当前时间：2026-08-17 05:27:18 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 9.31 | 9.43 | 0.30 | 3.29% | 9.13 | 10.04 | 818490 | 78748 | 12.66% |
| 2026-08-13 | 8.97 | 9.13 | 0.16 | 1.78% | 8.97 | 9.48 | 580449 | 53637 | 8.98% |
| 2026-08-12 | 9.00 | 8.97 | 0.03 | 0.34% | 8.86 | 9.23 | 720721 | 65121 | 11.15% |
| 2026-08-11 | 8.27 | 8.94 | 0.81 | 9.96% | 7.96 | 8.94 | 589764 | 51015 | 9.12% |
| 2026-08-10 | 8.10 | 8.13 | -0.28 | -3.33% | 7.78 | 8.20 | 526089 | 42011 | 8.14% |
| 2026-08-07 | 8.66 | 8.41 | -0.29 | -3.33% | 8.27 | 8.92 | 355511 | 30376 | 5.50% |
| 2026-08-06 | 8.61 | 8.70 | 0.03 | 0.35% | 8.60 | 8.95 | 209229 | 18333 | 3.24% |
| 2026-08-05 | 8.50 | 8.67 | 0.17 | 2.00% | 8.39 | 8.72 | 229098 | 19583 | 3.54% |
| 2026-08-04 | 8.05 | 8.50 | 0.50 | 6.25% | 7.97 | 8.54 | 289626 | 23995 | 4.48% |
| 2026-08-03 | 8.24 | 8.00 | -0.07 | -0.87% | 7.93 | 8.25 | 111627 | 8975 | 1.73% |
| 2026-07-31 | 7.94 | 8.07 | 0.19 | 2.41% | 7.90 | 8.10 | 135001 | 10818 | 2.09% |
| 2026-07-30 | 7.90 | 7.88 | -0.10 | -1.25% | 7.88 | 8.05 | 123011 | 9776 | 1.90% |
| 2026-07-29 | 7.92 | 7.98 | 0.08 | 1.01% | 7.84 | 8.09 | 106867 | 8502 | 1.65% |
| 2026-07-28 | 7.91 | 7.90 | -0.14 | -1.74% | 7.89 | 8.08 | 105114 | 8384 | 1.63% |
| 2026-07-27 | 7.88 | 8.04 | 0.01 | 0.12% | 7.88 | 8.08 | 112584 | 8987 | 1.74% |
| 2026-07-24 | 8.28 | 8.03 | -0.31 | -3.72% | 7.88 | 8.28 | 175581 | 14085 | 2.72% |
| 2026-07-23 | 8.11 | 8.34 | 0.15 | 1.83% | 8.11 | 8.34 | 90340 | 7442 | 1.40% |
| 2026-07-22 | 8.37 | 8.19 | -0.27 | -3.19% | 8.18 | 8.47 | 140031 | 11679 | 2.17% |
| 2026-07-21 | 7.95 | 8.46 | 0.52 | 6.55% | 7.80 | 8.49 | 207487 | 16901 | 3.21% |
| 2026-07-20 | 8.25 | 7.94 | -0.29 | -3.52% | 7.90 | 8.35 | 220093 | 17750 | 3.40% |
| 2026-07-17 | 8.37 | 8.23 | -0.07 | -0.84% | 8.04 | 8.49 | 248254 | 20442 | 3.84% |
| 2026-07-16 | 8.54 | 8.30 | -0.17 | -2.01% | 8.28 | 8.66 | 223228 | 18788 | 3.45% |
| 2026-07-15 | 8.60 | 8.47 | -0.14 | -1.63% | 8.46 | 8.83 | 354158 | 30530 | 5.48% |
| 2026-07-14 | 7.83 | 8.61 | 0.78 | 9.96% | 7.80 | 8.61 | 402564 | 33945 | 6.23% |
| 2026-07-13 | 8.28 | 7.83 | -0.43 | -5.21% | 7.80 | 8.39 | 229182 | 18508 | 3.54% |
| 2026-07-10 | 8.26 | 8.26 | 0.04 | 0.49% | 8.09 | 8.40 | 136850 | 11303 | 2.12% |
| 2026-07-09 | 8.11 | 8.22 | 0.12 | 1.48% | 7.83 | 8.25 | 184204 | 14761 | 2.85% |
| 2026-07-08 | 8.35 | 8.10 | -0.16 | -1.94% | 8.10 | 8.36 | 150955 | 12355 | 2.33% |
| 2026-07-07 | 8.66 | 8.26 | -0.32 | -3.73% | 8.24 | 8.66 | 177768 | 14878 | 2.75% |
| 2026-07-06 | 8.71 | 8.58 | -0.24 | -2.72% | 8.48 | 8.93 | 269542 | 23276 | 4.17% |
| 2026-07-03 | 8.07 | 8.82 | 0.80 | 9.98% | 8.01 | 8.82 | 335582 | 28752 | 5.19% |
| 2026-07-02 | 8.10 | 8.02 | -0.08 | -0.99% | 7.86 | 8.20 | 133494 | 10740 | 2.06% |
| 2026-07-01 | 8.18 | 8.10 | -0.10 | -1.22% | 8.00 | 8.23 | 183993 | 14891 | 2.85% |
| 2026-06-30 | 7.87 | 8.20 | 0.25 | 3.14% | 7.82 | 8.36 | 203489 | 16585 | 3.15% |
