当前时间：2026-08-21 09:30:03 星期五交易中
| 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 | 9.43 | 9.60 | 0.24 | 2.56% | 9.43 | 9.65 | 247001 | 23682 | 1.65% |
| 2026-08-19 | 9.34 | 9.36 | -0.08 | -0.85% | 9.30 | 9.52 | 161812 | 15205 | 1.08% |
| 2026-08-18 | 9.48 | 9.44 | -0.06 | -0.63% | 9.42 | 9.57 | 132248 | 12524 | 0.88% |
| 2026-08-17 | 9.51 | 9.50 | -0.03 | -0.31% | 9.24 | 9.58 | 217195 | 20454 | 1.45% |
| 2026-08-14 | 9.57 | 9.53 | -0.04 | -0.42% | 9.43 | 9.73 | 213929 | 20476 | 1.43% |
| 2026-08-13 | 9.50 | 9.57 | 0.06 | 0.63% | 9.35 | 9.67 | 265246 | 25288 | 1.77% |
| 2026-08-12 | 9.56 | 9.51 | -0.10 | -1.04% | 9.43 | 9.65 | 194510 | 18519 | 1.30% |
| 2026-08-11 | 9.44 | 9.61 | 0.14 | 1.48% | 9.42 | 9.80 | 337492 | 32575 | 2.26% |
| 2026-08-10 | 9.40 | 9.47 | 0.07 | 0.74% | 9.39 | 9.58 | 204960 | 19473 | 1.37% |
| 2026-08-07 | 9.16 | 9.40 | 0.20 | 2.17% | 9.11 | 9.42 | 222309 | 20686 | 1.49% |
| 2026-08-06 | 9.32 | 9.20 | -0.13 | -1.39% | 9.10 | 9.33 | 202520 | 18617 | 1.35% |
| 2026-08-05 | 9.47 | 9.33 | -0.15 | -1.58% | 9.29 | 9.48 | 188883 | 17641 | 1.26% |
| 2026-08-04 | 9.58 | 9.48 | -0.09 | -0.94% | 9.47 | 9.66 | 135722 | 12951 | 0.91% |
| 2026-08-03 | 9.54 | 9.57 | 0.01 | 0.10% | 9.51 | 9.60 | 110339 | 10553 | 0.74% |
| 2026-07-31 | 9.50 | 9.56 | 0.03 | 0.31% | 9.43 | 9.57 | 156713 | 14888 | 1.05% |
| 2026-07-30 | 9.47 | 9.53 | 0.05 | 0.53% | 9.37 | 9.58 | 147270 | 13973 | 0.98% |
| 2026-07-29 | 9.38 | 9.48 | 0.13 | 1.39% | 9.35 | 9.51 | 149503 | 14152 | 1.00% |
| 2026-07-28 | 9.36 | 9.35 | -0.04 | -0.43% | 9.29 | 9.43 | 109634 | 10249 | 0.73% |
| 2026-07-27 | 9.17 | 9.39 | 0.19 | 2.07% | 9.15 | 9.43 | 141187 | 13226 | 0.94% |
| 2026-07-24 | 9.39 | 9.20 | -0.24 | -2.54% | 9.20 | 9.50 | 139750 | 13035 | 0.93% |
| 2026-07-23 | 9.38 | 9.44 | 0.01 | 0.11% | 9.29 | 9.51 | 165715 | 15570 | 1.11% |
| 2026-07-22 | 9.55 | 9.43 | -0.02 | -0.21% | 9.28 | 9.58 | 223984 | 21112 | 1.50% |
| 2026-07-21 | 9.59 | 9.45 | -0.16 | -1.66% | 9.44 | 9.71 | 242370 | 23133 | 1.62% |
| 2026-07-20 | 9.38 | 9.61 | 0.15 | 1.59% | 9.35 | 9.64 | 257285 | 24493 | 1.72% |
| 2026-07-17 | 9.73 | 9.46 | -0.32 | -3.27% | 9.45 | 9.84 | 313558 | 30098 | 2.10% |
| 2026-07-16 | 9.60 | 9.78 | 0.14 | 1.45% | 9.46 | 9.83 | 340530 | 32933 | 2.28% |
| 2026-07-15 | 9.36 | 9.64 | 0.14 | 1.47% | 9.36 | 9.72 | 328296 | 31569 | 2.20% |
| 2026-07-14 | 9.30 | 9.50 | 0.12 | 1.28% | 9.21 | 9.59 | 312881 | 29695 | 2.09% |
| 2026-07-13 | 9.12 | 9.38 | 0.29 | 3.19% | 9.10 | 9.43 | 311811 | 29081 | 2.09% |
| 2026-07-10 | 9.00 | 9.09 | 0.09 | 1.00% | 8.84 | 9.17 | 155058 | 14011 | 1.04% |
| 2026-07-09 | 9.01 | 9.00 | -0.10 | -1.10% | 8.93 | 9.18 | 141153 | 12728 | 0.94% |
| 2026-07-08 | 9.01 | 9.10 | 0.10 | 1.11% | 8.91 | 9.18 | 114911 | 10439 | 0.77% |
| 2026-07-07 | 9.27 | 9.00 | -0.29 | -3.12% | 9.00 | 9.27 | 150227 | 13614 | 1.00% |
| 2026-07-06 | 9.12 | 9.29 | 0.17 | 1.86% | 9.04 | 9.37 | 187949 | 17379 | 1.26% |
| 2026-07-03 | 9.05 | 9.12 | 0.10 | 1.11% | 9.01 | 9.22 | 157432 | 14335 | 1.05% |
