当前时间：2026-08-21 06:54:19 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 | 8.98 | 9.42 | 0.52 | 5.84% | 8.88 | 9.56 | 130891 | 12171 | 3.81% |
| 2026-08-19 | 9.67 | 8.90 | -0.80 | -8.25% | 8.88 | 9.67 | 174488 | 15926 | 5.07% |
| 2026-08-18 | 9.64 | 9.70 | 0.00 | 0.00% | 9.54 | 9.82 | 95666 | 9257 | 2.78% |
| 2026-08-17 | 9.56 | 9.70 | 0.07 | 0.73% | 9.48 | 10.08 | 174321 | 16974 | 5.07% |
| 2026-08-14 | 9.92 | 9.63 | -0.19 | -1.93% | 9.52 | 10.05 | 171499 | 16725 | 4.99% |
| 2026-08-13 | 9.21 | 9.82 | 0.62 | 6.74% | 9.16 | 10.23 | 239794 | 23620 | 6.97% |
| 2026-08-12 | 9.28 | 9.20 | -0.07 | -0.76% | 9.05 | 9.43 | 118870 | 10903 | 3.46% |
| 2026-08-11 | 9.09 | 9.27 | 0.12 | 1.31% | 9.00 | 9.48 | 196251 | 18121 | 5.71% |
| 2026-08-10 | 9.13 | 9.15 | 0.08 | 0.88% | 8.69 | 9.19 | 160654 | 14379 | 4.67% |
| 2026-08-07 | 9.15 | 9.07 | -0.10 | -1.09% | 8.89 | 9.40 | 188055 | 17117 | 5.47% |
| 2026-08-06 | 9.35 | 9.17 | -0.22 | -2.34% | 8.81 | 9.75 | 210780 | 19562 | 6.13% |
| 2026-08-05 | 9.00 | 9.39 | 0.39 | 4.33% | 8.98 | 9.44 | 103763 | 9603 | 3.02% |
| 2026-08-04 | 8.87 | 9.00 | 0.29 | 3.33% | 8.66 | 9.12 | 143214 | 12763 | 4.16% |
| 2026-08-03 | 8.54 | 8.71 | 0.34 | 4.06% | 8.27 | 8.86 | 176994 | 15289 | 5.15% |
| 2026-07-31 | 8.09 | 8.37 | 0.53 | 6.76% | 7.85 | 8.49 | 180564 | 14809 | 5.25% |
| 2026-07-30 | 8.00 | 7.84 | -0.15 | -1.88% | 7.78 | 8.28 | 199825 | 16017 | 5.81% |
| 2026-07-29 | 7.60 | 7.99 | 0.39 | 5.13% | 7.44 | 8.36 | 284272 | 22123 | 8.26% |
| 2026-07-28 | 7.15 | 7.60 | 0.44 | 6.15% | 7.14 | 7.72 | 300497 | 22441 | 8.74% |
| 2026-07-27 | 6.59 | 7.16 | 0.60 | 9.15% | 6.53 | 7.71 | 322050 | 23058 | 9.36% |
| 2026-07-24 | 6.77 | 6.56 | -0.29 | -4.23% | 6.40 | 6.86 | 132804 | 8768 | 3.86% |
| 2026-07-23 | 6.75 | 6.85 | 0.11 | 1.63% | 6.52 | 6.97 | 175260 | 11843 | 5.09% |
| 2026-07-22 | 6.81 | 6.74 | -0.22 | -3.16% | 6.65 | 7.24 | 269508 | 18571 | 7.83% |
| 2026-07-21 | 6.83 | 6.96 | 0.06 | 0.87% | 5.95 | 6.97 | 412553 | 26873 | 11.99% |
| 2026-07-20 | 8.45 | 6.90 | -1.34 | -16.26% | 6.59 | 8.45 | 485782 | 35278 | 14.12% |
| 2026-07-17 | 9.24 | 8.24 | -1.06 | -11.40% | 7.75 | 9.37 | 343955 | 29095 | 10.00% |
| 2026-07-16 | 9.38 | 9.30 | -0.22 | -2.31% | 9.16 | 9.70 | 141362 | 13268 | 4.11% |
| 2026-07-15 | 10.00 | 9.52 | -0.53 | -5.27% | 9.50 | 10.29 | 156172 | 15442 | 4.54% |
| 2026-07-14 | 9.74 | 10.05 | 0.25 | 2.55% | 9.40 | 10.36 | 190761 | 18854 | 5.55% |
| 2026-07-13 | 9.92 | 9.80 | -0.06 | -0.61% | 9.62 | 10.15 | 186370 | 18421 | 5.42% |
| 2026-07-10 | 9.85 | 9.86 | 0.01 | 0.10% | 9.73 | 10.10 | 126140 | 12507 | 3.67% |
| 2026-07-09 | 9.59 | 9.85 | 0.26 | 2.71% | 9.36 | 9.86 | 140610 | 13546 | 4.09% |
| 2026-07-08 | 9.96 | 9.59 | -0.27 | -2.74% | 9.51 | 10.24 | 142257 | 13955 | 4.14% |
| 2026-07-07 | 10.48 | 9.86 | -0.64 | -6.10% | 9.73 | 10.50 | 233138 | 23321 | 6.78% |
| 2026-07-06 | 11.24 | 10.50 | -0.84 | -7.41% | 10.40 | 11.39 | 253474 | 27369 | 7.37% |
| 2026-07-03 | 11.76 | 11.34 | -0.26 | -2.24% | 11.13 | 11.87 | 155926 | 17750 | 4.53% |
