当前时间：2026-08-21 05:13:20 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 | 9.51 | 9.49 | 0.11 | 1.17% | 9.38 | 9.59 | 16691 | 1586 | 0.41% |
| 2026-08-19 | 9.68 | 9.38 | -0.38 | -3.89% | 9.37 | 9.75 | 19018 | 1812 | 0.47% |
| 2026-08-18 | 9.75 | 9.76 | -0.04 | -0.41% | 9.62 | 9.95 | 28662 | 2812 | 0.71% |
| 2026-08-17 | 9.68 | 9.80 | 0.16 | 1.66% | 9.55 | 9.80 | 18419 | 1783 | 0.45% |
| 2026-08-14 | 9.83 | 9.64 | -0.14 | -1.43% | 9.60 | 9.87 | 17742 | 1715 | 0.44% |
| 2026-08-13 | 9.86 | 9.78 | -0.07 | -0.71% | 9.73 | 10.03 | 25239 | 2492 | 0.62% |
| 2026-08-12 | 9.91 | 9.85 | -0.09 | -0.91% | 9.70 | 10.05 | 18426 | 1822 | 0.45% |
| 2026-08-11 | 10.09 | 9.94 | -0.20 | -1.97% | 9.88 | 10.20 | 20518 | 2061 | 0.51% |
| 2026-08-10 | 9.91 | 10.14 | 0.19 | 1.91% | 9.81 | 10.16 | 30606 | 3071 | 0.75% |
| 2026-08-07 | 9.87 | 9.95 | 0.08 | 0.81% | 9.54 | 9.97 | 36593 | 3574 | 0.90% |
| 2026-08-06 | 9.72 | 9.87 | 0.12 | 1.23% | 9.67 | 9.98 | 42399 | 4169 | 1.04% |
| 2026-08-05 | 9.56 | 9.75 | 0.17 | 1.77% | 9.50 | 9.90 | 28174 | 2746 | 0.69% |
| 2026-08-04 | 9.48 | 9.58 | 0.17 | 1.81% | 9.42 | 9.62 | 27074 | 2577 | 0.67% |
| 2026-08-03 | 9.40 | 9.41 | 0.00 | 0.00% | 9.28 | 9.44 | 25503 | 2392 | 0.63% |
| 2026-07-31 | 9.17 | 9.41 | 0.42 | 4.67% | 9.10 | 9.58 | 29319 | 2751 | 0.72% |
| 2026-07-30 | 9.18 | 8.99 | -0.16 | -1.75% | 8.97 | 9.34 | 22268 | 2043 | 0.55% |
| 2026-07-29 | 9.05 | 9.15 | 0.15 | 1.67% | 9.02 | 9.26 | 16025 | 1470 | 0.39% |
| 2026-07-28 | 8.88 | 9.00 | 0.06 | 0.67% | 8.88 | 9.16 | 16662 | 1508 | 0.41% |
| 2026-07-27 | 8.85 | 8.94 | 0.16 | 1.82% | 8.78 | 9.00 | 19401 | 1728 | 0.48% |
| 2026-07-24 | 9.01 | 8.78 | -0.27 | -2.98% | 8.78 | 9.13 | 16642 | 1492 | 0.41% |
| 2026-07-23 | 8.86 | 9.05 | 0.17 | 1.91% | 8.75 | 9.05 | 18262 | 1630 | 0.45% |
| 2026-07-22 | 9.02 | 8.88 | -0.23 | -2.52% | 8.81 | 9.17 | 15336 | 1370 | 0.38% |
| 2026-07-21 | 9.17 | 9.11 | -0.02 | -0.22% | 8.83 | 9.21 | 26223 | 2371 | 0.65% |
| 2026-07-20 | 9.25 | 9.13 | -0.14 | -1.51% | 8.98 | 9.45 | 27491 | 2533 | 0.68% |
| 2026-07-17 | 9.51 | 9.27 | -0.26 | -2.73% | 9.20 | 9.65 | 34129 | 3224 | 0.84% |
| 2026-07-16 | 9.08 | 9.53 | 0.45 | 4.96% | 8.99 | 9.78 | 51924 | 4939 | 1.28% |
| 2026-07-15 | 8.69 | 9.08 | 0.29 | 3.30% | 8.69 | 9.15 | 20781 | 1877 | 0.51% |
| 2026-07-14 | 8.63 | 8.79 | 0.10 | 1.15% | 8.57 | 8.85 | 10786 | 943 | 0.27% |
| 2026-07-13 | 9.05 | 8.70 | -0.42 | -4.61% | 8.68 | 9.10 | 14565 | 1285 | 0.36% |
| 2026-07-10 | 8.81 | 9.12 | 0.23 | 2.59% | 8.74 | 9.25 | 20838 | 1892 | 0.51% |
| 2026-07-09 | 8.67 | 8.89 | 0.14 | 1.60% | 8.54 | 8.98 | 16108 | 1409 | 0.40% |
| 2026-07-08 | 8.70 | 8.75 | 0.10 | 1.16% | 8.47 | 8.83 | 15810 | 1374 | 0.39% |
| 2026-07-07 | 8.89 | 8.65 | -0.20 | -2.26% | 8.63 | 8.92 | 10847 | 946 | 0.27% |
| 2026-07-06 | 9.04 | 8.85 | -0.20 | -2.21% | 8.85 | 9.18 | 14064 | 1258 | 0.35% |
| 2026-07-03 | 8.90 | 9.05 | 0.10 | 1.12% | 8.88 | 9.12 | 17320 | 1562 | 0.43% |
