当前时间：2026-09-17 08:48:43 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 | 8.50 | 8.58 | 0.07 | 0.82% | 8.37 | 8.66 | 37148 | 3173 | 1.36% |
| 2026-09-15 | 8.58 | 8.51 | -0.09 | -1.05% | 8.47 | 8.73 | 37099 | 3184 | 1.36% |
| 2026-09-14 | 8.45 | 8.60 | 0.12 | 1.42% | 8.41 | 8.65 | 32550 | 2786 | 1.19% |
| 2026-09-11 | 8.68 | 8.48 | -0.26 | -2.97% | 8.35 | 8.68 | 46944 | 3978 | 1.72% |
| 2026-09-10 | 8.82 | 8.74 | -0.14 | -1.58% | 8.73 | 8.87 | 28515 | 2502 | 1.04% |
| 2026-09-09 | 8.94 | 8.88 | -0.11 | -1.22% | 8.83 | 8.99 | 29628 | 2640 | 1.08% |
| 2026-09-08 | 8.91 | 8.99 | 0.03 | 0.33% | 8.90 | 9.03 | 30091 | 2700 | 1.10% |
| 2026-09-07 | 9.00 | 8.96 | 0.03 | 0.34% | 8.90 | 9.01 | 28968 | 2597 | 1.06% |
| 2026-09-04 | 9.05 | 8.93 | -0.03 | -0.33% | 8.87 | 9.09 | 39483 | 3552 | 1.44% |
| 2026-09-03 | 9.25 | 8.96 | -0.18 | -1.97% | 8.92 | 9.28 | 44337 | 4021 | 1.62% |
| 2026-09-02 | 9.10 | 9.14 | -0.04 | -0.44% | 8.98 | 9.20 | 45719 | 4157 | 1.67% |
| 2026-09-01 | 9.07 | 9.18 | 0.17 | 1.89% | 8.98 | 9.20 | 52914 | 4835 | 1.94% |
| 2026-08-31 | 8.88 | 9.01 | 0.00 | 0.00% | 8.88 | 9.07 | 40758 | 3655 | 1.49% |
| 2026-08-28 | 8.95 | 9.01 | 0.05 | 0.56% | 8.87 | 9.05 | 54805 | 4937 | 2.00% |
| 2026-08-27 | 9.00 | 8.96 | -0.08 | -0.88% | 8.86 | 9.00 | 99543 | 8889 | 3.64% |
| 2026-08-26 | 9.07 | 9.04 | 0.09 | 1.01% | 8.94 | 9.14 | 87380 | 7909 | 3.20% |
| 2026-08-25 | 8.80 | 8.95 | -0.09 | -1.00% | 8.78 | 9.05 | 112974 | 10041 | 4.13% |
| 2026-08-24 | 8.81 | 9.04 | 0.23 | 2.61% | 8.76 | 9.44 | 169721 | 15363 | 6.21% |
| 2026-08-21 | 8.39 | 8.81 | 0.35 | 4.14% | 8.31 | 8.99 | 134184 | 11776 | 4.91% |
| 2026-08-20 | 8.43 | 8.46 | 0.11 | 1.32% | 8.34 | 8.54 | 34668 | 2932 | 1.27% |
| 2026-08-19 | 8.55 | 8.35 | -0.30 | -3.47% | 8.34 | 8.65 | 36422 | 3077 | 1.33% |
| 2026-08-18 | 8.78 | 8.65 | -0.04 | -0.46% | 8.55 | 8.80 | 36526 | 3158 | 1.34% |
| 2026-08-17 | 8.64 | 8.69 | 0.12 | 1.40% | 8.43 | 8.70 | 44842 | 3874 | 1.64% |
| 2026-08-14 | 8.51 | 8.57 | 0.08 | 0.94% | 8.45 | 8.67 | 38315 | 3269 | 1.40% |
| 2026-08-13 | 8.67 | 8.49 | -0.22 | -2.53% | 8.46 | 8.76 | 41537 | 3561 | 1.52% |
| 2026-08-12 | 8.56 | 8.71 | 0.11 | 1.28% | 8.56 | 8.75 | 35947 | 3121 | 1.31% |
| 2026-08-11 | 8.66 | 8.60 | -0.07 | -0.81% | 8.51 | 8.69 | 43472 | 3737 | 1.59% |
| 2026-08-10 | 8.45 | 8.67 | 0.21 | 2.48% | 8.44 | 8.78 | 61509 | 5291 | 2.25% |
| 2026-08-07 | 8.52 | 8.46 | -0.04 | -0.47% | 8.28 | 8.53 | 46683 | 3923 | 1.71% |
| 2026-08-06 | 8.55 | 8.50 | 0.00 | 0.00% | 8.33 | 8.56 | 57299 | 4843 | 2.10% |
| 2026-08-05 | 8.53 | 8.50 | 0.02 | 0.24% | 8.43 | 8.60 | 53321 | 4538 | 1.95% |
| 2026-08-04 | 8.50 | 8.48 | 0.02 | 0.24% | 8.40 | 8.55 | 46205 | 3921 | 1.69% |
| 2026-08-03 | 8.23 | 8.46 | 0.23 | 2.79% | 8.12 | 8.48 | 51804 | 4328 | 1.89% |
| 2026-07-31 | 8.28 | 8.23 | 0.07 | 0.86% | 8.14 | 8.29 | 58857 | 4845 | 2.15% |
| 2026-07-30 | 8.16 | 8.16 | -0.08 | -0.97% | 8.11 | 8.39 | 80494 | 6667 | 2.94% |
