当前时间：2026-08-21 15:44:30 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 | 9.59 | 9.96 | 0.38 | 3.97% | 9.50 | 10.08 | 82157 | 8101 | 2.42% |
| 2026-08-19 | 10.21 | 9.58 | -0.65 | -6.35% | 9.55 | 10.21 | 93613 | 9140 | 2.76% |
| 2026-08-18 | 10.35 | 10.23 | -0.04 | -0.39% | 10.15 | 10.53 | 85104 | 8744 | 2.51% |
| 2026-08-17 | 10.10 | 10.27 | 0.21 | 2.09% | 9.94 | 10.27 | 72162 | 7311 | 2.13% |
| 2026-08-14 | 10.31 | 10.06 | -0.16 | -1.57% | 9.92 | 10.45 | 89350 | 9002 | 2.64% |
| 2026-08-13 | 10.48 | 10.22 | -0.25 | -2.39% | 10.22 | 10.75 | 76227 | 7964 | 2.25% |
| 2026-08-12 | 10.13 | 10.47 | 0.23 | 2.25% | 10.13 | 10.52 | 73677 | 7616 | 2.17% |
| 2026-08-11 | 10.48 | 10.24 | -0.07 | -0.68% | 10.12 | 10.62 | 93731 | 9657 | 2.76% |
| 2026-08-10 | 10.05 | 10.31 | 0.32 | 3.20% | 9.90 | 10.35 | 102540 | 10424 | 3.02% |
| 2026-08-07 | 10.20 | 9.99 | -0.10 | -0.99% | 9.71 | 10.29 | 104542 | 10387 | 3.08% |
| 2026-08-06 | 9.82 | 10.09 | 0.27 | 2.75% | 9.75 | 10.18 | 104369 | 10454 | 3.08% |
| 2026-08-05 | 9.72 | 9.82 | 0.09 | 0.92% | 9.69 | 9.91 | 96066 | 9416 | 2.83% |
| 2026-08-04 | 9.47 | 9.73 | 0.35 | 3.73% | 9.30 | 9.77 | 104408 | 10020 | 3.08% |
| 2026-08-03 | 9.24 | 9.38 | 0.03 | 0.32% | 9.16 | 9.38 | 85513 | 7914 | 2.52% |
| 2026-07-31 | 9.19 | 9.35 | 0.45 | 5.06% | 9.14 | 9.48 | 127647 | 11910 | 3.76% |
| 2026-07-30 | 9.13 | 8.90 | -0.30 | -3.26% | 8.78 | 9.37 | 128332 | 11676 | 3.78% |
| 2026-07-29 | 9.45 | 9.20 | -0.13 | -1.39% | 9.03 | 9.46 | 136075 | 12497 | 4.01% |
| 2026-07-28 | 8.76 | 9.33 | 0.33 | 3.67% | 8.76 | 9.70 | 224792 | 21121 | 6.63% |
| 2026-07-27 | 8.36 | 9.00 | 0.61 | 7.27% | 8.28 | 9.00 | 120905 | 10595 | 3.57% |
| 2026-07-24 | 8.41 | 8.39 | -0.14 | -1.64% | 8.23 | 8.56 | 80139 | 6728 | 2.36% |
| 2026-07-23 | 8.22 | 8.53 | 0.31 | 3.77% | 8.16 | 8.60 | 112568 | 9519 | 3.32% |
| 2026-07-22 | 8.10 | 8.22 | -0.14 | -1.67% | 8.10 | 8.50 | 121682 | 10135 | 3.59% |
| 2026-07-21 | 8.12 | 8.36 | 0.21 | 2.58% | 7.49 | 8.36 | 172009 | 13765 | 5.07% |
| 2026-07-20 | 8.90 | 8.15 | -0.66 | -7.49% | 7.97 | 9.08 | 176907 | 15027 | 5.22% |
| 2026-07-17 | 9.36 | 8.81 | -0.48 | -5.17% | 8.67 | 9.36 | 164775 | 14839 | 4.86% |
| 2026-07-16 | 9.78 | 9.29 | -0.65 | -6.54% | 9.22 | 9.88 | 204160 | 19311 | 6.02% |
| 2026-07-15 | 8.78 | 9.94 | 1.11 | 12.57% | 8.77 | 10.26 | 245522 | 23881 | 7.24% |
| 2026-07-14 | 8.82 | 8.83 | -0.09 | -1.01% | 8.53 | 8.95 | 73944 | 6463 | 2.18% |
| 2026-07-13 | 9.43 | 8.92 | -0.50 | -5.31% | 8.80 | 9.55 | 101710 | 9151 | 3.00% |
| 2026-07-10 | 9.09 | 9.42 | 0.25 | 2.73% | 9.02 | 9.79 | 116856 | 11038 | 3.45% |
| 2026-07-09 | 8.78 | 9.17 | 0.29 | 3.27% | 8.69 | 9.19 | 73514 | 6606 | 2.17% |
| 2026-07-08 | 9.02 | 8.88 | -0.15 | -1.66% | 8.82 | 9.11 | 61767 | 5534 | 1.82% |
| 2026-07-07 | 9.33 | 9.03 | -0.44 | -4.65% | 8.98 | 9.44 | 80273 | 7354 | 2.37% |
| 2026-07-06 | 10.09 | 9.47 | -0.44 | -4.44% | 9.46 | 10.18 | 79334 | 7692 | 2.34% |
| 2026-07-03 | 9.81 | 9.91 | 0.21 | 2.16% | 9.76 | 10.18 | 82567 | 8226 | 2.44% |
| 2026-07-02 | 9.98 | 9.70 | -0.34 | -3.39% | 9.70 | 10.20 | 93557 | 9297 | 2.76% |
