当前时间：2026-08-17 06:24:22 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 9.45 | 9.29 | -0.14 | -1.48% | 9.18 | 9.55 | 148123 | 13778 | 2.03% |
| 2026-08-13 | 9.62 | 9.43 | -0.13 | -1.36% | 9.42 | 9.65 | 181907 | 17327 | 2.49% |
| 2026-08-12 | 9.66 | 9.56 | 0.06 | 0.63% | 9.48 | 9.87 | 235160 | 22577 | 3.22% |
| 2026-08-11 | 9.60 | 9.50 | -0.03 | -0.31% | 9.42 | 9.62 | 135252 | 12879 | 1.85% |
| 2026-08-10 | 9.57 | 9.53 | -0.04 | -0.42% | 9.42 | 9.67 | 147448 | 14068 | 2.02% |
| 2026-08-07 | 9.80 | 9.57 | -0.27 | -2.74% | 9.40 | 9.82 | 232536 | 22180 | 3.18% |
| 2026-08-06 | 9.71 | 9.84 | 0.05 | 0.51% | 9.65 | 10.16 | 278526 | 27673 | 3.81% |
| 2026-08-05 | 9.68 | 9.79 | 0.13 | 1.35% | 9.63 | 9.98 | 204102 | 20015 | 2.79% |
| 2026-08-04 | 9.64 | 9.66 | 0.04 | 0.42% | 9.61 | 9.76 | 168588 | 16327 | 2.31% |
| 2026-08-03 | 9.67 | 9.62 | 0.00 | 0.00% | 9.55 | 9.80 | 186753 | 17960 | 2.56% |
| 2026-07-31 | 9.32 | 9.62 | 0.24 | 2.56% | 9.30 | 9.80 | 265213 | 25534 | 3.63% |
| 2026-07-30 | 9.14 | 9.38 | 0.19 | 2.07% | 9.14 | 9.59 | 271151 | 25574 | 3.71% |
| 2026-07-29 | 9.04 | 9.19 | 0.18 | 2.00% | 8.93 | 9.24 | 201673 | 18376 | 2.76% |
| 2026-07-28 | 8.68 | 9.01 | 0.26 | 2.97% | 8.62 | 9.02 | 212806 | 18977 | 2.91% |
| 2026-07-27 | 8.46 | 8.75 | 0.25 | 2.94% | 8.40 | 8.78 | 136242 | 11810 | 1.87% |
| 2026-07-24 | 8.88 | 8.50 | -0.44 | -4.92% | 8.49 | 8.93 | 152727 | 13215 | 2.09% |
| 2026-07-23 | 8.85 | 8.94 | -0.02 | -0.22% | 8.76 | 8.95 | 161014 | 14282 | 2.20% |
| 2026-07-22 | 9.00 | 8.96 | -0.22 | -2.40% | 8.84 | 9.07 | 270220 | 24176 | 3.70% |
| 2026-07-21 | 8.49 | 9.18 | 0.63 | 7.37% | 8.48 | 9.65 | 460251 | 42348 | 6.30% |
| 2026-07-20 | 8.40 | 8.55 | 0.25 | 3.01% | 8.37 | 8.69 | 213150 | 18200 | 2.92% |
| 2026-07-17 | 8.60 | 8.30 | -0.29 | -3.38% | 8.20 | 8.76 | 193915 | 16470 | 2.65% |
| 2026-07-16 | 8.40 | 8.59 | 0.16 | 1.90% | 8.36 | 8.70 | 172341 | 14779 | 2.36% |
| 2026-07-15 | 8.20 | 8.43 | 0.18 | 2.18% | 8.17 | 8.53 | 149165 | 12535 | 2.04% |
| 2026-07-14 | 8.30 | 8.25 | -0.05 | -0.60% | 8.07 | 8.36 | 148433 | 12185 | 2.03% |
| 2026-07-13 | 8.68 | 8.30 | -0.34 | -3.94% | 8.30 | 8.81 | 161739 | 13654 | 2.21% |
| 2026-07-10 | 8.46 | 8.64 | 0.14 | 1.65% | 8.35 | 8.87 | 165948 | 14409 | 2.27% |
| 2026-07-09 | 8.53 | 8.50 | -0.11 | -1.28% | 8.35 | 8.67 | 139517 | 11837 | 1.98% |
| 2026-07-08 | 8.41 | 8.61 | 0.16 | 1.89% | 8.40 | 8.67 | 136231 | 11677 | 1.93% |
| 2026-07-07 | 8.70 | 8.45 | -0.25 | -2.87% | 8.43 | 8.74 | 111064 | 9469 | 1.57% |
| 2026-07-06 | 8.98 | 8.70 | -0.26 | -2.90% | 8.67 | 9.03 | 114505 | 10086 | 1.62% |
| 2026-07-03 | 8.99 | 8.96 | 0.01 | 0.11% | 8.88 | 9.11 | 115468 | 10381 | 1.64% |
| 2026-07-02 | 9.15 | 8.95 | -0.19 | -2.08% | 8.92 | 9.25 | 169896 | 15410 | 2.41% |
| 2026-07-01 | 8.80 | 9.14 | 0.34 | 3.86% | 8.73 | 9.29 | 213518 | 19444 | 3.02% |
| 2026-06-30 | 8.76 | 8.80 | 0.08 | 0.92% | 8.63 | 8.89 | 134410 | 11816 | 1.90% |
| 2026-06-29 | 8.89 | 8.72 | -0.16 | -1.80% | 8.61 | 9.02 | 156214 | 13705 | 2.21% |
