当前时间：2026-08-21 11:45:45 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 | 9.41 | 9.53 | 0.16 | 1.71% | 9.31 | 9.55 | 23605 | 2238 | 0.45% |
| 2026-08-19 | 9.41 | 9.37 | -0.03 | -0.32% | 9.30 | 9.44 | 27918 | 2619 | 0.53% |
| 2026-08-18 | 9.59 | 9.40 | -0.18 | -1.88% | 9.36 | 9.59 | 25770 | 2433 | 0.49% |
| 2026-08-17 | 9.37 | 9.58 | 0.27 | 2.90% | 9.30 | 9.59 | 46829 | 4454 | 0.88% |
| 2026-08-14 | 9.40 | 9.31 | -0.09 | -0.96% | 9.28 | 9.45 | 16237 | 1514 | 0.31% |
| 2026-08-13 | 9.40 | 9.40 | 0.00 | 0.00% | 9.26 | 9.58 | 28056 | 2639 | 0.53% |
| 2026-08-12 | 9.42 | 9.40 | 0.03 | 0.32% | 9.31 | 9.44 | 16171 | 1515 | 0.31% |
| 2026-08-11 | 9.48 | 9.37 | -0.07 | -0.74% | 9.34 | 9.48 | 16517 | 1552 | 0.31% |
| 2026-08-10 | 9.32 | 9.44 | 0.11 | 1.18% | 9.24 | 9.48 | 24235 | 2279 | 0.46% |
| 2026-08-07 | 9.26 | 9.33 | 0.07 | 0.76% | 9.17 | 9.35 | 23009 | 2132 | 0.43% |
| 2026-08-06 | 9.32 | 9.26 | -0.07 | -0.75% | 9.17 | 9.35 | 19653 | 1815 | 0.37% |
| 2026-08-05 | 9.36 | 9.33 | 0.00 | 0.00% | 9.22 | 9.36 | 21742 | 2019 | 0.41% |
| 2026-08-04 | 9.52 | 9.33 | -0.16 | -1.69% | 9.31 | 9.52 | 22383 | 2099 | 0.42% |
| 2026-08-03 | 9.37 | 9.49 | 0.15 | 1.61% | 9.32 | 9.50 | 27451 | 2586 | 0.52% |
| 2026-07-31 | 9.22 | 9.34 | 0.11 | 1.19% | 9.18 | 9.35 | 21199 | 1969 | 0.40% |
| 2026-07-30 | 9.18 | 9.23 | 0.03 | 0.33% | 9.16 | 9.32 | 25809 | 2389 | 0.49% |
| 2026-07-29 | 9.10 | 9.20 | 0.10 | 1.10% | 9.00 | 9.25 | 19968 | 1834 | 0.38% |
| 2026-07-28 | 9.05 | 9.10 | 0.11 | 1.22% | 8.96 | 9.14 | 20006 | 1817 | 0.38% |
| 2026-07-27 | 8.85 | 8.99 | 0.14 | 1.58% | 8.83 | 9.00 | 17691 | 1585 | 0.33% |
| 2026-07-24 | 9.01 | 8.85 | -0.16 | -1.78% | 8.85 | 9.05 | 14649 | 1307 | 0.28% |
| 2026-07-23 | 8.93 | 9.01 | 0.09 | 1.01% | 8.83 | 9.03 | 17205 | 1535 | 0.32% |
| 2026-07-22 | 8.98 | 8.92 | -0.07 | -0.78% | 8.81 | 8.99 | 17650 | 1569 | 0.33% |
| 2026-07-21 | 9.10 | 8.99 | -0.14 | -1.53% | 8.96 | 9.23 | 36480 | 3313 | 0.69% |
| 2026-07-20 | 9.14 | 9.13 | -0.01 | -0.11% | 9.05 | 9.35 | 34526 | 3173 | 0.65% |
| 2026-07-17 | 9.26 | 9.14 | -0.13 | -1.40% | 9.09 | 9.46 | 24326 | 2257 | 0.46% |
| 2026-07-16 | 9.23 | 9.27 | -0.02 | -0.22% | 9.18 | 9.35 | 17736 | 1646 | 0.34% |
| 2026-07-15 | 9.08 | 9.29 | 0.18 | 1.98% | 9.05 | 9.31 | 23893 | 2203 | 0.45% |
| 2026-07-14 | 9.08 | 9.11 | 0.03 | 0.33% | 9.02 | 9.14 | 18226 | 1656 | 0.34% |
| 2026-07-13 | 9.18 | 9.08 | -0.02 | -0.22% | 9.01 | 9.18 | 16807 | 1526 | 0.32% |
| 2026-07-10 | 9.00 | 9.10 | 0.06 | 0.66% | 8.91 | 9.18 | 15621 | 1421 | 0.30% |
| 2026-07-09 | 9.20 | 9.04 | -0.10 | -1.09% | 8.92 | 9.20 | 15842 | 1428 | 0.30% |
| 2026-07-08 | 9.20 | 9.14 | 0.03 | 0.33% | 9.01 | 9.20 | 13335 | 1217 | 0.25% |
| 2026-07-07 | 9.27 | 9.11 | -0.16 | -1.73% | 9.07 | 9.38 | 21807 | 1991 | 0.41% |
| 2026-07-06 | 9.36 | 9.27 | -0.04 | -0.43% | 9.20 | 9.41 | 24645 | 2296 | 0.47% |
| 2026-07-03 | 9.00 | 9.31 | 0.33 | 3.67% | 9.00 | 9.37 | 30890 | 2853 | 0.58% |
| 2026-07-02 | 8.77 | 8.98 | 0.18 | 2.05% | 8.76 | 9.20 | 31333 | 2819 | 0.59% |