| 2026-07-29 | 8.03 | 8.24 | 0.24 | 3.00% | 7.93 | 8.34 | 90740 | 7432 | 3.32% |
| 2026-07-28 | 7.84 | 8.00 | 0.16 | 2.04% | 7.71 | 8.17 | 81971 | 6580 | 3.00% |
| 2026-07-27 | 7.66 | 7.84 | 0.30 | 3.98% | 7.54 | 7.88 | 67437 | 5238 | 2.47% |
| 2026-07-24 | 7.63 | 7.54 | -0.18 | -2.33% | 7.44 | 7.74 | 54391 | 4108 | 1.99% |
| 2026-07-23 | 7.32 | 7.72 | 0.35 | 4.75% | 7.31 | 7.74 | 75502 | 5728 | 2.76% |
| 2026-07-22 | 7.42 | 7.37 | -0.10 | -1.34% | 7.33 | 7.63 | 48829 | 3635 | 1.79% |
| 2026-07-21 | 7.36 | 7.47 | 0.13 | 1.77% | 7.04 | 7.50 | 59500 | 4339 | 2.18% |
| 2026-07-20 | 7.64 | 7.34 | -0.31 | -4.05% | 7.25 | 7.87 | 62684 | 4746 | 2.29% |
| 2026-07-17 | 7.90 | 7.65 | -0.25 | -3.16% | 7.58 | 8.08 | 56630 | 4426 | 2.07% |
| 2026-07-16 | 7.85 | 7.90 | 0.02 | 0.25% | 7.72 | 8.06 | 43340 | 3439 | 1.58% |
| 2026-07-15 | 7.81 | 7.88 | 0.05 | 0.64% | 7.75 | 7.98 | 40911 | 3217 | 1.50% |
| 2026-07-14 | 7.61 | 7.83 | 0.24 | 3.16% | 7.48 | 7.85 | 52856 | 4063 | 1.93% |
| 2026-07-13 | 8.00 | 7.59 | -0.47 | -5.83% | 7.58 | 8.09 | 59404 | 4599 | 2.17% |
| 2026-07-10 | 7.72 | 8.06 | 0.12 | 1.51% | 7.72 | 8.27 | 59044 | 4787 | 2.16% |
| 2026-07-09 | 8.05 | 7.94 | -0.12 | -1.49% | 7.60 | 8.07 | 63570 | 4962 | 2.32% |
| 2026-07-08 | 8.21 | 8.06 | -0.24 | -2.89% | 8.01 | 8.32 | 45260 | 3665 | 1.66% |
| 2026-07-07 | 8.38 | 8.30 | -0.10 | -1.19% | 8.20 | 8.57 | 43588 | 3635 | 1.59% |
| 2026-07-06 | 8.61 | 8.40 | -0.27 | -3.11% | 8.38 | 8.79 | 53241 | 4558 | 1.95% |
| 2026-07-03 | 8.70 | 8.67 | -0.03 | -0.34% | 8.52 | 8.78 | 55797 | 4823 | 2.04% |
| 2026-07-02 | 8.82 | 8.70 | -0.14 | -1.58% | 8.68 | 8.91 | 57361 | 5039 | 2.10% |
| 2026-07-01 | 8.74 | 8.84 | 0.10 | 1.14% | 8.55 | 8.98 | 81046 | 7105 | 2.96% |
| 2026-06-30 | 8.40 | 8.74 | 0.27 | 3.19% | 8.32 | 8.80 | 87877 | 7573 | 3.21% |
| 2026-06-29 | 8.54 | 8.47 | -0.13 | -1.51% | 8.28 | 8.74 | 68086 | 5785 | 2.49% |
| 2026-06-26 | 8.93 | 8.60 | -0.37 | -4.12% | 8.59 | 9.01 | 88804 | 7770 | 3.25% |
| 2026-06-25 | 9.49 | 8.97 | -0.63 | -6.56% | 8.88 | 9.50 | 124681 | 11305 | 4.56% |
| 2026-06-24 | 10.10 | 9.60 | -0.55 | -5.42% | 9.45 | 10.20 | 105487 | 10188 | 3.86% |
| 2026-06-23 | 10.27 | 10.15 | -0.37 | -3.52% | 10.09 | 10.50 | 132858 | 13682 | 4.86% |
| 2026-06-22 | 9.24 | 10.52 | 1.37 | 14.97% | 8.87 | 10.75 | 242304 | 24101 | 8.86% |
| 2026-06-18 | 9.31 | 9.15 | -0.16 | -1.72% | 9.08 | 9.35 | 54972 | 5051 | 2.01% |
| 2026-06-17 | 9.69 | 9.31 | -0.44 | -4.51% | 9.26 | 9.70 | 79198 | 7434 | 2.90% |
| 2026-06-16 | 9.30 | 9.75 | 0.38 | 4.06% | 9.23 | 9.85 | 90044 | 8662 | 3.29% |
| 2026-06-15 | 9.48 | 9.37 | -0.06 | -0.64% | 9.29 | 9.66 | 56274 | 5317 | 2.06% |
| 2026-06-12 | 9.44 | 9.43 | 0.11 | 1.18% | 9.11 | 9.65 | 72246 | 6797 | 2.64% |
| 2026-06-11 | 9.24 | 9.32 | 0.12 | 1.30% | 9.01 | 9.63 | 76347 | 7090 | 2.79% |
| 2026-06-10 | 9.44 | 9.20 | -0.28 | -2.95% | 9.03 | 9.64 | 67386 | 6226 | 2.46% |
| 2026-06-09 | 9.50 | 9.48 | 0.07 | 0.74% | 9.28 | 9.63 | 58684 | 5534 | 2.15% |