| 2026-06-26 | 9.29 | 8.88 | -0.48 | -5.13% | 8.88 | 9.35 | 168698 | 15231 | 2.39% |
| 2026-06-25 | 9.41 | 9.36 | -0.12 | -1.27% | 9.27 | 9.53 | 182728 | 17147 | 2.59% |
| 2026-06-24 | 9.98 | 9.48 | -0.55 | -5.48% | 9.37 | 10.05 | 237422 | 22758 | 3.36% |
| 2026-06-23 | 9.98 | 10.03 | -0.05 | -0.50% | 9.92 | 10.30 | 259825 | 26286 | 3.68% |
| 2026-06-22 | 9.54 | 10.08 | 0.53 | 5.55% | 9.29 | 10.13 | 327827 | 31885 | 4.64% |
| 2026-06-18 | 9.71 | 9.55 | -0.20 | -2.05% | 9.50 | 9.80 | 142083 | 13676 | 2.01% |
| 2026-06-17 | 9.72 | 9.75 | 0.04 | 0.41% | 9.59 | 9.89 | 183882 | 17914 | 2.60% |
| 2026-06-16 | 9.77 | 9.71 | -0.07 | -0.72% | 9.54 | 9.77 | 157048 | 15218 | 2.22% |
| 2026-06-15 | 9.50 | 9.78 | 0.37 | 3.93% | 9.48 | 10.19 | 236210 | 23235 | 3.35% |
| 2026-06-12 | 9.33 | 9.41 | 0.18 | 1.95% | 9.20 | 9.55 | 176440 | 16579 | 2.50% |
| 2026-06-11 | 9.58 | 9.23 | -0.36 | -3.75% | 9.16 | 9.58 | 157225 | 14554 | 2.23% |
| 2026-06-10 | 9.66 | 9.59 | -0.15 | -1.54% | 9.45 | 9.85 | 129337 | 12444 | 1.83% |
| 2026-06-09 | 9.75 | 9.74 | 0.01 | 0.10% | 9.56 | 9.83 | 132662 | 12884 | 1.88% |
| 2026-06-08 | 9.77 | 9.73 | -0.21 | -2.11% | 9.57 | 10.01 | 159523 | 15635 | 2.26% |
| 2026-06-05 | 9.93 | 9.94 | 0.01 | 0.10% | 9.87 | 10.10 | 140113 | 13993 | 1.98% |
| 2026-06-04 | 10.05 | 9.93 | -0.19 | -1.88% | 9.88 | 10.16 | 134191 | 13423 | 1.90% |
| 2026-06-03 | 10.24 | 10.12 | -0.12 | -1.17% | 10.06 | 10.37 | 143600 | 14686 | 2.03% |
| 2026-06-02 | 10.47 | 10.25 | -0.23 | -2.19% | 10.14 | 10.52 | 140322 | 14416 | 1.99% |
| 2026-06-01 | 10.16 | 10.48 | 0.31 | 3.05% | 10.11 | 10.61 | 170988 | 17838 | 2.42% |
| 2026-05-29 | 10.48 | 10.17 | -0.31 | -2.96% | 10.12 | 10.55 | 134336 | 13808 | 1.90% |
| 2026-05-28 | 10.67 | 10.48 | -0.09 | -0.85% | 10.25 | 10.67 | 144948 | 15119 | 2.05% |
| 2026-05-27 | 10.97 | 10.57 | -0.42 | -3.82% | 10.55 | 11.04 | 159942 | 17090 | 2.27% |
| 2026-05-26 | 10.86 | 10.99 | 0.10 | 0.92% | 10.73 | 11.06 | 134954 | 14740 | 1.91% |
| 2026-05-25 | 10.98 | 10.89 | -0.14 | -1.27% | 10.77 | 11.17 | 147755 | 16133 | 2.10% |
| 2026-05-22 | 11.07 | 11.03 | 0.01 | 0.09% | 10.88 | 11.22 | 127724 | 14063 | 1.81% |
| 2026-05-21 | 11.27 | 11.02 | -0.27 | -2.39% | 11.01 | 11.53 | 161439 | 18246 | 2.29% |
| 2026-05-20 | 11.61 | 11.29 | -0.36 | -3.09% | 11.27 | 11.63 | 147049 | 16715 | 2.09% |
| 2026-05-19 | 11.53 | 11.65 | 0.12 | 1.04% | 11.49 | 11.74 | 128415 | 14910 | 1.82% |
| 2026-05-18 | 11.50 | 11.53 | -0.05 | -0.43% | 11.50 | 11.65 | 107258 | 12397 | 1.52% |
| 2026-05-15 | 11.56 | 11.58 | 0.03 | 0.26% | 11.41 | 11.77 | 146101 | 16939 | 2.07% |
| 2026-05-14 | 11.96 | 11.55 | -0.40 | -3.35% | 11.55 | 12.03 | 179884 | 21060 | 2.55% |
| 2026-05-13 | 11.90 | 11.95 | 0.01 | 0.08% | 11.84 | 12.05 | 122860 | 14673 | 1.74% |
| 2026-05-12 | 12.06 | 11.94 | -0.11 | -0.91% | 11.91 | 12.10 | 137714 | 16503 | 1.95% |
| 2026-05-11 | 12.27 | 12.05 | -0.15 | -1.23% | 11.99 | 12.29 | 208008 | 25106 | 2.95% |