| 2026-07-01 | 8.85 | 8.80 | 0.00 | 0.00% | 8.71 | 8.87 | 26657 | 2348 | 0.50% |
| 2026-06-30 | 8.86 | 8.80 | -0.06 | -0.68% | 8.74 | 8.97 | 16821 | 1489 | 0.32% |
| 2026-06-29 | 8.82 | 8.86 | -0.04 | -0.45% | 8.66 | 9.02 | 16649 | 1467 | 0.31% |
| 2026-06-26 | 8.96 | 8.90 | -0.10 | -1.11% | 8.86 | 8.98 | 19813 | 1763 | 0.37% |
| 2026-06-25 | 9.07 | 9.00 | -0.09 | -0.99% | 8.88 | 9.09 | 26040 | 2338 | 0.49% |
| 2026-06-24 | 9.32 | 9.09 | -0.28 | -2.99% | 9.02 | 9.45 | 26121 | 2384 | 0.49% |
| 2026-06-23 | 9.07 | 9.37 | 0.26 | 2.85% | 9.03 | 9.45 | 32308 | 3006 | 0.61% |
| 2026-06-22 | 9.03 | 9.11 | 0.12 | 1.33% | 8.85 | 9.13 | 21242 | 1908 | 0.40% |
| 2026-06-18 | 9.12 | 8.99 | -0.13 | -1.43% | 8.92 | 9.14 | 21601 | 1951 | 0.41% |
| 2026-06-17 | 9.12 | 9.12 | -0.02 | -0.22% | 8.99 | 9.17 | 25096 | 2274 | 0.47% |
| 2026-06-16 | 9.29 | 9.14 | -0.21 | -2.25% | 9.10 | 9.36 | 31793 | 2916 | 0.60% |
| 2026-06-15 | 9.49 | 9.35 | 0.11 | 1.19% | 9.25 | 9.56 | 41993 | 3937 | 0.79% |
| 2026-06-12 | 9.69 | 9.64 | -0.01 | -0.10% | 9.46 | 9.75 | 41494 | 3999 | 0.78% |
| 2026-06-11 | 9.80 | 9.65 | -0.17 | -1.73% | 9.59 | 9.80 | 19214 | 1857 | 0.36% |
| 2026-06-10 | 9.86 | 9.82 | -0.10 | -1.01% | 9.73 | 9.96 | 17009 | 1666 | 0.32% |
| 2026-06-09 | 9.81 | 9.92 | 0.22 | 2.27% | 9.69 | 9.97 | 26277 | 2593 | 0.50% |
| 2026-06-08 | 9.68 | 9.70 | -0.11 | -1.12% | 9.55 | 9.81 | 27981 | 2713 | 0.53% |
| 2026-06-05 | 9.86 | 9.81 | -0.06 | -0.61% | 9.72 | 9.94 | 24543 | 2411 | 0.46% |
| 2026-06-04 | 9.93 | 9.87 | -0.10 | -1.00% | 9.78 | 9.96 | 23693 | 2333 | 0.45% |
| 2026-06-03 | 10.11 | 9.97 | -0.14 | -1.38% | 9.90 | 10.17 | 32963 | 3295 | 0.62% |
| 2026-06-02 | 10.33 | 10.11 | -0.23 | -2.22% | 10.09 | 10.34 | 24888 | 2525 | 0.47% |
| 2026-06-01 | 10.10 | 10.34 | 0.26 | 2.58% | 10.01 | 10.41 | 41866 | 4289 | 0.79% |
| 2026-05-29 | 10.15 | 10.08 | -0.08 | -0.79% | 10.06 | 10.20 | 29413 | 2977 | 0.56% |
| 2026-05-28 | 10.15 | 10.16 | 0.01 | 0.10% | 9.97 | 10.23 | 33484 | 3380 | 0.63% |
| 2026-05-27 | 10.38 | 10.15 | -0.28 | -2.68% | 10.10 | 10.39 | 47360 | 4825 | 0.89% |
| 2026-05-26 | 10.21 | 10.43 | 0.16 | 1.56% | 10.21 | 10.46 | 38022 | 3936 | 0.72% |
| 2026-05-25 | 10.31 | 10.27 | 0.02 | 0.20% | 10.18 | 10.43 | 32148 | 3311 | 0.61% |
| 2026-05-22 | 10.24 | 10.25 | 0.12 | 1.18% | 10.06 | 10.29 | 32571 | 3315 | 0.62% |
| 2026-05-21 | 10.46 | 10.13 | -0.32 | -3.06% | 10.11 | 10.58 | 58665 | 6088 | 1.11% |
| 2026-05-20 | 10.63 | 10.45 | -0.18 | -1.69% | 10.40 | 10.63 | 44026 | 4614 | 0.83% |
| 2026-05-19 | 10.62 | 10.63 | 0.01 | 0.09% | 10.59 | 10.76 | 36779 | 3922 | 0.69% |
| 2026-05-18 | 10.81 | 10.62 | -0.22 | -2.03% | 10.48 | 10.82 | 62441 | 6607 | 1.18% |
| 2026-05-15 | 11.00 | 10.84 | -0.11 | -1.00% | 10.75 | 11.00 | 38879 | 4223 | 0.73% |
| 2026-05-14 | 11.11 | 10.95 | -0.17 | -1.53% | 10.93 | 11.13 | 48722 | 5353 | 0.92% |
| 2026-05-13 | 11.09 | 11.12 | 0.01 | 0.09% | 11.03 | 11.18 | 41329 | 4591 | 0.78% |