当前时间：2026-08-21 11:42:03 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 | 8.89 | 8.90 | -0.01 | -0.11% | 8.83 | 8.94 | 72431 | 6441 | 0.56% |
| 2026-08-19 | 8.87 | 8.91 | 0.07 | 0.79% | 8.82 | 8.94 | 93653 | 8325 | 0.73% |
| 2026-08-18 | 8.85 | 8.84 | -0.02 | -0.23% | 8.82 | 8.90 | 65967 | 5837 | 0.51% |
| 2026-08-17 | 8.86 | 8.86 | -0.02 | -0.23% | 8.78 | 8.90 | 103806 | 9169 | 0.81% |
| 2026-08-14 | 8.96 | 8.88 | -0.05 | -0.56% | 8.87 | 8.96 | 57541 | 5120 | 0.45% |
| 2026-08-13 | 8.96 | 8.93 | -0.03 | -0.33% | 8.91 | 8.98 | 61554 | 5501 | 0.48% |
| 2026-08-12 | 9.03 | 8.96 | -0.07 | -0.78% | 8.93 | 9.03 | 69599 | 6237 | 0.54% |
| 2026-08-11 | 9.00 | 9.03 | 0.04 | 0.44% | 8.99 | 9.15 | 88701 | 8034 | 0.69% |
| 2026-08-10 | 8.91 | 8.99 | 0.09 | 1.01% | 8.88 | 9.07 | 119337 | 10730 | 0.93% |
| 2026-08-07 | 8.91 | 8.90 | -0.03 | -0.34% | 8.88 | 8.96 | 88550 | 7890 | 0.69% |
| 2026-08-06 | 8.94 | 8.93 | -0.02 | -0.22% | 8.86 | 9.00 | 112041 | 9989 | 0.87% |
| 2026-08-05 | 9.08 | 8.95 | -0.11 | -1.21% | 8.90 | 9.10 | 156618 | 14033 | 1.22% |
| 2026-08-04 | 9.24 | 9.06 | -0.18 | -1.95% | 9.05 | 9.24 | 140478 | 12795 | 1.09% |
| 2026-08-03 | 9.28 | 9.24 | -0.09 | -0.96% | 9.21 | 9.39 | 138702 | 12865 | 1.08% |
| 2026-07-31 | 9.22 | 9.33 | 0.05 | 0.54% | 9.11 | 9.35 | 158975 | 14633 | 1.24% |
| 2026-07-30 | 9.30 | 9.28 | -0.03 | -0.32% | 9.14 | 9.39 | 109202 | 10119 | 0.85% |
| 2026-07-29 | 9.08 | 9.31 | 0.20 | 2.20% | 9.06 | 9.32 | 125912 | 11618 | 0.98% |
| 2026-07-28 | 9.12 | 9.11 | -0.01 | -0.11% | 8.98 | 9.15 | 101539 | 9180 | 0.79% |
| 2026-07-27 | 9.17 | 9.12 | -0.05 | -0.55% | 9.10 | 9.36 | 117150 | 10771 | 0.91% |
| 2026-07-24 | 9.36 | 9.17 | -0.16 | -1.71% | 9.13 | 9.39 | 94895 | 8773 | 0.74% |
| 2026-07-23 | 9.13 | 9.33 | 0.17 | 1.86% | 9.12 | 9.40 | 121144 | 11249 | 0.94% |
| 2026-07-22 | 9.27 | 9.16 | -0.10 | -1.08% | 9.00 | 9.28 | 155690 | 14188 | 1.21% |
| 2026-07-21 | 9.33 | 9.26 | -0.11 | -1.17% | 9.24 | 9.50 | 166999 | 15668 | 1.30% |
| 2026-07-20 | 9.18 | 9.37 | 0.24 | 2.63% | 9.17 | 9.40 | 139521 | 13000 | 1.09% |
| 2026-07-17 | 9.28 | 9.13 | -0.13 | -1.40% | 9.13 | 9.41 | 142207 | 13239 | 1.11% |
| 2026-07-16 | 9.46 | 9.26 | -0.18 | -1.91% | 9.17 | 9.46 | 120597 | 11190 | 0.94% |
| 2026-07-15 | 9.24 | 9.44 | 0.17 | 1.83% | 9.24 | 9.47 | 118735 | 11143 | 0.92% |
| 2026-07-14 | 9.20 | 9.27 | 0.02 | 0.22% | 9.16 | 9.38 | 115753 | 10774 | 0.90% |
| 2026-07-13 | 9.00 | 9.25 | 0.26 | 2.89% | 8.99 | 9.30 | 144050 | 13281 | 1.12% |
| 2026-07-10 | 9.01 | 8.99 | -0.03 | -0.33% | 8.89 | 9.08 | 93292 | 8388 | 0.73% |
| 2026-07-09 | 9.08 | 9.02 | -0.04 | -0.44% | 8.94 | 9.16 | 92061 | 8340 | 0.72% |
| 2026-07-08 | 9.12 | 9.06 | -0.06 | -0.66% | 8.98 | 9.15 | 76752 | 6949 | 0.60% |
| 2026-07-07 | 9.03 | 9.12 | 0.09 | 1.00% | 8.95 | 9.17 | 125341 | 11402 | 0.98% |
| 2026-07-06 | 8.92 | 9.03 | 0.11 | 1.23% | 8.78 | 9.06 | 124518 | 11148 | 0.97% |
| 2026-07-03 | 8.84 | 8.92 | 0.14 | 1.59% | 8.67 | 8.97 | 127825 | 11324 | 1.00% |