| 2026-07-02 | 8.89 | 8.95 | 0.12 | 1.36% | 8.83 | 9.13 | 19233 | 1729 | 0.47% |
| 2026-07-01 | 8.58 | 8.83 | 0.28 | 3.27% | 8.49 | 8.99 | 21459 | 1886 | 0.53% |
| 2026-06-30 | 8.60 | 8.55 | -0.05 | -0.58% | 8.40 | 8.68 | 17006 | 1449 | 0.42% |
| 2026-06-29 | 8.63 | 8.60 | -0.06 | -0.69% | 8.43 | 8.73 | 17664 | 1516 | 0.44% |
| 2026-06-26 | 8.87 | 8.66 | -0.19 | -2.15% | 8.54 | 8.91 | 27550 | 2398 | 0.68% |
| 2026-06-25 | 9.10 | 8.85 | -0.30 | -3.28% | 8.75 | 9.16 | 28691 | 2548 | 0.71% |
| 2026-06-24 | 9.55 | 9.15 | -0.42 | -4.39% | 9.09 | 9.64 | 29161 | 2698 | 0.72% |
| 2026-06-23 | 9.74 | 9.57 | -0.13 | -1.34% | 9.54 | 9.90 | 18080 | 1754 | 0.45% |
| 2026-06-22 | 9.93 | 9.70 | -0.30 | -3.00% | 9.45 | 9.98 | 27686 | 2665 | 0.68% |
| 2026-06-18 | 10.10 | 10.00 | -0.11 | -1.09% | 9.94 | 10.17 | 23188 | 2321 | 0.57% |
| 2026-06-17 | 9.78 | 10.11 | 0.33 | 3.37% | 9.67 | 10.23 | 36887 | 3694 | 0.91% |
| 2026-06-16 | 9.75 | 9.78 | 0.08 | 0.82% | 9.53 | 9.78 | 20240 | 1958 | 0.50% |
| 2026-06-15 | 9.61 | 9.70 | 0.13 | 1.36% | 9.54 | 9.72 | 20094 | 1935 | 0.49% |
| 2026-06-12 | 9.60 | 9.57 | 0.06 | 0.63% | 9.42 | 9.74 | 17826 | 1714 | 0.44% |
| 2026-06-11 | 9.60 | 9.51 | -0.16 | -1.65% | 9.38 | 9.66 | 19479 | 1843 | 0.48% |
| 2026-06-10 | 9.50 | 9.67 | 0.11 | 1.15% | 9.43 | 9.69 | 18839 | 1805 | 0.46% |
| 2026-06-09 | 9.60 | 9.56 | 0.09 | 0.95% | 9.41 | 9.70 | 17802 | 1704 | 0.44% |
| 2026-06-08 | 9.38 | 9.47 | -0.17 | -1.76% | 9.32 | 9.67 | 26123 | 2481 | 0.64% |
| 2026-06-05 | 9.50 | 9.64 | 0.15 | 1.58% | 9.33 | 9.76 | 28373 | 2727 | 0.70% |
| 2026-06-04 | 9.54 | 9.49 | 0.03 | 0.32% | 9.37 | 9.57 | 18997 | 1794 | 0.47% |
| 2026-06-03 | 9.60 | 9.46 | -0.18 | -1.87% | 9.40 | 9.70 | 21733 | 2071 | 0.54% |
| 2026-06-02 | 10.15 | 9.64 | -0.46 | -4.55% | 9.56 | 10.15 | 37515 | 3646 | 0.92% |
| 2026-06-01 | 9.90 | 10.10 | 0.28 | 2.85% | 9.71 | 10.24 | 28054 | 2823 | 0.69% |
| 2026-05-29 | 10.13 | 9.82 | -0.19 | -1.90% | 9.73 | 10.16 | 24076 | 2388 | 0.59% |
| 2026-05-28 | 10.25 | 10.01 | -0.10 | -0.99% | 9.87 | 10.25 | 28598 | 2868 | 0.70% |
| 2026-05-27 | 10.49 | 10.11 | -0.38 | -3.62% | 10.03 | 10.68 | 35615 | 3659 | 0.88% |
| 2026-05-26 | 10.74 | 10.49 | -0.32 | -2.96% | 10.40 | 10.74 | 27263 | 2869 | 0.67% |
| 2026-05-25 | 10.82 | 10.81 | -0.01 | -0.09% | 10.51 | 10.90 | 34179 | 3654 | 0.84% |
| 2026-05-22 | 10.92 | 10.82 | 0.12 | 1.12% | 10.52 | 10.92 | 33325 | 3586 | 0.82% |
| 2026-05-21 | 10.97 | 10.70 | -0.13 | -1.20% | 10.66 | 11.02 | 39880 | 4334 | 0.98% |
| 2026-05-20 | 10.91 | 10.83 | -0.15 | -1.37% | 10.71 | 10.96 | 27582 | 2982 | 0.68% |
| 2026-05-19 | 10.85 | 10.98 | 0.09 | 0.83% | 10.81 | 11.12 | 29988 | 3285 | 0.74% |
| 2026-05-18 | 10.82 | 10.89 | 0.00 | 0.00% | 10.72 | 10.97 | 27869 | 3025 | 0.69% |
| 2026-05-15 | 10.90 | 10.89 | 0.01 | 0.09% | 10.80 | 11.13 | 26123 | 2864 | 0.64% |
| 2026-05-14 | 11.18 | 10.88 | -0.25 | -2.25% | 10.85 | 11.20 | 33427 | 3674 | 0.82% |
| 2026-05-13 | 11.17 | 11.13 | 0.02 | 0.18% | 11.06 | 11.25 | 42221 | 4698 | 1.04% |