当前时间：2026-08-21 16:00:23 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 | 9.96 | 10.24 | 0.30 | 3.02% | 9.94 | 10.33 | 42653 | 4353 | 2.25% |
| 2026-08-19 | 10.21 | 9.94 | -0.35 | -3.40% | 9.92 | 10.21 | 40665 | 4072 | 2.15% |
| 2026-08-18 | 10.33 | 10.29 | -0.10 | -0.96% | 10.09 | 10.37 | 43092 | 4393 | 2.28% |
| 2026-08-17 | 10.48 | 10.39 | 0.02 | 0.19% | 10.25 | 10.48 | 30770 | 3187 | 1.63% |
| 2026-08-14 | 10.40 | 10.37 | 0.04 | 0.39% | 10.20 | 10.50 | 45202 | 4678 | 2.39% |
| 2026-08-13 | 10.54 | 10.33 | -0.22 | -2.09% | 10.32 | 10.70 | 48683 | 5097 | 2.57% |
| 2026-08-12 | 10.62 | 10.55 | -0.05 | -0.47% | 10.45 | 10.75 | 41344 | 4358 | 2.18% |
| 2026-08-11 | 10.50 | 10.60 | 0.10 | 0.95% | 10.36 | 10.66 | 51245 | 5404 | 2.71% |
| 2026-08-10 | 10.30 | 10.50 | 0.18 | 1.74% | 10.14 | 10.52 | 65637 | 6815 | 3.47% |
| 2026-08-07 | 10.90 | 10.32 | -0.30 | -2.82% | 10.08 | 10.99 | 120743 | 12505 | 6.38% |
| 2026-08-06 | 10.33 | 10.62 | 0.33 | 3.21% | 10.15 | 10.78 | 104183 | 10977 | 5.51% |
| 2026-08-05 | 10.27 | 10.29 | 0.02 | 0.19% | 10.19 | 10.48 | 58724 | 6065 | 3.10% |
| 2026-08-04 | 10.19 | 10.27 | 0.12 | 1.18% | 10.19 | 10.33 | 53870 | 5525 | 2.85% |
| 2026-08-03 | 9.99 | 10.15 | 0.10 | 1.00% | 9.97 | 10.16 | 63298 | 6382 | 3.34% |
| 2026-07-31 | 9.86 | 10.05 | 0.35 | 3.61% | 9.80 | 10.23 | 91101 | 9152 | 4.81% |
| 2026-07-30 | 9.58 | 9.70 | 0.10 | 1.04% | 9.58 | 9.96 | 91458 | 8974 | 4.83% |
| 2026-07-29 | 9.59 | 9.60 | 0.20 | 2.13% | 9.47 | 10.04 | 82293 | 7933 | 4.35% |
| 2026-07-28 | 9.19 | 9.40 | 0.15 | 1.62% | 9.15 | 9.47 | 77220 | 7259 | 4.08% |
| 2026-07-27 | 8.95 | 9.25 | 0.33 | 3.70% | 8.83 | 9.29 | 66719 | 6123 | 3.53% |
| 2026-07-24 | 9.19 | 8.92 | -0.40 | -4.29% | 8.91 | 9.25 | 66072 | 5995 | 3.49% |
| 2026-07-23 | 9.18 | 9.32 | 0.08 | 0.87% | 9.07 | 9.35 | 64666 | 5941 | 3.42% |
| 2026-07-22 | 9.24 | 9.24 | -0.06 | -0.65% | 9.00 | 9.59 | 87539 | 8079 | 4.63% |
| 2026-07-21 | 9.25 | 9.30 | -0.05 | -0.53% | 8.78 | 9.49 | 117387 | 10740 | 6.20% |
| 2026-07-20 | 9.50 | 9.35 | -0.48 | -4.88% | 9.21 | 9.92 | 146636 | 14047 | 7.75% |
| 2026-07-17 | 9.44 | 9.83 | 0.33 | 3.47% | 9.28 | 10.25 | 152758 | 14802 | 8.07% |
| 2026-07-16 | 9.40 | 9.50 | 0.08 | 0.85% | 9.29 | 9.69 | 53349 | 5080 | 2.82% |
| 2026-07-15 | 9.24 | 9.42 | 0.18 | 1.95% | 9.17 | 9.61 | 58410 | 5519 | 3.09% |
| 2026-07-14 | 9.17 | 9.24 | 0.06 | 0.65% | 8.93 | 9.31 | 57890 | 5265 | 3.06% |
| 2026-07-13 | 9.65 | 9.18 | -0.47 | -4.87% | 9.11 | 9.68 | 69997 | 6508 | 3.70% |
| 2026-07-10 | 9.40 | 9.65 | 0.17 | 1.79% | 9.29 | 9.85 | 75074 | 7273 | 3.97% |
| 2026-07-09 | 9.50 | 9.48 | -0.05 | -0.52% | 9.25 | 9.66 | 62499 | 5900 | 3.30% |
| 2026-07-08 | 9.26 | 9.53 | 0.28 | 3.03% | 9.08 | 9.63 | 71907 | 6753 | 3.80% |
| 2026-07-07 | 9.43 | 9.25 | -0.26 | -2.73% | 9.19 | 9.53 | 49238 | 4585 | 2.60% |
| 2026-07-06 | 9.85 | 9.51 | -0.32 | -3.26% | 9.46 | 9.88 | 65667 | 6307 | 3.47% |
| 2026-07-03 | 9.51 | 9.83 | 0.35 | 3.69% | 9.43 | 10.01 | 101455 | 9889 | 5.36% |
| 2026-07-02 | 9.71 | 9.48 | -0.27 | -2.77% | 9.43 | 10.04 | 74722 | 7245 | 3.95% |
