当前时间：2026-08-22 11:16:31 星期六休市中
| 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 | 9.01 | 8.99 | -0.10 | -1.10% | 8.90 | 9.06 | 24365 | 2180 | 0.21% |
| 2026-08-20 | 8.99 | 9.09 | 0.14 | 1.56% | 8.86 | 9.16 | 26982 | 2444 | 0.24% |
| 2026-08-19 | 8.95 | 8.95 | -0.04 | -0.44% | 8.90 | 9.01 | 16069 | 1438 | 0.14% |
| 2026-08-18 | 9.00 | 8.99 | -0.01 | -0.11% | 8.96 | 9.04 | 20719 | 1864 | 0.18% |
| 2026-08-17 | 8.98 | 9.00 | 0.06 | 0.67% | 8.85 | 9.00 | 11673 | 1044 | 0.10% |
| 2026-08-14 | 8.98 | 8.94 | -0.05 | -0.56% | 8.86 | 9.00 | 19908 | 1773 | 0.17% |
| 2026-08-13 | 9.03 | 8.99 | -0.09 | -0.99% | 8.93 | 9.09 | 21764 | 1955 | 0.19% |
| 2026-08-12 | 9.04 | 9.08 | 0.05 | 0.55% | 8.96 | 9.09 | 27168 | 2456 | 0.24% |
| 2026-08-11 | 9.09 | 9.03 | -0.06 | -0.66% | 8.96 | 9.13 | 17757 | 1602 | 0.16% |
| 2026-08-10 | 9.03 | 9.09 | 0.05 | 0.55% | 8.96 | 9.09 | 20359 | 1844 | 0.18% |
| 2026-08-07 | 9.06 | 9.04 | -0.02 | -0.22% | 8.87 | 9.06 | 25236 | 2258 | 0.22% |
| 2026-08-06 | 8.84 | 9.06 | 0.15 | 1.68% | 8.84 | 9.07 | 37191 | 3340 | 0.33% |
| 2026-08-05 | 8.88 | 8.91 | 0.03 | 0.34% | 8.78 | 8.92 | 27709 | 2456 | 0.24% |
| 2026-08-04 | 8.84 | 8.88 | 0.04 | 0.45% | 8.75 | 8.96 | 34670 | 3065 | 0.30% |
| 2026-08-03 | 8.70 | 8.84 | 0.08 | 0.91% | 8.70 | 8.84 | 33207 | 2924 | 0.29% |
| 2026-07-31 | 9.00 | 8.76 | -0.24 | -2.67% | 8.67 | 9.00 | 67357 | 5886 | 0.59% |
| 2026-07-30 | 8.60 | 9.00 | 0.39 | 4.53% | 8.59 | 9.13 | 74415 | 6627 | 0.65% |
| 2026-07-29 | 8.53 | 8.61 | 0.11 | 1.29% | 8.51 | 8.61 | 28545 | 2448 | 0.25% |
| 2026-07-28 | 8.47 | 8.50 | 0.00 | 0.00% | 8.40 | 8.53 | 15154 | 1282 | 0.13% |
| 2026-07-27 | 8.41 | 8.50 | 0.09 | 1.07% | 8.35 | 8.50 | 15700 | 1327 | 0.14% |
| 2026-07-24 | 8.49 | 8.41 | -0.14 | -1.64% | 8.35 | 8.62 | 18285 | 1541 | 0.16% |
| 2026-07-23 | 8.45 | 8.55 | 0.08 | 0.94% | 8.35 | 8.55 | 20803 | 1756 | 0.18% |
| 2026-07-22 | 8.50 | 8.47 | -0.01 | -0.12% | 8.28 | 8.50 | 22988 | 1924 | 0.20% |
| 2026-07-21 | 8.58 | 8.48 | -0.07 | -0.82% | 8.40 | 8.62 | 26014 | 2208 | 0.23% |
| 2026-07-20 | 8.62 | 8.55 | 0.00 | 0.00% | 8.40 | 8.64 | 26028 | 2219 | 0.23% |
| 2026-07-17 | 8.58 | 8.55 | -0.04 | -0.47% | 8.47 | 8.70 | 27248 | 2346 | 0.24% |
| 2026-07-16 | 8.49 | 8.59 | 0.09 | 1.06% | 8.39 | 8.62 | 26883 | 2294 | 0.24% |
| 2026-07-15 | 8.26 | 8.50 | 0.26 | 3.16% | 8.20 | 8.50 | 27130 | 2284 | 0.24% |
| 2026-07-14 | 8.18 | 8.24 | 0.05 | 0.61% | 8.12 | 8.30 | 20410 | 1680 | 0.18% |
| 2026-07-13 | 8.22 | 8.19 | 0.00 | 0.00% | 8.10 | 8.25 | 25379 | 2077 | 0.22% |
| 2026-07-10 | 8.33 | 8.54 | 0.21 | 2.52% | 8.25 | 8.59 | 27257 | 2311 | 0.24% |
| 2026-07-09 | 8.31 | 8.33 | -0.06 | -0.72% | 8.24 | 8.43 | 18609 | 1546 | 0.16% |
| 2026-07-08 | 8.36 | 8.39 | 0.03 | 0.36% | 8.28 | 8.42 | 14773 | 1236 | 0.13% |
| 2026-07-07 | 8.56 | 8.36 | -0.19 | -2.22% | 8.30 | 8.58 | 13810 | 1155 | 0.12% |
| 2026-07-06 | 8.47 | 8.55 | 0.08 | 0.94% | 8.40 | 8.56 | 17795 | 1513 | 0.16% |