| 2026-07-02 | 8.91 | 9.02 | 0.06 | 0.67% | 8.90 | 9.14 | 155465 | 14021 | 1.04% |
| 2026-07-01 | 8.72 | 8.96 | 0.21 | 2.40% | 8.64 | 8.97 | 165295 | 14597 | 1.11% |
| 2026-06-30 | 8.85 | 8.75 | -0.21 | -2.34% | 8.68 | 8.92 | 138222 | 12120 | 0.92% |
| 2026-06-29 | 8.55 | 8.96 | 0.38 | 4.43% | 8.30 | 9.08 | 232029 | 20317 | 1.55% |
| 2026-06-26 | 8.80 | 8.58 | -0.21 | -2.39% | 8.58 | 8.85 | 123614 | 10716 | 0.83% |
| 2026-06-25 | 9.00 | 8.87 | -0.23 | -2.53% | 8.85 | 9.02 | 144869 | 12906 | 0.97% |
| 2026-06-24 | 9.24 | 9.10 | -0.12 | -1.30% | 9.07 | 9.39 | 165123 | 15226 | 1.10% |
| 2026-06-23 | 9.03 | 9.22 | 0.16 | 1.77% | 9.00 | 9.31 | 163702 | 15093 | 1.09% |
| 2026-06-22 | 9.07 | 9.06 | -0.03 | -0.33% | 8.75 | 9.08 | 160548 | 14294 | 1.07% |
| 2026-06-18 | 9.07 | 9.09 | -0.01 | -0.11% | 8.97 | 9.16 | 95935 | 8714 | 0.64% |
| 2026-06-17 | 9.09 | 9.10 | 0.02 | 0.22% | 9.00 | 9.12 | 74522 | 6747 | 0.50% |
| 2026-06-16 | 9.21 | 9.08 | -0.15 | -1.63% | 9.06 | 9.21 | 86866 | 7899 | 0.58% |
| 2026-06-15 | 9.15 | 9.23 | 0.08 | 0.87% | 9.10 | 9.28 | 91383 | 8422 | 0.61% |
| 2026-06-12 | 8.91 | 9.15 | 0.21 | 2.35% | 8.91 | 9.16 | 115325 | 10450 | 0.77% |
| 2026-06-11 | 9.13 | 8.94 | -0.20 | -2.19% | 8.90 | 9.15 | 127855 | 11487 | 0.86% |
| 2026-06-10 | 9.18 | 9.14 | -0.07 | -0.76% | 9.01 | 9.18 | 127699 | 11609 | 0.85% |
| 2026-06-09 | 9.40 | 9.21 | -0.17 | -1.81% | 9.18 | 9.40 | 125089 | 11567 | 0.84% |
| 2026-06-08 | 9.42 | 9.38 | -0.13 | -1.37% | 9.30 | 9.57 | 118081 | 11110 | 0.79% |
| 2026-06-05 | 9.48 | 9.51 | 0.02 | 0.21% | 9.48 | 9.58 | 81011 | 7720 | 0.54% |
| 2026-06-04 | 9.67 | 9.49 | -0.18 | -1.86% | 9.46 | 9.73 | 138534 | 13216 | 0.93% |
| 2026-06-03 | 9.83 | 9.67 | -0.20 | -2.03% | 9.63 | 9.85 | 133176 | 12910 | 0.89% |
| 2026-06-02 | 9.90 | 9.87 | -0.08 | -0.80% | 9.86 | 10.03 | 117534 | 11671 | 0.79% |
| 2026-06-01 | 9.95 | 9.95 | 0.05 | 0.51% | 9.85 | 9.97 | 119314 | 11839 | 0.80% |
| 2026-05-29 | 9.76 | 9.90 | 0.15 | 1.54% | 9.72 | 9.98 | 159513 | 15749 | 1.07% |
| 2026-05-28 | 9.89 | 9.75 | -0.18 | -1.81% | 9.71 | 9.92 | 115589 | 11323 | 0.77% |
| 2026-05-27 | 9.69 | 9.93 | 0.20 | 2.06% | 9.50 | 9.99 | 210389 | 20416 | 1.41% |
| 2026-05-26 | 9.81 | 9.73 | -0.09 | -0.92% | 9.69 | 9.81 | 115954 | 11271 | 0.78% |
| 2026-05-25 | 9.83 | 9.82 | -0.02 | -0.20% | 9.76 | 9.85 | 104930 | 10271 | 0.70% |
| 2026-05-22 | 9.91 | 9.84 | -0.06 | -0.61% | 9.79 | 9.92 | 106336 | 10464 | 0.71% |
| 2026-05-21 | 9.96 | 9.90 | -0.05 | -0.50% | 9.85 | 10.02 | 119638 | 11891 | 0.80% |
| 2026-05-20 | 10.02 | 9.95 | -0.07 | -0.70% | 9.89 | 10.03 | 102639 | 10200 | 0.69% |
| 2026-05-19 | 9.90 | 10.02 | 0.09 | 0.91% | 9.90 | 10.03 | 105639 | 10549 | 0.71% |
| 2026-05-18 | 10.07 | 9.93 | -0.14 | -1.39% | 9.86 | 10.08 | 191172 | 18970 | 1.28% |
| 2026-05-15 | 10.10 | 10.07 | -0.07 | -0.69% | 9.98 | 10.17 | 236905 | 23859 | 1.58% |
| 2026-05-14 | 10.41 | 10.14 | -0.30 | -2.87% | 10.13 | 10.50 | 282069 | 28961 | 1.89% |
| 2026-05-13 | 10.65 | 10.44 | -0.22 | -2.06% | 10.42 | 10.65 | 258430 | 27080 | 1.73% |