当前时间：2026-08-17 05:29:14 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 9.21 | 10.14 | 0.92 | 9.98% | 8.96 | 10.14 | 138202 | 13383 | 6.88% |
| 2026-08-13 | 9.44 | 9.22 | -0.24 | -2.54% | 9.21 | 9.54 | 81192 | 7547 | 4.04% |
| 2026-08-12 | 9.39 | 9.46 | 0.05 | 0.53% | 9.20 | 9.49 | 58061 | 5430 | 2.89% |
| 2026-08-11 | 9.38 | 9.41 | 0.00 | 0.00% | 9.23 | 9.50 | 50100 | 4707 | 2.49% |
| 2026-08-10 | 9.11 | 9.41 | 0.30 | 3.29% | 9.01 | 9.43 | 57235 | 5334 | 2.85% |
| 2026-08-07 | 9.20 | 9.11 | -0.09 | -0.98% | 8.91 | 9.24 | 49078 | 4434 | 2.44% |
| 2026-08-06 | 9.15 | 9.20 | 0.05 | 0.55% | 9.01 | 9.25 | 48976 | 4470 | 2.44% |
| 2026-08-05 | 9.10 | 9.15 | 0.05 | 0.55% | 9.06 | 9.27 | 79106 | 7242 | 3.94% |
| 2026-08-04 | 9.08 | 9.10 | 0.07 | 0.78% | 9.01 | 9.33 | 79459 | 7257 | 3.96% |
| 2026-08-03 | 8.84 | 9.03 | 0.19 | 2.15% | 8.74 | 9.08 | 78279 | 6993 | 3.90% |
| 2026-07-31 | 8.41 | 8.84 | 0.20 | 2.31% | 8.39 | 8.89 | 73939 | 6441 | 3.68% |
| 2026-07-30 | 8.62 | 8.64 | -0.06 | -0.69% | 8.59 | 8.95 | 102697 | 9007 | 5.11% |
| 2026-07-29 | 8.40 | 8.70 | 0.29 | 3.45% | 8.19 | 8.81 | 99917 | 8683 | 4.97% |
| 2026-07-28 | 8.00 | 8.41 | 0.32 | 3.96% | 8.00 | 8.48 | 71646 | 5970 | 3.57% |
| 2026-07-27 | 7.83 | 8.09 | 0.24 | 3.06% | 7.76 | 8.10 | 55199 | 4414 | 2.75% |
| 2026-07-24 | 7.98 | 7.85 | -0.18 | -2.24% | 7.78 | 8.07 | 46108 | 3642 | 2.30% |
| 2026-07-23 | 7.77 | 8.03 | 0.20 | 2.55% | 7.74 | 8.08 | 62783 | 4964 | 3.13% |
| 2026-07-22 | 7.81 | 7.83 | -0.08 | -1.01% | 7.77 | 8.02 | 71244 | 5600 | 3.55% |
| 2026-07-21 | 8.17 | 7.91 | -0.31 | -3.77% | 7.66 | 8.24 | 112027 | 8847 | 5.58% |
| 2026-07-20 | 8.54 | 8.22 | -0.37 | -4.31% | 8.12 | 8.76 | 99209 | 8379 | 4.94% |
| 2026-07-17 | 8.97 | 8.59 | -0.43 | -4.77% | 8.51 | 9.15 | 75960 | 6674 | 3.78% |
| 2026-07-16 | 8.75 | 9.02 | 0.26 | 2.97% | 8.75 | 9.08 | 72892 | 6508 | 3.63% |
| 2026-07-15 | 8.60 | 8.76 | 0.13 | 1.51% | 8.50 | 8.81 | 56555 | 4925 | 2.82% |
| 2026-07-14 | 8.45 | 8.63 | 0.18 | 2.13% | 8.25 | 8.68 | 75221 | 6375 | 3.74% |
| 2026-07-13 | 8.73 | 8.45 | -0.20 | -2.31% | 8.44 | 8.76 | 56638 | 4831 | 2.82% |
| 2026-07-10 | 8.32 | 8.65 | 0.39 | 4.72% | 8.19 | 8.82 | 60631 | 5208 | 3.02% |
| 2026-07-09 | 8.48 | 8.41 | -0.14 | -1.64% | 8.31 | 8.62 | 43960 | 3705 | 2.19% |
| 2026-07-08 | 8.58 | 8.55 | -0.02 | -0.23% | 8.42 | 8.65 | 42238 | 3602 | 2.10% |
| 2026-07-07 | 8.90 | 8.57 | -0.34 | -3.82% | 8.53 | 8.90 | 49226 | 4261 | 2.45% |
| 2026-07-06 | 8.91 | 8.91 | 0.00 | 0.00% | 8.85 | 9.14 | 44814 | 4016 | 2.23% |
| 2026-07-03 | 8.79 | 8.91 | 0.17 | 1.95% | 8.69 | 8.97 | 54212 | 4803 | 2.70% |
| 2026-07-02 | 8.69 | 8.74 | 0.07 | 0.81% | 8.61 | 8.93 | 71730 | 6302 | 3.57% |
| 2026-07-01 | 8.36 | 8.67 | 0.27 | 3.21% | 8.33 | 8.80 | 60367 | 5188 | 3.01% |
| 2026-06-30 | 8.40 | 8.40 | -0.06 | -0.71% | 8.25 | 8.58 | 58400 | 4905 | 2.91% |
| 2026-06-29 | 8.38 | 8.46 | 0.06 | 0.71% | 8.09 | 8.50 | 65460 | 5457 | 3.26% |
