当前时间：2026-08-23 20:00:35 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 10.06 | 10.04 | -0.10 | -0.99% | 9.89 | 10.18 | 48142 | 4821 | 2.45% |
| 2026-08-20 | 10.20 | 10.14 | 0.11 | 1.10% | 9.99 | 10.40 | 49410 | 5042 | 2.51% |
| 2026-08-19 | 10.44 | 10.03 | -0.48 | -4.57% | 9.95 | 10.60 | 72516 | 7396 | 3.69% |
| 2026-08-18 | 10.50 | 10.51 | 0.04 | 0.38% | 10.30 | 10.59 | 52619 | 5501 | 2.68% |
| 2026-08-17 | 10.35 | 10.47 | 0.09 | 0.87% | 10.04 | 10.54 | 114295 | 11748 | 5.82% |
| 2026-08-14 | 10.26 | 10.38 | 0.22 | 2.17% | 10.02 | 10.53 | 126160 | 13039 | 6.42% |
| 2026-08-13 | 9.76 | 10.16 | 0.52 | 5.39% | 9.58 | 10.62 | 179315 | 18330 | 9.12% |
| 2026-08-12 | 9.05 | 9.64 | 0.61 | 6.76% | 9.02 | 9.71 | 95421 | 9046 | 4.86% |
| 2026-08-11 | 8.88 | 9.03 | 0.12 | 1.35% | 8.84 | 9.11 | 36840 | 3321 | 1.87% |
| 2026-08-10 | 8.77 | 8.91 | 0.17 | 1.95% | 8.64 | 8.93 | 34476 | 3048 | 1.75% |
| 2026-08-07 | 8.85 | 8.74 | -0.03 | -0.34% | 8.61 | 8.85 | 33582 | 2924 | 1.71% |
| 2026-08-06 | 8.73 | 8.77 | 0.02 | 0.23% | 8.64 | 8.88 | 36932 | 3237 | 1.88% |
| 2026-08-05 | 8.60 | 8.75 | 0.15 | 1.74% | 8.60 | 8.81 | 43175 | 3767 | 2.20% |
| 2026-08-04 | 8.63 | 8.60 | 0.07 | 0.82% | 8.55 | 8.70 | 33371 | 2870 | 1.70% |
| 2026-08-03 | 8.59 | 8.53 | 0.04 | 0.47% | 8.38 | 8.61 | 37889 | 3220 | 1.93% |
| 2026-07-31 | 8.23 | 8.49 | 0.25 | 3.03% | 8.23 | 9.05 | 76281 | 6605 | 3.88% |
| 2026-07-30 | 8.01 | 8.24 | 0.13 | 1.60% | 8.01 | 8.48 | 59355 | 4932 | 3.02% |
| 2026-07-29 | 7.87 | 8.11 | 0.31 | 3.97% | 7.72 | 8.12 | 47124 | 3756 | 2.40% |
| 2026-07-28 | 7.70 | 7.80 | 0.03 | 0.39% | 7.70 | 7.94 | 33326 | 2612 | 1.70% |
| 2026-07-27 | 7.60 | 7.77 | 0.23 | 3.05% | 7.43 | 7.81 | 30463 | 2350 | 1.55% |
| 2026-07-24 | 7.62 | 7.54 | -0.18 | -2.33% | 7.52 | 7.77 | 34613 | 2632 | 1.76% |
| 2026-07-23 | 7.60 | 7.72 | 0.16 | 2.12% | 7.49 | 7.74 | 32334 | 2475 | 1.65% |
| 2026-07-22 | 7.61 | 7.56 | -0.15 | -1.95% | 7.51 | 7.77 | 42312 | 3220 | 2.15% |
| 2026-07-21 | 7.70 | 7.71 | -0.04 | -0.52% | 7.26 | 7.82 | 64995 | 4911 | 3.31% |
| 2026-07-20 | 8.02 | 7.75 | -0.27 | -3.37% | 7.62 | 8.18 | 56741 | 4485 | 2.89% |
| 2026-07-17 | 8.40 | 8.02 | -0.45 | -5.31% | 7.98 | 8.54 | 56586 | 4656 | 2.88% |
| 2026-07-16 | 8.31 | 8.47 | 0.08 | 0.95% | 8.25 | 8.69 | 47810 | 4057 | 2.43% |
| 2026-07-15 | 8.36 | 8.39 | 0.02 | 0.24% | 8.30 | 8.50 | 32241 | 2707 | 1.64% |
| 2026-07-14 | 8.30 | 8.37 | 0.14 | 1.70% | 8.11 | 8.40 | 35382 | 2923 | 1.80% |
| 2026-07-13 | 8.68 | 8.23 | -0.45 | -5.18% | 8.19 | 8.76 | 46380 | 3880 | 2.36% |
| 2026-07-10 | 8.63 | 8.68 | 0.01 | 0.12% | 8.53 | 8.87 | 45106 | 3936 | 2.30% |
| 2026-07-09 | 8.59 | 8.67 | 0.02 | 0.23% | 8.36 | 8.74 | 44783 | 3828 | 2.28% |
| 2026-07-08 | 8.88 | 8.65 | -0.22 | -2.48% | 8.58 | 8.90 | 47707 | 4136 | 2.43% |
| 2026-07-07 | 8.98 | 8.87 | -0.15 | -1.66% | 8.85 | 9.20 | 44864 | 4023 | 2.28% |
| 2026-07-06 | 9.35 | 9.02 | -0.36 | -3.84% | 8.96 | 9.37 | 68228 | 6213 | 3.47% |
