当前时间：2026-08-21 14:52:30 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 | 9.74 | 9.86 | 0.11 | 1.13% | 9.67 | 9.90 | 7361 | 723 | 0.32% |
| 2026-08-19 | 9.95 | 9.75 | -0.15 | -1.52% | 9.61 | 9.95 | 9716 | 943 | 0.42% |
| 2026-08-18 | 9.92 | 9.90 | -0.12 | -1.20% | 9.83 | 10.08 | 15637 | 1549 | 0.68% |
| 2026-08-17 | 10.15 | 10.02 | -0.13 | -1.28% | 9.85 | 10.16 | 24020 | 2403 | 1.04% |
| 2026-08-14 | 10.08 | 10.15 | 0.17 | 1.70% | 9.98 | 10.36 | 11424 | 1160 | 0.50% |
| 2026-08-13 | 10.19 | 9.98 | -0.03 | -0.30% | 9.95 | 10.25 | 11345 | 1146 | 0.49% |
| 2026-08-12 | 9.91 | 10.01 | -0.03 | -0.30% | 9.90 | 10.20 | 9897 | 989 | 0.43% |
| 2026-08-11 | 9.93 | 10.04 | 0.10 | 1.01% | 9.68 | 10.30 | 14132 | 1405 | 0.61% |
| 2026-08-10 | 10.03 | 9.94 | -0.21 | -2.07% | 9.58 | 10.03 | 19063 | 1861 | 0.83% |
| 2026-08-07 | 10.50 | 10.15 | 0.00 | 0.00% | 9.92 | 10.50 | 18392 | 1863 | 0.80% |
| 2026-08-06 | 9.57 | 10.15 | 0.42 | 4.32% | 9.57 | 10.17 | 17803 | 1754 | 0.77% |
| 2026-08-05 | 9.64 | 9.73 | 0.09 | 0.93% | 9.64 | 9.79 | 8569 | 831 | 0.37% |
| 2026-08-04 | 9.58 | 9.64 | 0.06 | 0.63% | 9.50 | 9.73 | 8264 | 794 | 0.36% |
| 2026-08-03 | 9.26 | 9.58 | 0.27 | 2.90% | 9.13 | 9.70 | 13053 | 1225 | 0.57% |
| 2026-07-31 | 9.25 | 9.31 | 0.06 | 0.65% | 9.15 | 9.59 | 16502 | 1549 | 0.72% |
| 2026-07-30 | 10.02 | 9.25 | -0.74 | -7.41% | 9.02 | 10.02 | 43348 | 4070 | 1.88% |
| 2026-07-29 | 10.05 | 9.99 | -0.09 | -0.89% | 9.80 | 10.11 | 17201 | 1711 | 0.75% |
| 2026-07-28 | 10.17 | 10.08 | -0.09 | -0.88% | 10.02 | 10.25 | 7030 | 710 | 0.31% |
| 2026-07-27 | 10.27 | 10.17 | 0.00 | 0.00% | 10.08 | 10.28 | 5866 | 596 | 0.25% |
| 2026-07-24 | 10.48 | 10.17 | -0.21 | -2.02% | 10.06 | 10.48 | 8444 | 859 | 0.37% |
| 2026-07-23 | 9.99 | 10.38 | 0.55 | 5.60% | 9.95 | 10.39 | 14493 | 1476 | 0.63% |
| 2026-07-22 | 9.90 | 9.83 | -0.17 | -1.70% | 9.65 | 10.18 | 12505 | 1239 | 0.54% |
| 2026-07-21 | 10.18 | 10.00 | -0.18 | -1.77% | 9.58 | 10.37 | 22478 | 2239 | 0.98% |
| 2026-07-20 | 10.83 | 10.18 | -0.64 | -5.91% | 10.18 | 11.04 | 15062 | 1586 | 0.65% |
| 2026-07-17 | 11.03 | 10.82 | -0.31 | -2.79% | 10.82 | 11.18 | 11692 | 1284 | 0.51% |
| 2026-07-16 | 10.88 | 11.13 | 0.25 | 2.30% | 10.64 | 11.30 | 15621 | 1729 | 0.68% |
| 2026-07-15 | 11.14 | 10.88 | -0.26 | -2.33% | 10.80 | 11.14 | 13700 | 1490 | 0.59% |
| 2026-07-14 | 11.16 | 11.14 | -0.22 | -1.94% | 10.88 | 11.40 | 16249 | 1805 | 0.71% |
| 2026-07-13 | 11.01 | 11.36 | 0.16 | 1.43% | 11.01 | 11.54 | 11387 | 1290 | 0.49% |
| 2026-07-10 | 11.30 | 11.20 | -0.15 | -1.32% | 11.10 | 11.42 | 15208 | 1706 | 0.66% |
| 2026-07-09 | 11.58 | 11.35 | -0.24 | -2.07% | 11.28 | 11.70 | 15047 | 1721 | 0.65% |
| 2026-07-08 | 11.10 | 11.59 | 0.51 | 4.60% | 10.99 | 11.78 | 17080 | 1966 | 0.74% |
| 2026-07-07 | 11.39 | 11.08 | -0.42 | -3.65% | 11.04 | 11.58 | 11010 | 1235 | 0.48% |
| 2026-07-06 | 11.70 | 11.50 | -0.37 | -3.12% | 10.70 | 11.78 | 40035 | 4517 | 1.74% |
| 2026-07-03 | 11.57 | 11.87 | 0.46 | 4.03% | 11.57 | 11.98 | 33697 | 4004 | 1.46% |
