当前时间：2026-08-21 08:33:09 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 9.11 | 9.18 | 0.07 | 0.77% | 9.08 | 9.18 | 8173 | 746 | 0.53% |
| 2026-08-19 | 9.39 | 9.11 | -0.28 | -2.98% | 8.98 | 9.42 | 12586 | 1150 | 0.82% |
| 2026-08-18 | 9.15 | 9.39 | 0.30 | 3.30% | 9.10 | 9.54 | 23046 | 2154 | 1.50% |
| 2026-08-17 | 9.08 | 9.09 | 0.08 | 0.89% | 8.98 | 9.17 | 10595 | 960 | 0.69% |
| 2026-08-14 | 9.00 | 9.01 | -0.02 | -0.22% | 8.97 | 9.14 | 10131 | 915 | 0.66% |
| 2026-08-13 | 8.89 | 9.03 | 0.14 | 1.57% | 8.83 | 9.08 | 21391 | 1910 | 1.40% |
| 2026-08-12 | 8.80 | 8.89 | 0.09 | 1.02% | 8.78 | 8.90 | 12836 | 1134 | 0.84% |
| 2026-08-11 | 8.80 | 8.80 | -0.01 | -0.11% | 8.73 | 8.82 | 11451 | 1005 | 0.75% |
| 2026-08-10 | 8.79 | 8.81 | 0.02 | 0.23% | 8.68 | 8.84 | 12688 | 1113 | 0.83% |
| 2026-08-07 | 8.67 | 8.79 | 0.12 | 1.38% | 8.55 | 8.79 | 29647 | 2576 | 1.93% |
| 2026-08-06 | 8.49 | 8.67 | 0.12 | 1.40% | 8.49 | 8.73 | 14268 | 1230 | 0.93% |
| 2026-08-05 | 8.59 | 8.55 | -0.04 | -0.47% | 8.46 | 8.63 | 13228 | 1128 | 0.86% |
| 2026-08-04 | 8.68 | 8.59 | -0.06 | -0.69% | 8.48 | 8.70 | 16882 | 1446 | 1.10% |
| 2026-08-03 | 8.49 | 8.65 | 0.17 | 2.00% | 8.43 | 8.65 | 12758 | 1091 | 0.83% |
| 2026-07-31 | 8.35 | 8.48 | 0.10 | 1.19% | 8.35 | 8.49 | 9277 | 782 | 0.61% |
| 2026-07-30 | 8.54 | 8.38 | -0.13 | -1.53% | 8.29 | 8.60 | 8813 | 741 | 0.57% |
| 2026-07-29 | 8.40 | 8.51 | 0.12 | 1.43% | 8.39 | 8.53 | 6358 | 538 | 0.41% |
| 2026-07-28 | 8.39 | 8.39 | -0.03 | -0.36% | 8.35 | 8.52 | 6014 | 506 | 0.39% |
| 2026-07-27 | 8.25 | 8.42 | 0.09 | 1.08% | 8.24 | 8.43 | 9502 | 794 | 0.62% |
| 2026-07-24 | 8.36 | 8.33 | -0.12 | -1.42% | 8.17 | 8.37 | 11188 | 926 | 0.73% |
| 2026-07-23 | 8.10 | 8.45 | 0.38 | 4.71% | 8.06 | 8.47 | 29910 | 2468 | 1.95% |
| 2026-07-22 | 8.15 | 8.07 | -0.04 | -0.49% | 8.01 | 8.26 | 9284 | 752 | 0.61% |
| 2026-07-21 | 8.19 | 8.11 | -0.25 | -2.99% | 8.06 | 8.31 | 18597 | 1514 | 1.21% |
| 2026-07-20 | 8.42 | 8.36 | -0.17 | -1.99% | 8.08 | 8.61 | 22539 | 1878 | 1.47% |
| 2026-07-17 | 8.71 | 8.53 | -0.13 | -1.50% | 8.42 | 8.75 | 8944 | 768 | 0.58% |
| 2026-07-16 | 8.55 | 8.66 | 0.11 | 1.29% | 8.45 | 8.82 | 16973 | 1470 | 1.11% |
| 2026-07-15 | 8.49 | 8.55 | 0.06 | 0.71% | 8.41 | 8.63 | 7965 | 679 | 0.52% |
| 2026-07-14 | 8.41 | 8.49 | 0.03 | 0.35% | 8.26 | 8.49 | 13748 | 1151 | 0.90% |
| 2026-07-13 | 8.53 | 8.46 | -0.13 | -1.51% | 8.38 | 8.58 | 14168 | 1197 | 0.92% |
| 2026-07-10 | 8.53 | 8.59 | 0.06 | 0.70% | 8.39 | 8.68 | 11954 | 1022 | 0.78% |
| 2026-07-09 | 8.49 | 8.53 | 0.04 | 0.47% | 8.36 | 8.54 | 25404 | 2146 | 1.66% |
| 2026-07-08 | 8.43 | 8.49 | -0.03 | -0.35% | 8.41 | 8.56 | 12846 | 1093 | 0.84% |
| 2026-07-07 | 8.59 | 8.52 | -0.10 | -1.16% | 8.46 | 8.65 | 14027 | 1202 | 0.91% |
| 2026-07-06 | 9.00 | 8.62 | -0.30 | -3.36% | 8.41 | 9.00 | 30422 | 2623 | 1.98% |
| 2026-07-03 | 9.00 | 8.92 | 0.03 | 0.34% | 8.82 | 9.15 | 21127 | 1890 | 1.38% |