| 2026-06-29 | 7.87 | 7.95 | 0.09 | 1.15% | 7.46 | 8.18 | 243577 | 18948 | 3.77% |
| 2026-06-26 | 7.75 | 7.86 | 0.09 | 1.16% | 7.55 | 7.90 | 171817 | 13322 | 2.66% |
| 2026-06-25 | 8.12 | 7.77 | -0.38 | -4.66% | 7.42 | 8.23 | 281089 | 21792 | 4.35% |
| 2026-06-24 | 8.39 | 8.15 | -0.25 | -2.98% | 7.80 | 8.43 | 272088 | 21991 | 4.21% |
| 2026-06-23 | 8.42 | 8.40 | 0.19 | 2.31% | 8.22 | 8.79 | 417272 | 35316 | 6.45% |
| 2026-06-22 | 7.46 | 8.21 | 0.75 | 10.05% | 7.46 | 8.21 | 153613 | 12267 | 2.38% |
| 2026-06-18 | 7.38 | 7.46 | 0.07 | 0.95% | 7.30 | 7.56 | 119933 | 8893 | 1.86% |
| 2026-06-17 | 7.53 | 7.39 | -0.17 | -2.25% | 7.32 | 7.53 | 134799 | 10002 | 2.09% |
| 2026-06-16 | 7.56 | 7.56 | 0.00 | 0.00% | 7.41 | 7.67 | 149864 | 11319 | 2.32% |
| 2026-06-15 | 7.61 | 7.56 | -0.05 | -0.66% | 7.52 | 7.85 | 157501 | 12005 | 2.44% |
| 2026-06-12 | 7.71 | 7.61 | -0.04 | -0.52% | 7.50 | 8.00 | 239484 | 18491 | 3.70% |
| 2026-06-11 | 7.47 | 7.65 | 0.18 | 2.41% | 7.13 | 7.76 | 306387 | 22984 | 4.74% |
| 2026-06-10 | 7.80 | 7.47 | -0.40 | -5.08% | 7.31 | 7.83 | 294412 | 22094 | 4.55% |
| 2026-06-09 | 8.38 | 7.87 | -0.41 | -4.95% | 7.72 | 8.44 | 320537 | 25416 | 4.96% |
| 2026-06-08 | 8.69 | 8.28 | -0.62 | -6.97% | 8.02 | 8.69 | 203424 | 17080 | 3.15% |
| 2026-06-05 | 8.78 | 8.90 | 0.12 | 1.37% | 8.57 | 9.05 | 173527 | 15332 | 2.68% |
| 2026-06-04 | 8.99 | 8.78 | -0.16 | -1.79% | 8.74 | 9.22 | 149197 | 13325 | 2.31% |
| 2026-06-03 | 9.14 | 9.04 | -0.09 | -0.99% | 8.92 | 9.27 | 161544 | 14671 | 2.50% |
| 2026-06-02 | 9.35 | 9.13 | -0.26 | -2.77% | 8.96 | 9.39 | 145334 | 13305 | 2.25% |
| 2026-06-01 | 9.55 | 9.39 | -0.07 | -0.74% | 9.31 | 10.03 | 232513 | 22416 | 3.60% |
| 2026-05-29 | 9.65 | 9.46 | -0.19 | -1.97% | 9.19 | 9.66 | 188159 | 17676 | 2.91% |
| 2026-05-28 | 9.70 | 9.65 | -0.06 | -0.62% | 9.44 | 9.85 | 157058 | 15137 | 2.43% |
| 2026-05-27 | 9.93 | 9.71 | -0.19 | -1.92% | 9.61 | 10.04 | 220305 | 21497 | 3.41% |
| 2026-05-26 | 10.11 | 9.90 | -0.42 | -4.07% | 9.72 | 10.25 | 293096 | 29045 | 4.53% |
| 2026-05-25 | 9.99 | 10.32 | 0.58 | 5.95% | 9.70 | 10.39 | 406120 | 41173 | 6.28% |
| 2026-05-22 | 9.50 | 9.74 | 0.30 | 3.18% | 9.49 | 10.10 | 351454 | 34413 | 5.44% |
| 2026-05-21 | 9.51 | 9.44 | -0.06 | -0.63% | 9.39 | 10.16 | 395543 | 38722 | 6.12% |
| 2026-05-20 | 9.04 | 9.50 | 0.62 | 6.98% | 8.95 | 9.61 | 338658 | 31392 | 5.24% |
| 2026-05-19 | 9.04 | 8.88 | -0.19 | -2.09% | 8.72 | 9.06 | 201464 | 17821 | 3.12% |
| 2026-05-18 | 9.16 | 9.07 | -0.09 | -0.98% | 9.03 | 9.39 | 171302 | 15708 | 2.65% |
| 2026-05-15 | 9.68 | 9.16 | -0.31 | -3.27% | 9.03 | 9.69 | 247993 | 22894 | 3.84% |
| 2026-05-14 | 9.83 | 9.47 | -0.25 | -2.57% | 9.47 | 9.96 | 275947 | 26790 | 4.27% |
| 2026-05-13 | 9.75 | 9.72 | -0.06 | -0.61% | 9.57 | 9.85 | 236738 | 23057 | 3.66% |
| 2026-05-12 | 9.86 | 9.78 | -0.14 | -1.41% | 9.50 | 9.87 | 355201 | 34482 | 5.49% |
| 2026-05-11 | 9.58 | 9.92 | 0.37 | 3.87% | 9.40 | 10.05 | 784887 | 77184 | 12.14% |