| 2026-07-02 | 10.87 | 11.41 | 0.54 | 4.97% | 10.63 | 11.41 | 23809 | 2678 | 1.03% |
| 2026-07-01 | 11.02 | 10.87 | -0.15 | -1.36% | 10.55 | 11.18 | 17819 | 1924 | 0.77% |
| 2026-06-30 | 11.00 | 11.02 | -0.05 | -0.45% | 11.00 | 11.50 | 18636 | 2088 | 0.81% |
| 2026-06-29 | 10.77 | 11.07 | 0.18 | 1.65% | 10.43 | 11.34 | 23085 | 2478 | 1.00% |
| 2026-06-26 | 11.00 | 10.89 | -0.11 | -1.00% | 10.48 | 11.22 | 27511 | 2935 | 1.19% |
| 2026-06-25 | 11.58 | 11.00 | -0.58 | -5.01% | 11.00 | 11.58 | 24823 | 2759 | 1.08% |
| 2026-06-24 | 11.80 | 11.58 | -0.16 | -1.36% | 11.28 | 11.80 | 16721 | 1923 | 0.73% |
| 2026-06-23 | 12.08 | 11.74 | -0.31 | -2.57% | 11.65 | 12.25 | 16753 | 1985 | 0.73% |
| 2026-06-22 | 12.63 | 12.05 | -0.56 | -4.44% | 12.00 | 12.84 | 34785 | 4231 | 1.51% |
| 2026-06-18 | 12.68 | 12.61 | 0.53 | 4.39% | 12.11 | 12.68 | 56092 | 7050 | 2.44% |
| 2026-06-17 | 12.08 | 12.08 | 0.58 | 5.04% | 12.08 | 12.08 | 1245 | 150 | 0.05% |
| 2026-06-16 | 11.50 | 11.50 | 0.55 | 5.02% | 11.50 | 11.50 | 1224 | 140 | 0.05% |
| 2026-06-12 | 10.98 | 10.95 | -0.02 | -0.18% | 10.42 | 11.08 | 34654 | 3712 | 1.50% |
| 2026-06-11 | 11.55 | 10.97 | -0.58 | -5.02% | 10.97 | 11.61 | 27756 | 3070 | 1.21% |
| 2026-06-10 | 11.90 | 11.55 | -0.40 | -3.35% | 11.45 | 11.95 | 16041 | 1868 | 0.70% |
| 2026-06-09 | 11.89 | 11.95 | 0.06 | 0.50% | 11.72 | 11.99 | 11261 | 1337 | 0.49% |
| 2026-06-08 | 11.80 | 11.89 | -0.08 | -0.67% | 11.70 | 12.29 | 20826 | 2499 | 0.90% |
| 2026-06-05 | 12.48 | 11.97 | -0.40 | -3.23% | 11.92 | 12.50 | 21902 | 2658 | 0.95% |
| 2026-06-04 | 12.28 | 12.37 | -0.03 | -0.24% | 11.83 | 12.48 | 23663 | 2849 | 1.03% |
| 2026-06-03 | 12.49 | 12.40 | -0.43 | -3.35% | 12.19 | 12.67 | 32857 | 4045 | 1.43% |
| 2026-06-02 | 13.38 | 12.83 | -0.60 | -4.47% | 12.76 | 13.45 | 28671 | 3713 | 1.24% |
| 2026-06-01 | 13.25 | 13.43 | 0.28 | 2.13% | 13.18 | 13.62 | 23694 | 3190 | 1.03% |
| 2026-05-29 | 13.05 | 13.15 | 0.29 | 2.26% | 12.80 | 13.25 | 29001 | 3792 | 1.26% |
| 2026-05-28 | 12.77 | 12.86 | 0.08 | 0.63% | 12.61 | 13.16 | 22581 | 2906 | 0.98% |
| 2026-05-27 | 13.37 | 12.78 | -0.48 | -3.62% | 12.64 | 13.40 | 30724 | 3934 | 1.33% |
| 2026-05-26 | 13.85 | 13.26 | -0.62 | -4.47% | 13.19 | 13.85 | 42395 | 5660 | 1.84% |
| 2026-05-25 | 14.29 | 13.88 | -0.30 | -2.12% | 13.86 | 14.30 | 38570 | 5413 | 1.67% |
| 2026-05-22 | 14.05 | 14.18 | 0.08 | 0.57% | 14.05 | 14.35 | 18464 | 2620 | 0.80% |
| 2026-05-21 | 14.23 | 14.10 | -0.33 | -2.29% | 14.10 | 14.64 | 43690 | 6265 | 1.90% |
| 2026-05-20 | 13.90 | 14.43 | 0.53 | 3.81% | 13.76 | 14.60 | 66285 | 9515 | 2.88% |
| 2026-05-19 | 13.60 | 13.90 | 0.17 | 1.24% | 13.54 | 13.96 | 31377 | 4310 | 1.36% |
| 2026-05-18 | 13.79 | 13.73 | -0.06 | -0.44% | 13.66 | 13.89 | 18986 | 2604 | 0.82% |
| 2026-05-15 | 13.92 | 13.79 | 0.01 | 0.07% | 13.73 | 13.92 | 16851 | 2323 | 0.73% |
| 2026-05-14 | 14.02 | 13.78 | -0.12 | -0.86% | 13.75 | 14.02 | 20927 | 2898 | 0.91% |
| 2026-05-13 | 14.02 | 13.90 | -0.01 | -0.07% | 13.78 | 14.13 | 26319 | 3662 | 1.14% |