 | 2.30% |
| 2026-07-17 | 10.37 | 9.92 | -0.46 | -4.43% | 9.90 | 10.54 | 224858 | 22941 | 2.07% |
| 2026-07-16 | 10.69 | 10.38 | -0.35 | -3.26% | 10.34 | 10.75 | 170094 | 17910 | 1.57% |
| 2026-07-15 | 10.61 | 10.73 | 0.07 | 0.66% | 10.55 | 10.80 | 135496 | 14476 | 1.25% |
| 2026-07-14 | 10.70 | 10.66 | -0.05 | -0.47% | 10.54 | 10.86 | 153989 | 16411 | 1.42% |
| 2026-07-13 | 10.45 | 10.71 | 0.23 | 2.19% | 10.36 | 10.99 | 222525 | 23927 | 2.05% |
| 2026-07-10 | 10.54 | 10.48 | -0.09 | -0.85% | 10.31 | 10.71 | 196500 | 20592 | 1.81% |
| 2026-07-09 | 10.50 | 10.57 | 0.06 | 0.57% | 10.35 | 10.60 | 182108 | 19101 | 1.68% |
| 2026-07-08 | 10.48 | 10.51 | -0.01 | -0.10% | 10.40 | 10.67 | 231567 | 24460 | 2.14% |
| 2026-07-07 | 10.81 | 10.52 | -0.35 | -3.22% | 10.48 | 10.95 | 237201 | 25473 | 2.19% |
| 2026-07-06 | 10.87 | 10.87 | -0.02 | -0.18% | 10.73 | 11.36 | 281627 | 31153 | 2.60% |
| 2026-07-03 | 11.01 | 10.89 | -0.14 | -1.27% | 10.77 | 11.25 | 180618 | 19721 | 1.67% |
| 2026-07-02 | 10.87 | 11.03 | 0.12 | 1.10% | 10.78 | 11.29 | 234403 | 25806 | 2.16% |
| 2026-07-01 | 10.99 | 10.91 | -0.17 | -1.53% | 10.88 | 11.19 | 212638 | 23385 | 1.96% |
| 2026-06-30 | 10.59 | 11.08 | 0.42 | 3.94% | 10.57 | 11.12 | 328211 | 35618 | 3.03% |
| 2026-06-29 | 11.05 | 10.66 | -0.34 | -3.09% | 10.37 | 11.10 | 358915 | 38200 | 3.31% |
| 2026-06-26 | 10.26 | 11.00 | 0.72 | 7.00% | 10.22 | 11.31 | 537943 | 58396 | 4.96% |
| 2026-06-25 | 10.20 | 10.28 | 0.07 | 0.69% | 10.05 | 10.49 | 186400 | 19161 | 1.72% |
| 2026-06-24 | 10.51 | 10.21 | -0.29 | -2.76% | 10.16 | 10.60 | 211538 | 21890 | 1.95% |
| 2026-06-23 | 9.85 | 10.50 | 0.65 | 6.60% | 9.83 | 10.70 | 407086 | 42427 | 3.76% |
| 2026-06-22 | 9.86 | 9.85 | 0.00 | 0.00% | 9.78 | 10.10 | 138441 | 13714 | 1.28% |
| 2026-06-18 | 10.04 | 9.85 | -0.21 | -2.09% | 9.80 | 10.10 | 133111 | 13212 | 1.23% |
| 2026-06-17 | 9.95 | 10.06 | 0.14 | 1.41% | 9.88 | 10.36 | 144937 | 14593 | 1.34% |
| 2026-06-16 | 9.95 | 9.92 | -0.14 | -1.39% | 9.86 | 10.10 | 166520 | 16583 | 1.54% |
| 2026-06-15 | 9.58 | 10.06 | 0.42 | 4.36% | 9.49 | 10.09 | 296393 | 29283 | 2.73% |
| 2026-06-12 | 9.39 | 9.64 | 0.17 | 1.80% | 9.17 | 9.68 | 222636 | 21159 | 2.05% |
| 2026-06-11 | 9.00 | 9.47 | 0.44 | 4.87% | 8.80 | 9.50 | 231506 | 21144 | 2.14% |
| 2026-06-10 | 9.11 | 9.03 | -0.09 | -0.99% | 8.84 | 9.19 | 107222 | 9634 | 0.99% |
| 2026-06-09 | 9.25 | 9.12 | -0.13 | -1.41% | 9.00 | 9.29 | 127945 | 11635 | 1.18% |
| 2026-06-08 | 9.50 | 9.25 | -0.30 | -3.14% | 9.19 | 9.57 | 164357 | 15347 | 1.52% |
| 2026-06-05 | 9.25 | 9.55 | 0.27 | 2.91% | 9.20 | 9.59 | 171622 | 16242 | 1.58% |
| 2026-06-04 | 9.48 | 9.28 | -0.20 | -2.11% | 9.11 | 9.53 | 119970 | 11131 | 1.11% |
| 2026-06-03 | 9.57 | 9.48 | -0.11 | -1.15% | 9.45 | 9.60 | 97946 | 9322 | 0.90% |
| 2026-06-02 | 9.59 | 9.59 | 0.04 | 0.42% | 9.58 | 9.72 | 123797 | 11933 | 1.14% |
| 2026-06-01 | 9.31 | 9.55 | 0.21 | 2.25% | 9.19 | 9.60 | 141583 | 13435 | 1.31% |
| 2026-05-29 | 9.14 | 9.34 | 0.26 | 2.86% | 9.01 | 9.45 | 137460 | 12800 | 1.27% |
| 2026-05-28 | 9.25 | 9.08 | -0.25 | -2.68% | 8.98 | 9.32 | 113940 | 10368 | 1.05% |
| 2026-05-27 | 9.40 | 9.33 | -0.09 | -0.96% | 9.27 | 9.48 | 69039 | 6462 | 0.64% |
| 2026-05-26 | 9.41 | 9.42 | 0.01 | 0.11% | 9.24 | 9.46 | 101842 | 9510 | 0.94% |
| 2026-05-25 | 9.54 | 9.41 | -0.08 | -0.84% | 9.38 | 9.55 | 81682 | 7725 | 0.75% |
| 2026-05-22 | 9.62 | 9.49 | 0.00 | 0.00% | 9.38 | 9.62 | 116891 | 11073 | 1.08% |
| 2026-05-21 | 9.78 | 9.69 | -0.08 | -0.82% | 9.66 | 9.98 | 142302 | 14022 | 1.31% |
| 2026-05-20 | 9.85 | 9.77 | -0.12 | -1.21% | 9.66 | 9.93 | 86197 | 8407 | 0.80% |
| 2026-05-19 | 9.82 | 9.89 | 0.21 | 2.17% | 9.75 | 9.96 | 109762 | 10813 | 1.01% |
| 2026-05-18 | 9.77 | 9.68 | -0.07 | -0.72% | 9.60 | 9.98 | 107164 | 10400 | 0.99% |
| 2026-05-15 | 9.68 | 9.75 | 0.08 | 0.83% | 9.63 | 9.93 | 149872 | 14709 | 1.38% |
| 2026-05-14 | 9.80 | 9.67 | -0.10 | -1.02% | 9.57 | 9.80 | 107428 | 10395 | 0.99% |
| 2026-05-13 | 9.90 | 9.77 | -0.13 | -1.31% | 9.74 | 9.99 | 147443 | 14484 | 1.36% |
| 2026-05-12 | 10.09 | 9.90 | -0.17 | -1.69% | 9.82 | 10.13 | 199806 | 19794 | 1.84% |