当前时间：2026-08-23 08:29:49 星期日休市中
| 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 | 8.90 | 9.04 | 0.01 | 0.11% | 8.83 | 9.09 | 32498 | 2923 | 1.27% |
| 2026-08-20 | 8.91 | 9.03 | 0.28 | 3.20% | 8.82 | 9.12 | 33113 | 2977 | 1.29% |
| 2026-08-19 | 9.09 | 8.75 | -0.41 | -4.48% | 8.75 | 9.11 | 36590 | 3259 | 1.43% |
| 2026-08-18 | 9.25 | 9.16 | -0.11 | -1.19% | 9.09 | 9.32 | 32429 | 2968 | 1.26% |
| 2026-08-17 | 9.28 | 9.27 | -0.03 | -0.32% | 9.09 | 9.38 | 40758 | 3779 | 1.59% |
| 2026-08-14 | 9.39 | 9.30 | 0.00 | 0.00% | 9.19 | 9.42 | 45084 | 4197 | 1.76% |
| 2026-08-13 | 9.41 | 9.30 | -0.11 | -1.17% | 9.05 | 9.44 | 76630 | 7082 | 2.99% |
| 2026-08-12 | 9.16 | 9.41 | 0.39 | 4.32% | 9.00 | 9.50 | 114681 | 10699 | 4.47% |
| 2026-08-11 | 8.64 | 9.02 | 0.44 | 5.13% | 8.50 | 9.08 | 82941 | 7364 | 3.23% |
| 2026-08-10 | 8.47 | 8.58 | 0.13 | 1.54% | 8.38 | 8.60 | 35812 | 3058 | 1.40% |
| 2026-08-07 | 8.52 | 8.45 | -0.05 | -0.59% | 8.33 | 8.52 | 31719 | 2665 | 1.24% |
| 2026-08-06 | 8.43 | 8.50 | 0.06 | 0.71% | 8.36 | 8.64 | 39929 | 3384 | 1.56% |
| 2026-08-05 | 8.42 | 8.44 | 0.08 | 0.96% | 8.29 | 8.48 | 40314 | 3368 | 1.57% |
| 2026-08-04 | 8.17 | 8.36 | 0.19 | 2.33% | 8.17 | 8.42 | 41089 | 3407 | 1.60% |
| 2026-08-03 | 7.93 | 8.17 | 0.23 | 2.90% | 7.93 | 8.18 | 21456 | 1733 | 0.84% |
| 2026-07-31 | 7.84 | 7.94 | 0.13 | 1.66% | 7.84 | 7.99 | 25478 | 2020 | 0.99% |
| 2026-07-30 | 7.86 | 7.81 | -0.05 | -0.64% | 7.74 | 7.96 | 31936 | 2505 | 1.24% |
| 2026-07-29 | 7.70 | 7.86 | 0.18 | 2.34% | 7.70 | 7.88 | 31030 | 2425 | 1.21% |
| 2026-07-28 | 7.59 | 7.68 | 0.06 | 0.79% | 7.53 | 7.78 | 25379 | 1952 | 0.99% |
| 2026-07-27 | 7.52 | 7.62 | 0.10 | 1.33% | 7.38 | 7.68 | 26979 | 2054 | 1.05% |
| 2026-07-24 | 7.50 | 7.52 | -0.10 | -1.31% | 7.44 | 7.69 | 29200 | 2198 | 1.14% |
| 2026-07-23 | 7.49 | 7.62 | 0.16 | 2.14% | 7.44 | 7.67 | 28452 | 2152 | 1.11% |
| 2026-07-22 | 7.58 | 7.46 | -0.19 | -2.48% | 7.42 | 7.68 | 32628 | 2453 | 1.27% |
| 2026-07-21 | 7.80 | 7.65 | -0.11 | -1.42% | 7.35 | 7.84 | 51048 | 3869 | 1.99% |
| 2026-07-20 | 7.88 | 7.76 | -0.11 | -1.40% | 7.68 | 8.20 | 48339 | 3837 | 1.88% |
| 2026-07-17 | 8.22 | 7.87 | -0.33 | -4.02% | 7.83 | 8.31 | 40263 | 3241 | 1.57% |
| 2026-07-16 | 8.12 | 8.20 | 0.06 | 0.74% | 8.02 | 8.30 | 26791 | 2195 | 1.04% |
| 2026-07-15 | 7.96 | 8.14 | 0.10 | 1.24% | 7.94 | 8.29 | 30696 | 2493 | 1.20% |
| 2026-07-14 | 7.82 | 8.04 | 0.24 | 3.08% | 7.71 | 8.06 | 37192 | 2941 | 1.45% |
| 2026-07-13 | 8.17 | 7.80 | -0.37 | -4.53% | 7.79 | 8.19 | 34704 | 2756 | 1.35% |
| 2026-07-10 | 8.01 | 8.17 | 0.09 | 1.11% | 7.96 | 8.36 | 32080 | 2640 | 1.25% |
| 2026-07-09 | 8.10 | 8.08 | -0.02 | -0.25% | 7.84 | 8.18 | 31640 | 2531 | 1.23% |
| 2026-07-08 | 8.20 | 8.10 | -0.14 | -1.70% | 8.05 | 8.26 | 23347 | 1897 | 0.91% |
| 2026-07-07 | 8.32 | 8.24 | -0.11 | -1.32% | 8.21 | 8.38 | 25662 | 2121 | 1.00% |
| 2026-07-06 | 8.39 | 8.35 | -0.04 | -0.48% | 8.30 | 8.52 | 30969 | 2596 | 1.21% |