| 2026-07-02 | 8.62 | 8.89 | 0.34 | 3.98% | 8.45 | 8.98 | 40055 | 3555 | 2.61% |
| 2026-07-01 | 8.15 | 8.55 | 0.41 | 5.04% | 8.10 | 8.55 | 19176 | 1610 | 1.25% |
| 2026-06-30 | 8.45 | 8.14 | -0.23 | -2.75% | 8.13 | 8.50 | 21623 | 1790 | 1.41% |
| 2026-06-29 | 8.51 | 8.37 | -0.13 | -1.53% | 8.33 | 8.57 | 19661 | 1659 | 1.28% |
| 2026-06-26 | 8.59 | 8.50 | -0.15 | -1.73% | 8.48 | 8.82 | 14894 | 1286 | 0.97% |
| 2026-06-25 | 8.99 | 8.65 | -0.27 | -3.03% | 8.62 | 8.99 | 16221 | 1417 | 1.06% |
| 2026-06-24 | 9.20 | 8.92 | -0.24 | -2.62% | 8.76 | 9.21 | 18088 | 1621 | 1.18% |
| 2026-06-23 | 8.92 | 9.16 | 0.24 | 2.69% | 8.86 | 9.24 | 22769 | 2080 | 1.49% |
| 2026-06-22 | 8.71 | 8.92 | 0.22 | 2.53% | 8.55 | 8.92 | 25196 | 2194 | 1.64% |
| 2026-06-18 | 8.56 | 8.70 | 0.10 | 1.16% | 8.46 | 8.70 | 14042 | 1208 | 0.92% |
| 2026-06-17 | 8.72 | 8.60 | -0.13 | -1.49% | 8.44 | 8.77 | 20141 | 1725 | 1.31% |
| 2026-06-16 | 8.55 | 8.73 | 0.15 | 1.75% | 8.28 | 8.75 | 21759 | 1850 | 1.42% |
| 2026-06-15 | 8.73 | 8.58 | -0.15 | -1.72% | 8.45 | 8.87 | 22524 | 1952 | 1.47% |
| 2026-06-12 | 8.79 | 8.73 | 0.06 | 0.69% | 8.63 | 8.81 | 18409 | 1604 | 1.20% |
| 2026-06-11 | 8.94 | 8.67 | -0.27 | -3.02% | 8.58 | 9.03 | 19481 | 1711 | 1.27% |
| 2026-06-10 | 9.15 | 8.94 | -0.19 | -2.08% | 8.81 | 9.21 | 21276 | 1917 | 1.39% |
| 2026-06-09 | 9.15 | 9.13 | 0.05 | 0.55% | 9.07 | 9.27 | 16200 | 1484 | 1.06% |
| 2026-06-08 | 9.25 | 9.08 | -0.32 | -3.40% | 8.93 | 9.28 | 29743 | 2720 | 1.94% |
| 2026-06-05 | 9.40 | 9.40 | -0.01 | -0.11% | 9.37 | 9.55 | 17703 | 1671 | 1.15% |
| 2026-06-04 | 9.60 | 9.41 | -0.24 | -2.49% | 9.40 | 9.64 | 17483 | 1657 | 1.14% |
| 2026-06-03 | 9.70 | 9.65 | -0.06 | -0.62% | 9.60 | 9.78 | 22626 | 2186 | 1.48% |
| 2026-06-02 | 10.00 | 9.71 | -0.13 | -1.32% | 9.67 | 10.02 | 27787 | 2722 | 1.81% |
| 2026-06-01 | 9.43 | 9.84 | 0.47 | 5.02% | 9.37 | 9.84 | 25257 | 2456 | 1.65% |
| 2026-05-29 | 9.52 | 9.37 | -0.15 | -1.58% | 9.33 | 9.63 | 28273 | 2682 | 1.84% |
| 2026-05-28 | 9.44 | 9.52 | 0.07 | 0.74% | 9.32 | 9.60 | 23751 | 2249 | 1.55% |
| 2026-05-27 | 9.74 | 9.45 | -0.32 | -3.28% | 9.32 | 9.79 | 40756 | 3864 | 2.66% |
| 2026-05-26 | 9.86 | 9.77 | -0.09 | -0.91% | 9.77 | 9.94 | 30970 | 3040 | 2.02% |
| 2026-05-25 | 10.13 | 9.86 | -0.17 | -1.69% | 9.79 | 10.13 | 37910 | 3781 | 2.47% |
| 2026-05-22 | 9.77 | 10.03 | 0.27 | 2.77% | 9.77 | 10.16 | 43496 | 4334 | 2.84% |
| 2026-05-21 | 10.22 | 9.76 | -0.47 | -4.59% | 9.73 | 10.24 | 45961 | 4596 | 3.00% |
| 2026-05-20 | 10.19 | 10.23 | 0.01 | 0.10% | 10.18 | 10.43 | 35111 | 3608 | 2.29% |
| 2026-05-19 | 10.28 | 10.22 | -0.15 | -1.45% | 10.10 | 10.37 | 62823 | 6410 | 4.10% |
| 2026-05-18 | 9.92 | 10.37 | 0.45 | 4.54% | 9.92 | 10.42 | 98274 | 10179 | 6.41% |
| 2026-05-15 | 9.70 | 9.92 | 0.21 | 2.16% | 9.70 | 9.96 | 50398 | 4966 | 3.29% |
| 2026-05-14 | 9.55 | 9.71 | 0.15 | 1.57% | 9.50 | 9.89 | 67913 | 6593 | 4.43% |
| 2026-05-13 | 9.56 | 9.56 | 0.03 | 0.31% | 9.53 | 9.78 | 39856 | 3845 | 2.60% |