| 2026-07-03 | 8.34 | 8.47 | 0.15 | 1.80% | 8.32 | 8.47 | 25000 | 2105 | 0.22% |
| 2026-07-02 | 8.22 | 8.32 | 0.05 | 0.60% | 8.20 | 8.36 | 23277 | 1927 | 0.20% |
| 2026-07-01 | 7.99 | 8.27 | 0.28 | 3.50% | 7.95 | 8.30 | 30256 | 2471 | 0.27% |
| 2026-06-30 | 8.17 | 7.99 | -0.22 | -2.68% | 7.99 | 8.22 | 19618 | 1586 | 0.17% |
| 2026-06-29 | 8.14 | 8.21 | 0.07 | 0.86% | 7.92 | 8.38 | 27927 | 2268 | 0.25% |
| 2026-06-26 | 8.21 | 8.14 | -0.08 | -0.97% | 8.08 | 8.27 | 25498 | 2081 | 0.22% |
| 2026-06-25 | 8.24 | 8.22 | -0.03 | -0.36% | 8.08 | 8.38 | 27005 | 2222 | 0.24% |
| 2026-06-24 | 8.64 | 8.25 | -0.36 | -4.18% | 8.24 | 8.64 | 32751 | 2738 | 0.29% |
| 2026-06-23 | 8.50 | 8.61 | 0.10 | 1.18% | 8.49 | 8.76 | 22668 | 1965 | 0.20% |
| 2026-06-22 | 8.49 | 8.51 | 0.01 | 0.12% | 8.31 | 8.60 | 27289 | 2296 | 0.24% |
| 2026-06-18 | 8.56 | 8.50 | -0.06 | -0.70% | 8.35 | 8.65 | 30195 | 2571 | 0.27% |
| 2026-06-17 | 8.68 | 8.56 | -0.12 | -1.38% | 8.46 | 8.72 | 31089 | 2660 | 0.27% |
| 2026-06-16 | 8.90 | 8.68 | -0.26 | -2.91% | 8.65 | 9.08 | 26145 | 2284 | 0.23% |
| 2026-06-15 | 8.88 | 8.94 | 0.06 | 0.68% | 8.84 | 9.07 | 28392 | 2534 | 0.25% |
| 2026-06-12 | 8.72 | 8.88 | 0.15 | 1.72% | 8.72 | 8.90 | 35727 | 3143 | 0.31% |
| 2026-06-11 | 8.89 | 8.73 | -0.17 | -1.91% | 8.63 | 8.98 | 27440 | 2398 | 0.24% |
| 2026-06-10 | 8.99 | 8.90 | -0.06 | -0.67% | 8.86 | 8.99 | 20534 | 1826 | 0.18% |
| 2026-06-09 | 9.06 | 8.96 | -0.06 | -0.67% | 8.90 | 9.06 | 14584 | 1307 | 0.13% |
| 2026-06-08 | 9.05 | 9.02 | -0.13 | -1.42% | 8.94 | 9.05 | 29778 | 2681 | 0.26% |
| 2026-06-05 | 9.23 | 9.15 | -0.03 | -0.33% | 9.05 | 9.31 | 23068 | 2113 | 0.20% |
| 2026-06-04 | 9.57 | 9.18 | -0.39 | -4.08% | 9.14 | 9.57 | 34877 | 3237 | 0.31% |
| 2026-06-03 | 9.72 | 9.57 | -0.15 | -1.54% | 9.53 | 9.72 | 20740 | 1986 | 0.18% |
| 2026-06-02 | 9.77 | 9.72 | -0.06 | -0.61% | 9.63 | 9.79 | 17477 | 1694 | 0.15% |
| 2026-06-01 | 9.64 | 9.78 | 0.12 | 1.24% | 9.51 | 9.78 | 22338 | 2169 | 0.20% |
| 2026-05-29 | 9.54 | 9.66 | 0.14 | 1.47% | 9.54 | 9.72 | 21933 | 2119 | 0.19% |
| 2026-05-28 | 9.55 | 9.52 | -0.01 | -0.10% | 9.44 | 9.59 | 12202 | 1160 | 0.11% |
| 2026-05-27 | 9.65 | 9.53 | -0.14 | -1.45% | 9.44 | 9.67 | 15275 | 1455 | 0.13% |
| 2026-05-26 | 9.74 | 9.67 | -0.11 | -1.12% | 9.60 | 9.78 | 13841 | 1334 | 0.12% |
| 2026-05-25 | 9.76 | 9.78 | -0.03 | -0.31% | 9.72 | 9.83 | 13965 | 1364 | 0.12% |
| 2026-05-22 | 9.74 | 9.81 | 0.02 | 0.20% | 9.74 | 9.99 | 15795 | 1549 | 0.14% |
| 2026-05-21 | 9.88 | 9.79 | -0.06 | -0.61% | 9.76 | 9.89 | 22577 | 2216 | 0.20% |
| 2026-05-20 | 9.96 | 9.85 | -0.11 | -1.10% | 9.80 | 9.96 | 15467 | 1522 | 0.14% |
| 2026-05-19 | 9.90 | 9.96 | 0.04 | 0.40% | 9.87 | 9.96 | 15706 | 1558 | 0.14% |
| 2026-05-18 | 10.01 | 9.92 | -0.06 | -0.60% | 9.82 | 10.01 | 23979 | 2368 | 0.21% |
| 2026-05-15 | 10.03 | 9.98 | -0.07 | -0.70% | 9.92 | 10.12 | 23060 | 2305 | 0.20% |
| 2026-05-14 | 10.06 | 10.05 | -0.02 | -0.20% | 9.94 | 10.06 | 24667 | 2466 | 0.22% |