| 2026-07-03 | 8.36 | 8.39 | 0.11 | 1.33% | 8.23 | 8.45 | 34155 | 2854 | 1.33% |
| 2026-07-02 | 8.28 | 8.28 | 0.01 | 0.12% | 8.19 | 8.49 | 36612 | 3060 | 1.43% |
| 2026-07-01 | 8.20 | 8.27 | 0.05 | 0.61% | 8.11 | 8.36 | 37901 | 3115 | 1.48% |
| 2026-06-30 | 8.03 | 8.22 | 0.19 | 2.37% | 7.89 | 8.36 | 56056 | 4590 | 2.18% |
| 2026-06-29 | 8.18 | 8.03 | -0.15 | -1.83% | 7.82 | 8.24 | 47207 | 3780 | 1.84% |
| 2026-06-26 | 8.43 | 8.18 | -0.25 | -2.97% | 8.12 | 8.46 | 33473 | 2754 | 1.30% |
| 2026-06-25 | 8.72 | 8.43 | -0.29 | -3.33% | 8.37 | 8.72 | 47395 | 4009 | 1.85% |
| 2026-06-24 | 8.81 | 8.72 | -0.18 | -2.02% | 8.60 | 8.93 | 35432 | 3085 | 1.38% |
| 2026-06-23 | 8.85 | 8.90 | 0.06 | 0.68% | 8.77 | 9.08 | 31869 | 2851 | 1.24% |
| 2026-06-22 | 8.70 | 8.84 | 0.12 | 1.38% | 8.51 | 8.87 | 50597 | 4384 | 1.97% |
| 2026-06-18 | 9.33 | 8.84 | -0.49 | -5.25% | 8.75 | 9.35 | 77724 | 6946 | 3.03% |
| 2026-06-17 | 9.40 | 9.33 | -0.14 | -1.48% | 9.26 | 9.67 | 58086 | 5477 | 2.26% |
| 2026-06-16 | 9.47 | 9.47 | 0.01 | 0.11% | 9.30 | 9.52 | 25133 | 2365 | 0.98% |
| 2026-06-15 | 9.52 | 9.46 | 0.08 | 0.85% | 9.37 | 9.62 | 24096 | 2279 | 0.94% |
| 2026-06-12 | 9.50 | 9.38 | 0.12 | 1.30% | 9.31 | 9.54 | 25619 | 2422 | 1.00% |
| 2026-06-11 | 9.64 | 9.26 | -0.37 | -3.84% | 9.22 | 9.65 | 38275 | 3580 | 1.49% |
| 2026-06-10 | 9.79 | 9.63 | -0.25 | -2.53% | 9.53 | 9.87 | 36651 | 3533 | 1.43% |
| 2026-06-09 | 9.70 | 9.88 | 0.31 | 3.24% | 9.56 | 9.91 | 37593 | 3684 | 1.46% |
| 2026-06-08 | 9.90 | 9.57 | -0.54 | -5.34% | 9.53 | 10.08 | 54085 | 5276 | 2.11% |
| 2026-06-05 | 10.08 | 10.11 | 0.02 | 0.20% | 9.80 | 10.20 | 50179 | 5034 | 1.96% |
| 2026-06-04 | 10.25 | 10.09 | -0.12 | -1.18% | 10.03 | 10.42 | 43894 | 4461 | 1.71% |
| 2026-06-03 | 10.12 | 10.21 | 0.08 | 0.79% | 10.05 | 10.30 | 39863 | 4049 | 1.55% |
| 2026-06-02 | 10.50 | 10.13 | -0.22 | -2.13% | 10.03 | 10.50 | 43326 | 4387 | 1.69% |
| 2026-06-01 | 10.31 | 10.35 | 0.07 | 0.68% | 10.21 | 10.53 | 37988 | 3951 | 1.48% |
| 2026-05-29 | 10.71 | 10.28 | -0.49 | -4.55% | 10.23 | 10.78 | 62544 | 6507 | 2.44% |
| 2026-05-28 | 10.61 | 10.77 | 0.17 | 1.60% | 10.54 | 10.93 | 48130 | 5175 | 1.88% |
| 2026-05-27 | 10.87 | 10.60 | -0.27 | -2.48% | 10.51 | 10.90 | 53714 | 5714 | 2.09% |
| 2026-05-26 | 11.18 | 10.87 | -0.37 | -3.29% | 10.72 | 11.18 | 56790 | 6181 | 2.21% |
| 2026-05-25 | 11.35 | 11.24 | -0.09 | -0.79% | 11.07 | 11.41 | 75848 | 8513 | 2.96% |
| 2026-05-22 | 10.96 | 11.33 | 0.50 | 4.62% | 10.88 | 11.59 | 109812 | 12429 | 4.28% |
| 2026-05-21 | 11.17 | 10.83 | -0.29 | -2.61% | 10.81 | 11.34 | 72650 | 8062 | 2.83% |
| 2026-05-20 | 11.19 | 11.12 | -0.16 | -1.42% | 11.05 | 11.25 | 60200 | 6703 | 2.35% |
| 2026-05-19 | 11.02 | 11.28 | 0.13 | 1.17% | 10.93 | 11.47 | 127601 | 14255 | 4.97% |
| 2026-05-18 | 10.66 | 11.15 | 0.37 | 3.43% | 10.33 | 11.47 | 191012 | 20831 | 7.45% |
| 2026-05-15 | 10.77 | 10.78 | 0.25 | 2.37% | 10.55 | 10.84 | 111618 | 11937 | 4.35% |