当前时间：2026-09-17 11:55:05 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 8.20 | 8.29 | 0.11 | 1.34% | 8.05 | 8.48 | 161821 | 13399 | 4.40% |
| 2026-09-15 | 8.45 | 8.18 | -0.27 | -3.20% | 8.12 | 8.55 | 212592 | 17712 | 5.78% |
| 2026-09-14 | 8.61 | 8.45 | -0.16 | -1.86% | 8.43 | 8.72 | 202494 | 17330 | 5.50% |
| 2026-09-11 | 8.43 | 8.61 | 0.11 | 1.29% | 8.20 | 8.61 | 237241 | 19905 | 6.45% |
| 2026-09-10 | 8.13 | 8.50 | 0.37 | 4.55% | 8.02 | 8.79 | 265978 | 22418 | 7.23% |
| 2026-09-09 | 8.05 | 8.13 | 0.04 | 0.49% | 8.00 | 8.14 | 79760 | 6435 | 2.17% |
| 2026-09-08 | 8.21 | 8.09 | -0.11 | -1.34% | 8.06 | 8.25 | 96031 | 7815 | 2.61% |
| 2026-09-07 | 8.26 | 8.20 | -0.02 | -0.24% | 8.13 | 8.30 | 79530 | 6540 | 2.16% |
| 2026-09-04 | 8.02 | 8.22 | 0.22 | 2.75% | 8.00 | 8.35 | 158039 | 13026 | 4.30% |
| 2026-09-03 | 8.22 | 8.00 | -0.12 | -1.48% | 7.90 | 8.28 | 114736 | 9232 | 3.12% |
| 2026-09-02 | 8.27 | 8.12 | -0.19 | -2.29% | 8.11 | 8.29 | 100108 | 8177 | 2.72% |
| 2026-09-01 | 8.35 | 8.31 | -0.01 | -0.12% | 8.18 | 8.45 | 123384 | 10246 | 3.35% |
| 2026-08-31 | 8.32 | 8.32 | -0.08 | -0.95% | 8.19 | 8.41 | 91967 | 7631 | 2.50% |
| 2026-08-28 | 8.42 | 8.40 | -0.04 | -0.47% | 8.32 | 8.50 | 107261 | 9018 | 2.92% |
| 2026-08-27 | 8.39 | 8.44 | 0.04 | 0.48% | 8.22 | 8.47 | 114985 | 9624 | 3.13% |
| 2026-08-26 | 8.43 | 8.40 | -0.01 | -0.12% | 8.13 | 8.50 | 125723 | 10493 | 3.42% |
| 2026-08-25 | 8.13 | 8.41 | 0.22 | 2.69% | 8.05 | 8.56 | 192119 | 16038 | 5.23% |
| 2026-08-24 | 8.23 | 8.19 | -0.14 | -1.68% | 8.03 | 8.33 | 145327 | 11873 | 3.96% |
| 2026-08-21 | 8.26 | 8.33 | 0.00 | 0.00% | 8.03 | 8.38 | 138306 | 11414 | 3.76% |
| 2026-08-20 | 8.24 | 8.33 | 0.22 | 2.71% | 8.16 | 8.58 | 212421 | 17705 | 5.78% |
| 2026-08-19 | 8.45 | 8.11 | -0.56 | -6.46% | 8.09 | 8.55 | 251324 | 20665 | 6.84% |
| 2026-08-18 | 8.83 | 8.67 | -0.26 | -2.91% | 8.58 | 8.89 | 210717 | 18315 | 5.74% |
| 2026-08-17 | 8.87 | 8.93 | -0.01 | -0.11% | 8.51 | 9.03 | 370945 | 32547 | 10.10% |
| 2026-08-14 | 9.39 | 8.94 | -0.51 | -5.40% | 8.82 | 9.47 | 408617 | 36729 | 11.12% |
| 2026-08-13 | 9.99 | 9.45 | -0.37 | -3.77% | 9.40 | 9.99 | 561852 | 53981 | 15.29% |
| 2026-08-12 | 9.12 | 9.82 | 0.89 | 9.97% | 8.93 | 9.88 | 785011 | 73813 | 21.37% |
| 2026-08-11 | 8.22 | 8.93 | 0.63 | 7.59% | 8.05 | 9.18 | 699511 | 61101 | 19.04% |
| 2026-08-10 | 8.40 | 8.30 | 0.19 | 2.34% | 7.98 | 8.87 | 660135 | 55638 | 17.97% |
| 2026-08-07 | 8.63 | 8.11 | -0.67 | -7.63% | 8.03 | 8.88 | 512184 | 42095 | 13.94% |
| 2026-08-06 | 7.96 | 8.78 | 0.82 | 10.30% | 7.90 | 8.85 | 509686 | 43430 | 13.87% |
| 2026-08-05 | 7.80 | 7.96 | 0.11 | 1.40% | 7.79 | 8.09 | 145027 | 11564 | 3.95% |
| 2026-08-04 | 7.84 | 7.85 | 0.04 | 0.51% | 7.76 | 7.95 | 156742 | 12287 | 4.27% |
| 2026-08-03 | 7.54 | 7.81 | 0.27 | 3.58% | 7.54 | 7.90 | 209994 | 16294 | 5.72% |
| 2026-07-31 | 7.31 | 7.54 | 0.27 | 3.71% | 7.31 | 7.78 | 206564 | 15600 | 5.62% |
| 2026-07-30 | 7.32 | 7.27 | 0.02 | 0.28% | 7.13 | 7.45 | 163386 | 11899 | 4.45% |