| 2026-07-01 | 9.50 | 9.75 | 0.25 | 2.63% | 9.43 | 9.95 | 73499 | 7154 | 3.88% |
| 2026-06-30 | 9.48 | 9.50 | 0.03 | 0.32% | 9.32 | 9.70 | 62791 | 5978 | 3.32% |
| 2026-06-29 | 9.62 | 9.47 | -0.03 | -0.32% | 9.24 | 9.67 | 70632 | 6666 | 3.73% |
| 2026-06-26 | 9.86 | 9.50 | -0.46 | -4.62% | 9.50 | 9.98 | 74733 | 7216 | 3.95% |
| 2026-06-25 | 10.29 | 9.96 | -0.40 | -3.86% | 9.89 | 10.40 | 85194 | 8581 | 4.50% |
| 2026-06-24 | 10.80 | 10.36 | -0.62 | -5.65% | 10.25 | 11.05 | 120602 | 12679 | 6.37% |
| 2026-06-23 | 10.25 | 10.98 | 0.61 | 5.88% | 10.12 | 11.22 | 148539 | 16085 | 7.85% |
| 2026-06-22 | 10.22 | 10.37 | 0.10 | 0.97% | 9.79 | 10.37 | 65053 | 6519 | 3.44% |
| 2026-06-18 | 10.11 | 10.27 | 0.08 | 0.79% | 9.90 | 10.53 | 71225 | 7302 | 3.76% |
| 2026-06-17 | 10.52 | 10.19 | -0.38 | -3.60% | 10.07 | 10.55 | 58585 | 5989 | 3.10% |
| 2026-06-16 | 10.46 | 10.57 | 0.11 | 1.05% | 10.26 | 10.61 | 45584 | 4760 | 2.41% |
| 2026-06-15 | 10.56 | 10.46 | 0.01 | 0.10% | 10.35 | 10.75 | 50875 | 5354 | 2.69% |
| 2026-06-12 | 10.45 | 10.45 | 0.16 | 1.55% | 10.30 | 10.65 | 43310 | 4539 | 2.29% |
| 2026-06-11 | 10.35 | 10.29 | -0.18 | -1.72% | 10.13 | 10.47 | 44359 | 4548 | 2.34% |
| 2026-06-10 | 10.62 | 10.47 | -0.28 | -2.60% | 10.21 | 10.78 | 44122 | 4609 | 2.33% |
| 2026-06-09 | 10.66 | 10.75 | 0.13 | 1.22% | 10.49 | 10.88 | 37368 | 3995 | 1.97% |
| 2026-06-08 | 10.76 | 10.62 | -0.36 | -3.28% | 10.42 | 10.98 | 49541 | 5299 | 2.62% |
| 2026-06-05 | 10.82 | 10.98 | 0.21 | 1.95% | 10.61 | 11.12 | 48226 | 5246 | 2.55% |
| 2026-06-04 | 10.96 | 10.77 | -0.31 | -2.80% | 10.69 | 11.08 | 43139 | 4674 | 2.28% |
| 2026-06-03 | 11.24 | 11.08 | -0.17 | -1.51% | 10.98 | 11.29 | 32510 | 3618 | 1.72% |
| 2026-06-02 | 11.53 | 11.25 | -0.20 | -1.75% | 11.07 | 11.55 | 49024 | 5489 | 2.59% |
| 2026-06-01 | 11.04 | 11.45 | 0.43 | 3.90% | 10.95 | 11.55 | 67269 | 7647 | 3.55% |
| 2026-05-29 | 11.42 | 11.02 | -0.40 | -3.50% | 11.00 | 11.58 | 56608 | 6332 | 2.99% |
| 2026-05-28 | 11.28 | 11.42 | 0.15 | 1.33% | 11.00 | 11.56 | 59174 | 6674 | 3.13% |
| 2026-05-27 | 11.70 | 11.27 | -0.47 | -4.00% | 11.26 | 11.75 | 59670 | 6803 | 3.15% |
| 2026-05-26 | 12.05 | 11.74 | -0.35 | -2.89% | 11.57 | 12.19 | 59517 | 7010 | 3.15% |
| 2026-05-25 | 12.26 | 12.09 | -0.17 | -1.39% | 11.88 | 12.36 | 59405 | 7157 | 3.14% |
| 2026-05-22 | 12.25 | 12.26 | 0.19 | 1.57% | 11.97 | 12.46 | 55502 | 6755 | 2.93% |
| 2026-05-21 | 12.74 | 12.07 | -0.51 | -4.05% | 12.00 | 12.89 | 64683 | 8093 | 3.42% |
| 2026-05-20 | 12.86 | 12.58 | -0.40 | -3.08% | 12.56 | 12.91 | 48381 | 6127 | 2.56% |
| 2026-05-19 | 12.67 | 12.98 | 0.28 | 2.20% | 12.67 | 13.03 | 56175 | 7242 | 2.97% |
| 2026-05-18 | 12.64 | 12.70 | 0.07 | 0.55% | 12.51 | 12.80 | 68106 | 8611 | 3.60% |
| 2026-05-15 | 12.85 | 12.63 | -0.22 | -1.71% | 12.56 | 13.03 | 53146 | 6789 | 2.81% |
| 2026-05-14 | 13.44 | 12.85 | -0.54 | -4.03% | 12.85 | 13.48 | 78148 | 10203 | 4.13% |
| 2026-05-13 | 13.03 | 13.39 | 0.37 | 2.84% | 12.92 | 13.77 | 101102 | 13504 | 5.34% |