| 2026-07-03 | 9.10 | 9.38 | 0.31 | 3.42% | 9.06 | 9.50 | 80141 | 7449 | 4.08% |
| 2026-07-02 | 9.28 | 9.07 | -0.20 | -2.16% | 9.03 | 9.47 | 61037 | 5645 | 3.11% |
| 2026-07-01 | 9.12 | 9.27 | 0.15 | 1.64% | 8.95 | 9.66 | 70290 | 6491 | 3.58% |
| 2026-06-30 | 9.05 | 9.12 | 0.07 | 0.77% | 8.91 | 9.27 | 56213 | 5120 | 2.86% |
| 2026-06-29 | 9.20 | 9.05 | -0.18 | -1.95% | 8.86 | 9.29 | 59235 | 5338 | 3.01% |
| 2026-06-26 | 9.38 | 9.23 | -0.20 | -2.12% | 9.19 | 9.58 | 50037 | 4653 | 2.55% |
| 2026-06-25 | 9.96 | 9.43 | -0.53 | -5.32% | 9.38 | 9.99 | 67944 | 6503 | 3.46% |
| 2026-06-24 | 10.02 | 9.96 | -0.06 | -0.60% | 9.74 | 10.09 | 57299 | 5680 | 2.92% |
| 2026-06-23 | 9.67 | 10.02 | 0.28 | 2.87% | 9.67 | 10.23 | 79772 | 8007 | 4.06% |
| 2026-06-22 | 9.56 | 9.74 | 0.16 | 1.67% | 9.34 | 9.78 | 57917 | 5541 | 2.95% |
| 2026-06-18 | 9.56 | 9.58 | -0.09 | -0.93% | 9.41 | 9.71 | 52662 | 5041 | 2.68% |
| 2026-06-17 | 9.76 | 9.67 | -0.15 | -1.53% | 9.55 | 9.90 | 50963 | 4937 | 2.59% |
| 2026-06-16 | 9.50 | 9.82 | 0.39 | 4.14% | 9.36 | 9.95 | 73891 | 7138 | 3.76% |
| 2026-06-15 | 9.13 | 9.43 | 0.35 | 3.85% | 9.11 | 9.48 | 66870 | 6254 | 3.40% |
| 2026-06-12 | 9.09 | 9.08 | 0.05 | 0.55% | 8.98 | 9.31 | 56487 | 5175 | 2.87% |
| 2026-06-11 | 9.03 | 9.03 | 0.10 | 1.12% | 8.88 | 9.39 | 51195 | 4627 | 2.60% |
| 2026-06-10 | 9.21 | 8.93 | -0.28 | -3.04% | 8.78 | 9.21 | 64348 | 5736 | 3.27% |
| 2026-06-09 | 9.05 | 9.21 | 0.17 | 1.88% | 8.94 | 9.41 | 46846 | 4312 | 2.38% |
| 2026-06-08 | 9.08 | 9.04 | -0.44 | -4.64% | 8.87 | 9.39 | 62237 | 5679 | 3.17% |
| 2026-06-05 | 9.38 | 9.48 | 0.08 | 0.85% | 9.14 | 9.70 | 51933 | 4909 | 2.64% |
| 2026-06-04 | 9.50 | 9.40 | -0.21 | -2.19% | 9.34 | 9.65 | 48759 | 4610 | 2.48% |
| 2026-06-03 | 9.78 | 9.61 | -0.17 | -1.74% | 9.49 | 9.92 | 56910 | 5522 | 2.90% |
| 2026-06-02 | 10.16 | 9.78 | -0.23 | -2.30% | 9.70 | 10.16 | 58701 | 5770 | 2.99% |
| 2026-06-01 | 9.50 | 10.01 | 0.51 | 5.37% | 9.41 | 10.45 | 118753 | 11947 | 6.04% |
| 2026-05-29 | 10.11 | 9.50 | -0.62 | -6.13% | 9.43 | 10.18 | 74848 | 7264 | 3.81% |
| 2026-05-28 | 10.13 | 10.12 | -0.01 | -0.10% | 9.82 | 10.22 | 59334 | 5951 | 3.02% |
| 2026-05-27 | 10.35 | 10.13 | -0.22 | -2.13% | 10.00 | 10.41 | 61234 | 6223 | 3.12% |
| 2026-05-26 | 10.53 | 10.35 | -0.29 | -2.73% | 10.18 | 10.63 | 51769 | 5347 | 2.63% |
| 2026-05-25 | 10.72 | 10.64 | -0.01 | -0.09% | 10.46 | 10.86 | 48923 | 5207 | 2.49% |
| 2026-05-22 | 10.61 | 10.85 | 0.35 | 3.33% | 10.41 | 10.92 | 51671 | 5511 | 2.63% |
| 2026-05-21 | 10.75 | 10.50 | -0.23 | -2.14% | 10.48 | 11.11 | 60824 | 6597 | 3.09% |
| 2026-05-20 | 10.85 | 10.73 | -0.18 | -1.65% | 10.62 | 10.97 | 52790 | 5665 | 2.69% |
| 2026-05-19 | 10.77 | 10.91 | 0.11 | 1.02% | 10.67 | 10.95 | 38456 | 4167 | 1.96% |
| 2026-05-18 | 10.75 | 10.80 | 0.05 | 0.47% | 10.60 | 10.85 | 32137 | 3453 | 1.64% |
| 2026-05-15 | 10.98 | 10.75 | -0.16 | -1.47% | 10.69 | 11.01 | 47563 | 5148 | 2.42% |