| 2026-07-29 | 7.22 | 7.25 | 0.02 | 0.28% | 7.00 | 7.34 | 138482 | 9928 | 3.77% |
| 2026-07-28 | 7.04 | 7.23 | 0.10 | 1.40% | 7.02 | 7.51 | 188278 | 13706 | 5.12% |
| 2026-07-27 | 7.05 | 7.13 | -0.02 | -0.28% | 6.92 | 7.13 | 146614 | 10356 | 3.99% |
| 2026-07-24 | 7.05 | 7.15 | 0.10 | 1.42% | 6.90 | 7.20 | 126590 | 8929 | 3.45% |
| 2026-07-23 | 6.90 | 7.05 | 0.17 | 2.47% | 6.84 | 7.09 | 124008 | 8681 | 3.38% |
| 2026-07-22 | 6.93 | 6.88 | -0.13 | -1.85% | 6.82 | 7.08 | 117109 | 8112 | 3.19% |
| 2026-07-21 | 6.89 | 7.01 | 0.05 | 0.72% | 6.37 | 7.03 | 208862 | 14104 | 5.68% |
| 2026-07-20 | 7.19 | 6.96 | -0.17 | -2.38% | 6.81 | 7.55 | 221269 | 15838 | 6.02% |
| 2026-07-17 | 7.63 | 7.13 | -0.48 | -6.31% | 7.02 | 7.73 | 164740 | 12052 | 4.48% |
| 2026-07-16 | 7.58 | 7.61 | -0.09 | -1.17% | 7.52 | 7.86 | 106846 | 8211 | 2.91% |
| 2026-07-15 | 7.79 | 7.70 | -0.09 | -1.16% | 7.65 | 7.99 | 108427 | 8439 | 2.95% |
| 2026-07-14 | 7.74 | 7.79 | 0.04 | 0.52% | 7.51 | 7.84 | 127304 | 9791 | 3.46% |
| 2026-07-13 | 8.27 | 7.75 | -0.54 | -6.51% | 7.72 | 8.29 | 142954 | 11219 | 3.89% |
| 2026-07-10 | 8.03 | 8.29 | 0.18 | 2.22% | 7.81 | 8.66 | 160284 | 13320 | 4.36% |
| 2026-07-09 | 8.18 | 8.11 | -0.02 | -0.25% | 7.77 | 8.25 | 177647 | 14277 | 4.84% |
| 2026-07-08 | 8.38 | 8.13 | -0.25 | -2.98% | 8.07 | 8.42 | 145575 | 11932 | 3.96% |
| 2026-07-07 | 8.67 | 8.38 | -0.32 | -3.68% | 8.35 | 8.87 | 119005 | 10162 | 3.24% |
| 2026-07-06 | 9.05 | 8.70 | -0.35 | -3.87% | 8.63 | 9.18 | 120616 | 10644 | 3.28% |
| 2026-07-03 | 9.13 | 9.05 | 0.16 | 1.80% | 8.82 | 9.22 | 148524 | 13405 | 4.04% |
| 2026-07-02 | 8.81 | 8.89 | -0.02 | -0.22% | 8.74 | 9.24 | 175043 | 15747 | 4.76% |
| 2026-07-01 | 8.66 | 8.91 | 0.15 | 1.71% | 8.57 | 9.15 | 197050 | 17329 | 5.36% |
| 2026-06-30 | 8.76 | 8.76 | -0.03 | -0.34% | 8.62 | 9.01 | 168473 | 14782 | 4.59% |
| 2026-06-29 | 9.01 | 8.79 | -0.21 | -2.33% | 8.55 | 9.12 | 184534 | 16177 | 5.02% |
| 2026-06-26 | 8.91 | 9.00 | -0.01 | -0.11% | 8.76 | 9.16 | 203586 | 18259 | 5.54% |
| 2026-06-25 | 9.39 | 9.01 | -0.41 | -4.35% | 8.91 | 9.50 | 238668 | 21732 | 6.50% |
| 2026-06-24 | 10.00 | 9.42 | -0.50 | -5.04% | 9.13 | 10.24 | 300339 | 28374 | 8.17% |
| 2026-06-23 | 9.48 | 9.92 | 0.49 | 5.20% | 9.43 | 10.47 | 314108 | 31397 | 8.55% |
| 2026-06-22 | 9.30 | 9.43 | 0.09 | 0.96% | 8.00 | 9.51 | 222016 | 20340 | 6.04% |
| 2026-06-18 | 9.73 | 9.34 | -0.47 | -4.79% | 9.30 | 9.73 | 219696 | 20769 | 5.98% |
| 2026-06-17 | 10.20 | 9.81 | -0.29 | -2.87% | 9.74 | 10.49 | 248286 | 24674 | 6.76% |
| 2026-06-16 | 9.63 | 10.10 | 0.47 | 4.88% | 9.38 | 10.18 | 203475 | 19974 | 5.54% |
| 2026-06-15 | 9.68 | 9.63 | 0.05 | 0.52% | 9.50 | 9.85 | 163998 | 15851 | 4.46% |
| 2026-06-12 | 9.73 | 9.58 | 0.10 | 1.05% | 9.29 | 9.99 | 216916 | 21012 | 5.90% |
| 2026-06-11 | 9.79 | 9.48 | -0.34 | -3.46% | 9.41 | 10.72 | 297945 | 29363 | 8.11% |
| 2026-06-10 | 10.35 | 9.82 | -0.51 | -4.94% | 9.72 | 10.35 | 168261 | 16684 | 4.58% |
| 2026-06-09 | 10.40 | 10.33 | 0.06 | 0.58% | 9.94 | 10.40 | 144136 | 14678 | 3.92% |