| 2026-07-02 | 9.26 | 9.25 | 0.01 | 0.11% | 9.13 | 9.33 | 100319 | 9266 | 0.78% |
| 2026-07-01 | 9.07 | 9.24 | 0.18 | 1.99% | 8.98 | 9.27 | 106749 | 9784 | 0.83% |
| 2026-06-30 | 9.20 | 9.06 | -0.17 | -1.84% | 8.98 | 9.34 | 116809 | 10632 | 0.91% |
| 2026-06-29 | 9.31 | 9.23 | -0.05 | -0.54% | 9.06 | 9.31 | 96650 | 8899 | 0.75% |
| 2026-06-26 | 9.10 | 9.28 | 0.19 | 2.09% | 9.04 | 9.34 | 97929 | 8988 | 0.76% |
| 2026-06-25 | 9.11 | 9.09 | -0.04 | -0.44% | 9.06 | 9.21 | 65203 | 5947 | 0.51% |
| 2026-06-24 | 9.32 | 9.13 | -0.14 | -1.51% | 9.11 | 9.32 | 68400 | 6269 | 0.53% |
| 2026-06-23 | 9.11 | 9.27 | 0.14 | 1.53% | 9.09 | 9.31 | 98509 | 9106 | 0.77% |
| 2026-06-22 | 9.16 | 9.13 | -0.04 | -0.44% | 9.02 | 9.22 | 103972 | 9476 | 0.81% |
| 2026-06-18 | 9.29 | 9.17 | -0.18 | -1.93% | 9.15 | 9.34 | 64325 | 5931 | 0.50% |
| 2026-06-17 | 9.20 | 9.35 | 0.14 | 1.52% | 9.15 | 9.36 | 88574 | 8223 | 0.69% |
| 2026-06-16 | 9.36 | 9.21 | -0.20 | -2.13% | 9.21 | 9.40 | 137739 | 12776 | 1.07% |
| 2026-06-15 | 9.50 | 9.41 | -0.07 | -0.74% | 9.33 | 9.51 | 137348 | 12906 | 1.07% |
| 2026-06-12 | 9.33 | 9.48 | 0.12 | 1.28% | 9.28 | 9.53 | 118238 | 11152 | 0.92% |
| 2026-06-11 | 9.46 | 9.36 | -0.12 | -1.27% | 9.33 | 9.55 | 119119 | 11193 | 0.93% |
| 2026-06-10 | 9.47 | 9.48 | -0.05 | -0.52% | 9.41 | 9.53 | 89984 | 8526 | 0.70% |
| 2026-06-09 | 9.46 | 9.53 | 0.05 | 0.53% | 9.41 | 9.56 | 94013 | 8915 | 0.73% |
| 2026-06-08 | 9.70 | 9.48 | -0.16 | -1.66% | 9.44 | 9.70 | 114795 | 10933 | 0.89% |
| 2026-06-05 | 9.65 | 9.64 | -0.05 | -0.52% | 9.63 | 9.75 | 69213 | 6694 | 0.54% |
| 2026-06-04 | 9.92 | 9.69 | -0.24 | -2.42% | 9.65 | 9.99 | 93662 | 9150 | 0.73% |
| 2026-06-03 | 10.05 | 9.93 | -0.11 | -1.10% | 9.81 | 10.05 | 110167 | 10897 | 0.86% |
| 2026-06-02 | 10.33 | 10.04 | -0.27 | -2.62% | 9.97 | 10.36 | 146613 | 14867 | 1.14% |
| 2026-06-01 | 10.45 | 10.31 | -0.18 | -1.72% | 10.14 | 10.58 | 140453 | 14504 | 1.09% |
| 2026-05-29 | 10.25 | 10.49 | 0.27 | 2.64% | 10.21 | 10.49 | 89661 | 9340 | 0.70% |
| 2026-05-28 | 10.23 | 10.22 | -0.01 | -0.10% | 10.12 | 10.32 | 70543 | 7215 | 0.55% |
| 2026-05-27 | 10.43 | 10.23 | -0.20 | -1.92% | 10.13 | 10.49 | 83035 | 8544 | 0.65% |
| 2026-05-26 | 10.27 | 10.43 | 0.15 | 1.46% | 10.25 | 10.45 | 89760 | 9315 | 0.70% |
| 2026-05-25 | 10.44 | 10.28 | -0.12 | -1.15% | 10.27 | 10.44 | 61524 | 6370 | 0.48% |
| 2026-05-22 | 10.24 | 10.40 | 0.16 | 1.56% | 10.23 | 10.45 | 61234 | 6361 | 0.48% |
| 2026-05-21 | 10.45 | 10.24 | -0.28 | -2.66% | 10.23 | 10.55 | 81583 | 8469 | 0.64% |
| 2026-05-20 | 10.37 | 10.52 | 0.10 | 0.96% | 10.28 | 10.54 | 87636 | 9125 | 0.68% |
| 2026-05-19 | 10.31 | 10.42 | 0.12 | 1.17% | 10.28 | 10.52 | 73636 | 7659 | 0.57% |
| 2026-05-18 | 10.31 | 10.30 | -0.02 | -0.19% | 10.25 | 10.43 | 89994 | 9279 | 0.70% |
| 2026-05-15 | 10.35 | 10.32 | -0.03 | -0.29% | 10.26 | 10.39 | 119556 | 12333 | 0.93% |
| 2026-05-14 | 10.39 | 10.35 | -0.05 | -0.48% | 10.30 | 10.47 | 75024 | 7788 | 0.58% |
| 2026-05-13 | 10.45 | 10.40 | -0.02 | -0.19% | 10.29 | 10.48 | 89941 | 9324 | 0.70% |