当前时间：2026-09-16 20:53:03 星期三休市中
| 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 | 8.34 | 10.02 | 1.67 | 20.00% | 8.28 | 10.02 | 665470 | 62461 | 18.74% |
| 2026-09-15 | 8.38 | 8.35 | 0.10 | 1.21% | 7.88 | 8.50 | 227656 | 18659 | 6.41% |
| 2026-09-14 | 8.09 | 8.25 | 0.15 | 1.85% | 7.83 | 8.41 | 176390 | 14478 | 4.97% |
| 2026-09-11 | 7.99 | 8.10 | 0.04 | 0.50% | 7.72 | 8.22 | 133524 | 10705 | 3.76% |
| 2026-09-10 | 7.97 | 8.06 | 0.08 | 1.00% | 7.93 | 8.24 | 108993 | 8821 | 3.07% |
| 2026-09-09 | 8.00 | 7.98 | -0.05 | -0.62% | 7.91 | 8.10 | 80972 | 6473 | 2.28% |
| 2026-09-08 | 8.01 | 8.03 | 0.06 | 0.75% | 7.90 | 8.23 | 85829 | 6929 | 2.42% |
| 2026-09-07 | 7.81 | 7.97 | 0.20 | 2.57% | 7.63 | 8.10 | 111008 | 8771 | 3.13% |
| 2026-09-04 | 8.02 | 7.77 | -0.12 | -1.52% | 7.70 | 8.08 | 121963 | 9601 | 3.43% |
| 2026-09-03 | 8.08 | 7.89 | -0.20 | -2.47% | 7.82 | 8.27 | 141425 | 11267 | 3.98% |
| 2026-09-02 | 7.78 | 8.09 | 0.23 | 2.93% | 7.45 | 8.13 | 221219 | 17226 | 6.23% |
| 2026-09-01 | 8.03 | 7.86 | -0.17 | -2.12% | 7.76 | 8.12 | 181248 | 14318 | 5.10% |
| 2026-08-31 | 7.82 | 8.03 | 0.20 | 2.55% | 7.70 | 8.05 | 143638 | 11311 | 4.04% |
| 2026-08-28 | 8.00 | 7.83 | -0.18 | -2.25% | 7.82 | 8.07 | 95731 | 7570 | 2.70% |
| 2026-08-27 | 7.80 | 8.01 | 0.07 | 0.88% | 7.70 | 8.07 | 176958 | 14012 | 4.98% |
| 2026-08-26 | 7.48 | 7.94 | 0.41 | 5.44% | 7.48 | 8.18 | 198116 | 15654 | 5.58% |
| 2026-08-25 | 7.00 | 7.53 | 0.47 | 6.66% | 6.85 | 7.68 | 176321 | 12919 | 4.96% |
| 2026-08-24 | 6.78 | 7.06 | 0.31 | 4.59% | 6.71 | 7.13 | 143602 | 9947 | 4.04% |
| 2026-08-21 | 6.61 | 6.75 | 0.08 | 1.20% | 6.50 | 6.80 | 63860 | 4269 | 1.80% |
| 2026-08-20 | 6.69 | 6.67 | 0.07 | 1.06% | 6.61 | 6.75 | 56303 | 3753 | 1.59% |
| 2026-08-19 | 7.04 | 6.60 | -0.52 | -7.30% | 6.50 | 7.11 | 107009 | 7232 | 3.01% |
| 2026-08-18 | 7.15 | 7.12 | 0.02 | 0.28% | 7.00 | 7.24 | 91342 | 6504 | 2.57% |
| 2026-08-17 | 6.99 | 7.10 | 0.16 | 2.31% | 6.89 | 7.13 | 119089 | 8386 | 3.35% |
| 2026-08-14 | 7.25 | 6.94 | -0.40 | -5.45% | 6.88 | 7.49 | 198276 | 14114 | 5.58% |
| 2026-08-13 | 7.12 | 7.34 | 0.35 | 5.01% | 7.11 | 7.54 | 262210 | 19086 | 7.38% |
| 2026-08-12 | 6.55 | 6.99 | 0.42 | 6.39% | 6.52 | 7.03 | 115982 | 7942 | 3.27% |
| 2026-08-11 | 6.60 | 6.57 | -0.03 | -0.45% | 6.42 | 6.75 | 85852 | 5659 | 2.42% |
| 2026-08-10 | 6.44 | 6.60 | 0.21 | 3.29% | 6.32 | 6.71 | 99314 | 6488 | 2.80% |
| 2026-08-07 | 6.49 | 6.39 | -0.01 | -0.16% | 6.24 | 6.49 | 55936 | 3562 | 1.58% |
| 2026-08-06 | 6.42 | 6.40 | -0.01 | -0.16% | 6.27 | 6.48 | 64759 | 4125 | 1.82% |
| 2026-08-05 | 6.25 | 6.41 | 0.09 | 1.42% | 6.25 | 6.42 | 68703 | 4372 | 1.93% |
| 2026-08-04 | 6.21 | 6.32 | 0.18 | 2.93% | 6.15 | 6.38 | 83930 | 5272 | 2.36% |
| 2026-08-03 | 6.08 | 6.14 | 0.06 | 0.99% | 6.03 | 6.15 | 61653 | 3761 | 1.74% |
| 2026-07-31 | 6.05 | 6.08 | 0.22 | 3.75% | 5.98 | 6.15 | 125472 | 7605 | 3.53% |
| 2026-07-30 | 6.04 | 5.86 | -0.19 | -3.14% | 5.76 | 6.30 | 177148 | 10577 | 4.99% |
| 2026-07-29 | 5.90 | 6.05 | 0.11 | 1.85% | 5.77 | 6.18 | 185942 | 11174 | 5.24% |
