当前时间：2026-08-21 02:39:24 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 | 9.42 | 9.17 | -0.18 | -1.93% | 9.12 | 9.67 | 1998268 | 186498 | 1.51% |
| 2026-08-19 | 9.27 | 9.35 | -0.10 | -1.06% | 9.22 | 9.41 | 1314932 | 122569 | 1.00% |
| 2026-08-18 | 9.44 | 9.45 | -0.09 | -0.94% | 9.37 | 9.56 | 1402858 | 132413 | 1.06% |
| 2026-08-17 | 9.35 | 9.54 | 0.28 | 3.02% | 9.25 | 9.56 | 1731125 | 163025 | 1.31% |
| 2026-08-14 | 9.11 | 9.26 | 0.03 | 0.33% | 9.09 | 9.29 | 1281113 | 117790 | 0.97% |
| 2026-08-13 | 9.76 | 9.38 | -0.56 | -5.63% | 9.36 | 9.77 | 3265295 | 311064 | 2.47% |
| 2026-08-12 | 9.97 | 9.94 | 0.12 | 1.22% | 9.90 | 10.25 | 2942430 | 296122 | 2.23% |
| 2026-08-11 | 10.15 | 9.82 | -0.23 | -2.29% | 9.77 | 10.40 | 3284160 | 331044 | 2.49% |
| 2026-08-10 | 10.00 | 10.05 | 0.20 | 2.03% | 9.87 | 10.11 | 2278830 | 227967 | 1.73% |
| 2026-08-07 | 9.59 | 9.85 | 0.24 | 2.50% | 9.58 | 9.87 | 2283168 | 222939 | 1.73% |
| 2026-08-06 | 9.86 | 9.61 | -0.16 | -1.64% | 9.47 | 9.90 | 2682148 | 259583 | 2.03% |
| 2026-08-05 | 9.52 | 9.77 | 0.19 | 1.98% | 9.50 | 9.80 | 2417963 | 234384 | 1.83% |
| 2026-08-04 | 9.56 | 9.58 | 0.10 | 1.05% | 9.50 | 9.65 | 1632386 | 156333 | 1.24% |
| 2026-08-03 | 9.50 | 9.48 | -0.09 | -0.94% | 9.36 | 9.60 | 1791369 | 169371 | 1.36% |
| 2026-07-31 | 9.51 | 9.57 | 0.02 | 0.21% | 9.48 | 9.71 | 2329965 | 223950 | 1.76% |
| 2026-07-30 | 9.55 | 9.55 | 0.03 | 0.32% | 9.51 | 9.87 | 2522519 | 243485 | 1.91% |
| 2026-07-29 | 9.49 | 9.52 | 0.16 | 1.71% | 9.38 | 9.58 | 2244032 | 213351 | 1.70% |
| 2026-07-28 | 9.22 | 9.36 | -0.02 | -0.21% | 9.10 | 9.42 | 2471454 | 228862 | 1.87% |
| 2026-07-27 | 9.43 | 9.38 | -0.06 | -0.64% | 9.23 | 9.43 | 2080392 | 193894 | 1.58% |
| 2026-07-24 | 9.59 | 9.44 | -0.34 | -3.48% | 9.30 | 9.78 | 3133130 | 297081 | 2.37% |
| 2026-07-23 | 9.41 | 9.78 | 0.35 | 3.71% | 9.22 | 9.97 | 4362154 | 422851 | 3.30% |
| 2026-07-22 | 9.09 | 9.43 | 0.27 | 2.95% | 9.09 | 9.56 | 3579788 | 336201 | 2.71% |
| 2026-07-21 | 9.17 | 9.16 | -0.01 | -0.11% | 8.93 | 9.30 | 4035872 | 368045 | 3.06% |
| 2026-07-20 | 8.61 | 9.17 | 0.73 | 8.65% | 8.53 | 9.26 | 5015502 | 449481 | 3.80% |
| 2026-07-17 | 8.62 | 8.44 | -0.24 | -2.76% | 8.33 | 8.70 | 2540894 | 215448 | 1.92% |
| 2026-07-16 | 8.80 | 8.68 | -0.30 | -3.34% | 8.60 | 8.99 | 2826220 | 248332 | 2.14% |
| 2026-07-15 | 8.69 | 8.98 | 0.12 | 1.35% | 8.67 | 9.12 | 4794453 | 428325 | 3.63% |
| 2026-07-14 | 8.29 | 8.86 | 0.75 | 9.25% | 8.13 | 8.92 | 5561334 | 477437 | 4.21% |
| 2026-07-13 | 8.20 | 8.11 | -0.24 | -2.87% | 8.07 | 8.30 | 2011945 | 164044 | 1.52% |
| 2026-07-10 | 8.18 | 8.35 | 0.25 | 3.09% | 8.11 | 8.55 | 2944248 | 245680 | 2.23% |
| 2026-07-09 | 8.16 | 8.10 | -0.08 | -0.98% | 7.81 | 8.19 | 2579429 | 206361 | 1.95% |
| 2026-07-08 | 8.30 | 8.18 | -0.08 | -0.97% | 8.15 | 8.34 | 1531995 | 126184 | 1.16% |
| 2026-07-07 | 8.40 | 8.26 | -0.22 | -2.59% | 8.22 | 8.48 | 1941678 | 161722 | 1.47% |
| 2026-07-06 | 8.41 | 8.48 | 0.15 | 1.80% | 8.41 | 8.70 | 3131334 | 267859 | 2.37% |
| 2026-07-03 | 8.33 | 8.33 | 0.16 | 1.96% | 8.28 | 8.54 | 3211893 | 269292 | 2.43% |
| 2026-07-02 | 8.20 | 8.17 | -0.03 | -0.37% | 8.08 | 8.37 | 2825378 | 232304 | 2.14% |