| 2026-07-01 | 9.98 | 10.04 | 0.20 | 2.03% | 9.88 | 10.28 | 110513 | 11163 | 3.26% |
| 2026-06-30 | 9.61 | 9.84 | 0.19 | 1.97% | 9.48 | 10.16 | 95200 | 9357 | 2.81% |
| 2026-06-29 | 9.95 | 9.65 | -0.36 | -3.60% | 9.49 | 10.11 | 122250 | 11797 | 3.61% |
| 2026-06-26 | 10.28 | 10.01 | -0.41 | -3.93% | 9.96 | 10.35 | 85620 | 8632 | 2.53% |
| 2026-06-25 | 10.55 | 10.42 | -0.15 | -1.42% | 10.32 | 10.70 | 72407 | 7571 | 2.14% |
| 2026-06-24 | 10.99 | 10.57 | -0.46 | -4.17% | 10.35 | 11.01 | 85808 | 9058 | 2.53% |
| 2026-06-23 | 10.97 | 11.03 | -0.02 | -0.18% | 10.84 | 11.28 | 81151 | 9000 | 2.39% |
| 2026-06-22 | 11.00 | 11.05 | -0.01 | -0.09% | 10.45 | 11.10 | 106208 | 11419 | 3.13% |
| 2026-06-18 | 11.21 | 11.06 | -0.19 | -1.69% | 11.03 | 11.44 | 67889 | 7605 | 2.00% |
| 2026-06-17 | 11.30 | 11.25 | -0.11 | -0.97% | 11.04 | 11.43 | 64766 | 7259 | 1.91% |
| 2026-06-16 | 11.01 | 11.36 | 0.32 | 2.90% | 10.89 | 11.45 | 86579 | 9712 | 2.55% |
| 2026-06-15 | 11.00 | 11.04 | 0.25 | 2.32% | 10.81 | 11.60 | 124162 | 13824 | 3.66% |
| 2026-06-12 | 10.35 | 10.79 | 0.66 | 6.52% | 10.21 | 10.90 | 126538 | 13427 | 3.73% |
| 2026-06-11 | 10.27 | 10.13 | -0.22 | -2.13% | 9.98 | 10.27 | 86865 | 8770 | 2.56% |
| 2026-06-10 | 10.63 | 10.35 | -0.40 | -3.72% | 10.17 | 10.74 | 79503 | 8238 | 2.34% |
| 2026-06-09 | 10.80 | 10.75 | 0.13 | 1.22% | 10.56 | 10.93 | 59907 | 6400 | 1.77% |
| 2026-06-08 | 11.01 | 10.62 | -0.54 | -4.84% | 10.48 | 11.23 | 96002 | 10410 | 2.83% |
| 2026-06-05 | 11.24 | 11.16 | -0.12 | -1.06% | 10.97 | 11.44 | 89102 | 9965 | 2.63% |
| 2026-06-04 | 11.28 | 11.28 | -0.11 | -0.97% | 11.10 | 11.55 | 71975 | 8160 | 2.12% |
| 2026-06-03 | 11.49 | 11.39 | -0.10 | -0.87% | 11.27 | 11.70 | 75345 | 8645 | 2.22% |
| 2026-06-02 | 11.85 | 11.49 | -0.35 | -2.96% | 11.16 | 11.92 | 102773 | 11742 | 3.03% |
| 2026-06-01 | 11.80 | 11.84 | 0.04 | 0.34% | 11.71 | 12.28 | 81834 | 9805 | 2.41% |
| 2026-05-29 | 12.30 | 11.80 | -0.52 | -4.22% | 11.75 | 13.07 | 128698 | 15680 | 3.80% |
| 2026-05-28 | 12.20 | 12.32 | 0.00 | 0.00% | 11.70 | 12.47 | 162963 | 19584 | 4.81% |
| 2026-05-27 | 12.86 | 12.32 | -0.53 | -4.12% | 12.27 | 13.11 | 109251 | 13779 | 3.22% |
| 2026-05-26 | 13.32 | 12.85 | -0.52 | -3.89% | 12.65 | 13.32 | 114474 | 14743 | 3.38% |
| 2026-05-25 | 13.50 | 13.37 | -0.08 | -0.59% | 13.15 | 13.74 | 113027 | 15124 | 3.33% |
| 2026-05-22 | 13.70 | 13.45 | -0.28 | -2.04% | 13.38 | 13.95 | 113292 | 15366 | 3.34% |
| 2026-05-21 | 14.26 | 13.73 | -0.52 | -3.65% | 13.62 | 14.80 | 112076 | 16018 | 3.31% |
| 2026-05-20 | 14.28 | 14.25 | -0.17 | -1.18% | 13.83 | 14.51 | 96955 | 13717 | 2.86% |
| 2026-05-19 | 14.11 | 14.42 | 0.17 | 1.19% | 14.04 | 14.46 | 65790 | 9405 | 1.94% |
| 2026-05-18 | 14.59 | 14.25 | -0.42 | -2.86% | 14.17 | 14.65 | 80824 | 11595 | 2.38% |
| 2026-05-15 | 15.00 | 14.67 | -0.38 | -2.52% | 14.55 | 15.07 | 85145 | 12591 | 2.51% |
| 2026-05-14 | 15.55 | 15.05 | -0.50 | -3.22% | 15.02 | 15.58 | 81704 | 12420 | 2.41% |
| 2026-05-13 | 15.43 | 15.55 | 0.12 | 0.78% | 14.93 | 15.76 | 136481 | 20922 | 4.03% |