| 2026-07-28 | 5.79 | 5.94 | 0.06 | 1.02% | 5.73 | 5.96 | 93047 | 5469 | 2.62% |
| 2026-07-27 | 5.70 | 5.88 | 0.20 | 3.52% | 5.58 | 5.88 | 92122 | 5313 | 2.59% |
| 2026-07-24 | 5.94 | 5.68 | -0.30 | -5.02% | 5.62 | 5.94 | 126670 | 7283 | 3.57% |
| 2026-07-23 | 5.51 | 5.98 | 0.50 | 9.12% | 5.43 | 6.00 | 167065 | 9592 | 4.70% |
| 2026-07-22 | 5.60 | 5.48 | -0.25 | -4.36% | 5.42 | 5.96 | 175952 | 9939 | 4.95% |
| 2026-07-21 | 5.37 | 5.73 | 0.34 | 6.31% | 4.76 | 5.77 | 253644 | 13359 | 7.14% |
| 2026-07-20 | 6.00 | 5.39 | -0.53 | -8.95% | 5.31 | 6.06 | 191458 | 10856 | 5.39% |
| 2026-07-17 | 6.06 | 5.92 | -0.13 | -2.15% | 5.88 | 6.43 | 226751 | 13868 | 6.38% |
| 2026-07-16 | 6.10 | 6.05 | -0.03 | -0.49% | 5.99 | 6.23 | 103653 | 6302 | 2.92% |
| 2026-07-15 | 6.16 | 6.08 | -0.07 | -1.14% | 5.96 | 6.33 | 138979 | 8530 | 3.91% |
| 2026-07-14 | 5.86 | 6.15 | 0.40 | 6.96% | 5.75 | 6.15 | 172050 | 10237 | 4.84% |
| 2026-07-13 | 6.24 | 5.75 | -0.52 | -8.29% | 5.74 | 6.27 | 96893 | 5715 | 2.73% |
| 2026-07-10 | 6.29 | 6.27 | -0.01 | -0.16% | 6.24 | 6.49 | 109943 | 6982 | 3.10% |
| 2026-07-09 | 6.46 | 6.28 | -0.23 | -3.53% | 6.14 | 6.63 | 108478 | 6839 | 3.05% |
| 2026-07-08 | 6.61 | 6.51 | -0.17 | -2.54% | 6.42 | 6.68 | 74190 | 4845 | 2.09% |
| 2026-07-07 | 6.87 | 6.68 | -0.19 | -2.77% | 6.61 | 6.98 | 78607 | 5292 | 2.21% |
| 2026-07-06 | 6.96 | 6.87 | -0.13 | -1.86% | 6.78 | 7.16 | 94064 | 6515 | 2.65% |
| 2026-07-03 | 7.06 | 7.00 | -0.04 | -0.57% | 6.97 | 7.26 | 101391 | 7167 | 2.85% |
| 2026-07-02 | 7.15 | 7.04 | -0.10 | -1.40% | 6.99 | 7.45 | 124306 | 8924 | 3.50% |
| 2026-07-01 | 7.12 | 7.14 | 0.01 | 0.14% | 7.00 | 7.28 | 117288 | 8381 | 3.30% |
| 2026-06-30 | 7.18 | 7.13 | -0.07 | -0.97% | 7.04 | 7.38 | 122076 | 8723 | 3.44% |
| 2026-06-29 | 7.71 | 7.20 | -0.51 | -6.61% | 7.17 | 7.82 | 160507 | 11907 | 4.52% |
| 2026-06-26 | 8.00 | 7.71 | -0.33 | -4.10% | 7.65 | 8.12 | 110000 | 8618 | 3.10% |
| 2026-06-25 | 8.24 | 8.04 | -0.28 | -3.37% | 7.93 | 8.36 | 115364 | 9320 | 3.25% |
| 2026-06-24 | 8.15 | 8.32 | 0.17 | 2.09% | 7.90 | 8.45 | 133147 | 10844 | 3.75% |
| 2026-06-23 | 8.15 | 8.15 | -0.08 | -0.97% | 8.02 | 8.37 | 107464 | 8767 | 3.03% |
| 2026-06-22 | 8.38 | 8.23 | -0.17 | -2.02% | 8.00 | 8.45 | 128599 | 10485 | 3.62% |
| 2026-06-18 | 8.46 | 8.40 | -0.14 | -1.64% | 8.18 | 8.61 | 118856 | 9996 | 3.35% |
| 2026-06-17 | 8.50 | 8.54 | -0.09 | -1.04% | 8.42 | 8.79 | 168337 | 14394 | 4.74% |
| 2026-06-16 | 8.00 | 8.63 | 0.82 | 10.50% | 8.00 | 8.80 | 306172 | 25839 | 8.62% |
| 2026-06-15 | 7.66 | 7.81 | 0.32 | 4.27% | 7.50 | 7.89 | 138024 | 10697 | 3.89% |
| 2026-06-12 | 7.65 | 7.49 | -0.08 | -1.06% | 7.36 | 7.82 | 151142 | 11442 | 4.26% |
| 2026-06-11 | 7.90 | 7.57 | -0.41 | -5.14% | 7.36 | 7.93 | 176645 | 13369 | 4.97% |
| 2026-06-10 | 8.28 | 7.98 | -0.40 | -4.77% | 7.77 | 8.32 | 142413 | 11421 | 4.01% |
| 2026-06-09 | 8.23 | 8.38 | 0.37 | 4.62% | 8.04 | 8.55 | 225785 | 18865 | 6.36% |
| 2026-06-08 | 8.60 | 8.01 | -0.89 | -10.00% | 7.93 | 8.63 | 233911 | 19308 | 6.59% |