| 2026-07-02 | 11.60 | 11.60 | -0.13 | -1.11% | 11.50 | 12.20 | 213419 | 25256 | 6.20% |
| 2026-07-01 | 11.79 | 11.73 | 0.01 | 0.09% | 11.52 | 12.03 | 210995 | 24905 | 6.13% |
| 2026-06-30 | 11.00 | 11.72 | 0.68 | 6.16% | 10.73 | 11.72 | 218273 | 24497 | 6.35% |
| 2026-06-29 | 11.12 | 11.04 | -0.06 | -0.54% | 10.69 | 11.98 | 292111 | 33102 | 8.49% |
| 2026-06-26 | 11.37 | 11.10 | -0.28 | -2.46% | 11.00 | 11.49 | 194133 | 21742 | 5.64% |
| 2026-06-25 | 11.23 | 11.38 | 0.06 | 0.53% | 10.88 | 11.58 | 272140 | 30611 | 7.91% |
| 2026-06-24 | 10.58 | 11.32 | 0.72 | 6.79% | 10.50 | 11.65 | 341024 | 38316 | 9.91% |
| 2026-06-23 | 10.84 | 10.60 | -0.30 | -2.75% | 10.56 | 11.18 | 214135 | 23115 | 6.23% |
| 2026-06-22 | 11.21 | 10.90 | -0.15 | -1.36% | 10.55 | 11.21 | 282415 | 30467 | 8.21% |
| 2026-06-18 | 11.22 | 11.05 | -0.28 | -2.47% | 10.95 | 11.61 | 317116 | 35621 | 9.22% |
| 2026-06-17 | 11.28 | 11.33 | -0.07 | -0.61% | 11.08 | 11.44 | 249470 | 28091 | 7.25% |
| 2026-06-16 | 10.97 | 11.40 | 0.32 | 2.89% | 10.80 | 11.66 | 416360 | 46996 | 12.10% |
| 2026-06-15 | 10.60 | 11.08 | 0.28 | 2.59% | 10.30 | 11.19 | 467488 | 50467 | 13.59% |
| 2026-06-12 | 9.61 | 10.80 | 0.96 | 9.76% | 9.61 | 10.92 | 434092 | 44888 | 12.62% |
| 2026-06-11 | 9.00 | 9.84 | 0.78 | 8.61% | 8.97 | 9.88 | 395258 | 37849 | 11.49% |
| 2026-06-10 | 9.26 | 9.06 | -0.40 | -4.23% | 8.83 | 9.43 | 249786 | 22493 | 7.26% |
| 2026-06-09 | 9.30 | 9.46 | 0.10 | 1.07% | 9.02 | 9.59 | 381693 | 35728 | 11.10% |
| 2026-06-08 | 8.60 | 9.36 | 0.53 | 6.00% | 8.20 | 9.56 | 445626 | 40941 | 12.95% |
| 2026-06-05 | 8.68 | 8.83 | 0.32 | 3.76% | 8.26 | 8.92 | 278259 | 24052 | 8.09% |
| 2026-06-04 | 8.50 | 8.51 | 0.02 | 0.24% | 8.22 | 8.65 | 197424 | 16720 | 5.74% |
| 2026-06-03 | 8.69 | 8.49 | -0.09 | -1.05% | 8.40 | 8.75 | 212706 | 18135 | 6.18% |
| 2026-06-02 | 8.45 | 8.58 | 0.16 | 1.90% | 8.13 | 8.75 | 246398 | 20935 | 7.16% |
| 2026-06-01 | 8.35 | 8.42 | -0.03 | -0.36% | 8.26 | 8.62 | 169734 | 14270 | 4.93% |
| 2026-05-29 | 8.66 | 8.45 | -0.22 | -2.54% | 8.39 | 8.76 | 239456 | 20398 | 6.96% |
| 2026-05-28 | 8.68 | 8.67 | -0.05 | -0.57% | 8.37 | 8.78 | 323741 | 27757 | 9.41% |
| 2026-05-27 | 8.45 | 8.72 | 0.19 | 2.23% | 8.30 | 9.20 | 526302 | 46316 | 15.30% |
| 2026-05-26 | 7.44 | 8.53 | 1.09 | 14.65% | 7.36 | 8.62 | 549092 | 44488 | 15.96% |
| 2026-05-25 | 7.73 | 7.44 | -0.15 | -1.98% | 7.34 | 8.00 | 161444 | 12136 | 4.69% |
| 2026-05-22 | 7.22 | 7.59 | 0.43 | 6.01% | 7.16 | 7.68 | 206158 | 15372 | 5.99% |
| 2026-05-21 | 7.62 | 7.16 | -0.40 | -5.29% | 7.12 | 7.66 | 193969 | 14297 | 5.64% |
| 2026-05-20 | 7.62 | 7.56 | -0.08 | -1.05% | 7.40 | 7.74 | 183019 | 13859 | 5.32% |
| 2026-05-19 | 7.65 | 7.64 | -0.02 | -0.26% | 7.56 | 7.75 | 117382 | 8954 | 3.41% |
| 2026-05-18 | 7.69 | 7.66 | 0.01 | 0.13% | 7.49 | 7.90 | 217662 | 16693 | 6.33% |
| 2026-05-15 | 7.96 | 7.65 | -0.19 | -2.42% | 7.57 | 7.96 | 199584 | 15317 | 5.80% |
| 2026-05-14 | 8.04 | 7.84 | -0.11 | -1.38% | 7.84 | 8.33 | 244391 | 19494 | 7.10% |
| 2026-05-13 | 7.80 | 7.95 | 0.01 | 0.13% | 7.80 | 8.13 | 310817 | 24851 | 9.04% |