| 2026-06-26 | 8.54 | 8.40 | -0.13 | -1.52% | 8.18 | 8.57 | 58975 | 4939 | 2.94% |
| 2026-06-25 | 8.61 | 8.53 | -0.16 | -1.84% | 8.45 | 8.75 | 61895 | 5296 | 3.08% |
| 2026-06-24 | 9.25 | 8.69 | -0.51 | -5.54% | 8.66 | 9.25 | 63686 | 5642 | 3.17% |
| 2026-06-23 | 8.90 | 9.20 | 0.22 | 2.45% | 8.83 | 9.40 | 74665 | 6890 | 3.72% |
| 2026-06-22 | 8.77 | 8.98 | 0.12 | 1.35% | 8.42 | 9.00 | 68162 | 5924 | 3.39% |
| 2026-06-18 | 8.84 | 8.86 | -0.07 | -0.78% | 8.71 | 8.99 | 48000 | 4243 | 2.39% |
| 2026-06-17 | 9.15 | 8.93 | -0.24 | -2.62% | 8.90 | 9.23 | 50559 | 4557 | 2.52% |
| 2026-06-16 | 9.15 | 9.17 | -0.03 | -0.33% | 8.94 | 9.24 | 57794 | 5246 | 2.88% |
| 2026-06-15 | 9.52 | 9.20 | -0.26 | -2.75% | 9.14 | 9.70 | 61373 | 5731 | 3.06% |
| 2026-06-12 | 9.36 | 9.46 | 0.16 | 1.72% | 9.20 | 9.58 | 44603 | 4200 | 2.22% |
| 2026-06-11 | 9.43 | 9.30 | -0.18 | -1.90% | 9.14 | 9.50 | 46808 | 4345 | 2.33% |
| 2026-06-10 | 9.49 | 9.48 | -0.03 | -0.32% | 9.32 | 9.65 | 47002 | 4441 | 2.34% |
| 2026-06-09 | 9.41 | 9.51 | 0.10 | 1.06% | 9.25 | 9.70 | 66142 | 6296 | 3.29% |
| 2026-06-08 | 9.43 | 9.41 | -0.27 | -2.79% | 9.25 | 9.80 | 63093 | 6016 | 3.14% |
| 2026-06-05 | 9.50 | 9.68 | 0.23 | 2.43% | 9.29 | 9.76 | 65595 | 6266 | 3.27% |
| 2026-06-04 | 9.69 | 9.45 | -0.23 | -2.38% | 9.35 | 9.85 | 58585 | 5585 | 2.92% |
| 2026-06-03 | 9.97 | 9.68 | -0.29 | -2.91% | 9.56 | 10.03 | 66996 | 6519 | 3.34% |
| 2026-06-02 | 10.46 | 9.97 | -0.49 | -4.68% | 9.96 | 10.57 | 67387 | 6828 | 3.35% |
| 2026-06-01 | 10.05 | 10.46 | 0.27 | 2.65% | 9.91 | 10.55 | 64047 | 6634 | 3.19% |
| 2026-05-29 | 10.26 | 10.19 | -0.02 | -0.20% | 10.10 | 10.48 | 54926 | 5637 | 2.73% |
| 2026-05-28 | 10.28 | 10.21 | -0.09 | -0.87% | 10.02 | 10.47 | 45980 | 4710 | 2.29% |
| 2026-05-27 | 10.51 | 10.30 | -0.21 | -2.00% | 10.00 | 10.52 | 67604 | 6909 | 3.37% |
| 2026-05-26 | 10.63 | 10.51 | -0.15 | -1.41% | 10.38 | 10.75 | 54374 | 5726 | 2.71% |
| 2026-05-25 | 10.76 | 10.66 | -0.11 | -1.02% | 10.60 | 10.97 | 56375 | 6068 | 2.81% |
| 2026-05-22 | 10.70 | 10.77 | 0.07 | 0.65% | 10.47 | 10.88 | 70573 | 7512 | 3.51% |
| 2026-05-21 | 11.16 | 10.70 | -0.46 | -4.12% | 10.59 | 11.26 | 49630 | 5423 | 2.47% |
| 2026-05-20 | 11.33 | 11.16 | -0.17 | -1.50% | 11.07 | 11.37 | 30160 | 3370 | 1.50% |
| 2026-05-19 | 11.37 | 11.33 | -0.04 | -0.35% | 11.17 | 11.53 | 43868 | 4982 | 2.18% |
| 2026-05-18 | 11.35 | 11.37 | 0.14 | 1.25% | 11.09 | 11.39 | 46178 | 5184 | 2.30% |
| 2026-05-15 | 11.39 | 11.23 | -0.20 | -1.75% | 11.09 | 11.43 | 51284 | 5777 | 2.55% |
| 2026-05-14 | 11.51 | 11.43 | -0.08 | -0.70% | 11.35 | 11.57 | 40538 | 4643 | 2.02% |
| 2026-05-13 | 11.67 | 11.51 | -0.11 | -0.95% | 11.43 | 11.72 | 50519 | 5839 | 2.52% |
| 2026-05-12 | 11.70 | 11.62 | -0.05 | -0.43% | 11.57 | 11.85 | 53404 | 6244 | 2.66% |
| 2026-05-11 | 11.78 | 11.67 | 0.04 | 0.34% | 11.54 | 11.82 | 57001 | 6634 | 2.84% |