| 2026-07-01 | 8.13 | 8.20 | -0.02 | -0.24% | 8.00 | 8.35 | 2739221 | 223854 | 2.07% |
| 2026-06-30 | 8.30 | 8.22 | -0.32 | -3.75% | 8.11 | 8.38 | 2948305 | 241436 | 2.23% |
| 2026-06-29 | 8.40 | 8.54 | 0.14 | 1.67% | 8.26 | 8.60 | 2458353 | 207674 | 1.86% |
| 2026-06-26 | 8.87 | 8.40 | -0.40 | -4.55% | 8.33 | 8.87 | 2899068 | 246399 | 2.20% |
| 2026-06-25 | 8.88 | 8.80 | -0.29 | -3.19% | 8.71 | 8.92 | 3329091 | 292821 | 2.52% |
| 2026-06-24 | 9.00 | 9.09 | 0.00 | 0.00% | 8.92 | 9.15 | 2430553 | 219534 | 1.84% |
| 2026-06-23 | 9.77 | 9.09 | -0.77 | -7.81% | 9.08 | 9.79 | 3901834 | 364913 | 2.96% |
| 2026-06-22 | 9.36 | 9.86 | 0.48 | 5.12% | 9.33 | 9.89 | 4046684 | 389514 | 3.07% |
| 2026-06-18 | 9.87 | 9.38 | -0.59 | -5.92% | 9.31 | 9.99 | 4313581 | 413819 | 3.27% |
| 2026-06-17 | 10.05 | 9.97 | -0.10 | -0.99% | 9.88 | 10.11 | 2360020 | 235583 | 1.79% |
| 2026-06-16 | 10.38 | 10.07 | -0.60 | -5.62% | 10.01 | 10.39 | 4122704 | 420323 | 3.13% |
| 2026-06-15 | 10.98 | 10.67 | -0.13 | -1.20% | 10.41 | 11.07 | 4059381 | 434884 | 3.08% |
| 2026-06-12 | 10.47 | 10.80 | 0.47 | 4.55% | 10.35 | 11.04 | 3859744 | 414995 | 2.93% |
| 2026-06-11 | 10.00 | 10.33 | 0.23 | 2.28% | 9.95 | 10.40 | 2101339 | 215172 | 1.60% |
| 2026-06-10 | 9.90 | 10.10 | -0.05 | -0.49% | 9.82 | 10.19 | 1980740 | 197889 | 1.50% |
| 2026-06-09 | 10.06 | 10.15 | 0.13 | 1.30% | 9.79 | 10.18 | 2115908 | 211203 | 1.61% |
| 2026-06-08 | 10.14 | 10.02 | -0.66 | -6.18% | 9.90 | 10.31 | 2865482 | 289931 | 2.18% |
| 2026-06-05 | 10.70 | 10.68 | -0.22 | -2.02% | 10.51 | 11.08 | 2686671 | 289724 | 2.04% |
| 2026-06-04 | 11.70 | 10.90 | -1.11 | -9.24% | 10.83 | 11.73 | 5395156 | 600674 | 4.10% |
| 2026-06-03 | 11.69 | 12.01 | 0.20 | 1.69% | 11.54 | 12.13 | 3405185 | 402897 | 2.58% |
| 2026-06-02 | 11.43 | 11.81 | 0.52 | 4.61% | 11.37 | 11.88 | 3819184 | 444186 | 2.90% |
| 2026-06-01 | 11.64 | 11.29 | -0.13 | -1.14% | 11.25 | 11.64 | 2515301 | 286116 | 1.91% |
| 2026-05-29 | 11.48 | 11.42 | 0.12 | 1.06% | 11.23 | 11.92 | 3854281 | 445096 | 2.93% |
| 2026-05-28 | 11.74 | 11.30 | -0.54 | -4.56% | 11.19 | 11.80 | 3366145 | 382582 | 2.56% |
| 2026-05-27 | 12.14 | 11.84 | -0.25 | -2.07% | 11.78 | 12.47 | 5206748 | 627201 | 3.95% |
| 2026-05-26 | 11.20 | 12.09 | 1.10 | 10.01% | 11.20 | 12.09 | 5455847 | 636691 | 4.14% |
| 2026-05-25 | 11.25 | 10.99 | -0.16 | -1.43% | 10.92 | 11.42 | 1914755 | 212937 | 1.45% |
| 2026-05-22 | 10.99 | 11.15 | 0.31 | 2.86% | 10.81 | 11.25 | 2034124 | 225636 | 1.54% |
| 2026-05-21 | 11.21 | 10.84 | -0.16 | -1.45% | 10.82 | 11.35 | 2752390 | 306735 | 2.09% |
| 2026-05-20 | 10.73 | 11.00 | 0.30 | 2.80% | 10.68 | 11.08 | 2451382 | 267000 | 1.86% |
| 2026-05-19 | 10.58 | 10.70 | 0.18 | 1.71% | 10.34 | 10.70 | 2050967 | 215722 | 1.56% |
| 2026-05-18 | 10.60 | 10.52 | -0.41 | -3.75% | 10.44 | 10.66 | 2364548 | 249276 | 1.79% |
| 2026-05-15 | 11.50 | 10.93 | -0.68 | -5.86% | 10.84 | 11.52 | 3357988 | 372655 | 2.55% |
| 2026-05-14 | 11.88 | 11.61 | -0.26 | -2.19% | 11.61 | 12.19 | 2585371 | 306939 | 1.96% |
| 2026-05-13 | 11.65 | 11.87 | 0.19 | 1.63% | 11.65 | 11.90 | 2182643 | 257860 | 1.66% |