当前时间：2026-08-23 22:19:51 星期日休市中
| 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 | 9.35 | 9.41 | 0.07 | 0.75% | 9.20 | 9.42 | 22850 | 2132 | 0.54% |
| 2026-08-20 | 9.25 | 9.34 | 0.15 | 1.63% | 9.20 | 9.42 | 27852 | 2602 | 0.66% |
| 2026-08-19 | 9.54 | 9.19 | -0.27 | -2.85% | 9.10 | 9.54 | 28290 | 2621 | 0.67% |
| 2026-08-18 | 9.55 | 9.46 | -0.08 | -0.84% | 9.35 | 9.56 | 32785 | 3090 | 0.78% |
| 2026-08-17 | 9.59 | 9.54 | -0.04 | -0.42% | 9.46 | 9.68 | 23237 | 2212 | 0.55% |
| 2026-08-14 | 9.73 | 9.58 | -0.08 | -0.83% | 9.55 | 9.73 | 32274 | 3098 | 0.76% |
| 2026-08-13 | 9.99 | 9.66 | -0.33 | -3.30% | 9.65 | 10.04 | 43415 | 4258 | 1.03% |
| 2026-08-12 | 9.60 | 9.99 | 0.37 | 3.85% | 9.60 | 10.00 | 57107 | 5627 | 1.35% |
| 2026-08-11 | 9.50 | 9.62 | 0.12 | 1.26% | 9.32 | 9.65 | 50157 | 4774 | 1.19% |
| 2026-08-10 | 9.68 | 9.50 | -0.16 | -1.66% | 9.47 | 9.70 | 41647 | 3966 | 0.99% |
| 2026-08-07 | 9.55 | 9.66 | 0.10 | 1.05% | 9.39 | 9.87 | 84358 | 8136 | 2.00% |
| 2026-08-06 | 9.04 | 9.56 | 0.51 | 5.64% | 9.00 | 9.63 | 130405 | 12322 | 3.09% |
| 2026-08-05 | 8.90 | 9.05 | 0.16 | 1.80% | 8.88 | 9.09 | 46654 | 4181 | 1.10% |
| 2026-08-04 | 8.93 | 8.89 | -0.03 | -0.34% | 8.85 | 8.99 | 34068 | 3032 | 0.81% |
| 2026-08-03 | 8.75 | 8.92 | 0.20 | 2.29% | 8.72 | 8.93 | 33226 | 2941 | 0.79% |
| 2026-07-31 | 8.51 | 8.72 | 0.29 | 3.44% | 8.50 | 8.73 | 49889 | 4299 | 1.18% |
| 2026-07-30 | 8.51 | 8.43 | -0.09 | -1.06% | 8.36 | 8.61 | 44992 | 3820 | 1.06% |
| 2026-07-29 | 8.54 | 8.52 | -0.05 | -0.58% | 8.48 | 8.79 | 55041 | 4728 | 1.30% |
| 2026-07-28 | 8.35 | 8.57 | 0.14 | 1.66% | 8.35 | 8.85 | 41998 | 3631 | 0.99% |
| 2026-07-27 | 8.17 | 8.43 | 0.31 | 3.82% | 8.13 | 8.46 | 41852 | 3495 | 0.99% |
| 2026-07-24 | 8.30 | 8.12 | -0.19 | -2.29% | 8.11 | 8.30 | 26433 | 2164 | 0.63% |
| 2026-07-23 | 8.19 | 8.31 | 0.16 | 1.96% | 8.15 | 8.34 | 32027 | 2637 | 0.76% |
| 2026-07-22 | 8.28 | 8.15 | -0.10 | -1.21% | 8.10 | 8.35 | 36666 | 3000 | 0.87% |
| 2026-07-21 | 8.48 | 8.25 | -0.19 | -2.25% | 8.14 | 8.52 | 53186 | 4410 | 1.26% |
| 2026-07-20 | 8.73 | 8.44 | -0.28 | -3.21% | 8.38 | 8.86 | 49757 | 4285 | 1.18% |
| 2026-07-17 | 8.94 | 8.72 | -0.41 | -4.49% | 8.67 | 9.13 | 57781 | 5131 | 1.37% |
| 2026-07-16 | 8.61 | 9.13 | 0.49 | 5.67% | 8.59 | 9.35 | 91035 | 8248 | 2.15% |
| 2026-07-15 | 8.45 | 8.64 | 0.17 | 2.01% | 8.43 | 8.72 | 29302 | 2527 | 0.69% |
| 2026-07-14 | 8.50 | 8.47 | 0.02 | 0.24% | 8.35 | 8.51 | 29173 | 2461 | 0.69% |
| 2026-07-13 | 8.66 | 8.45 | -0.25 | -2.87% | 8.42 | 8.73 | 27635 | 2349 | 0.65% |
| 2026-07-10 | 8.62 | 8.70 | 0.10 | 1.16% | 8.51 | 8.89 | 27610 | 2415 | 0.65% |
| 2026-07-09 | 8.75 | 8.60 | -0.09 | -1.04% | 8.42 | 8.75 | 32682 | 2788 | 0.77% |
| 2026-07-08 | 8.76 | 8.69 | -0.11 | -1.25% | 8.60 | 8.80 | 23781 | 2070 | 0.56% |
| 2026-07-07 | 8.98 | 8.80 | -0.21 | -2.33% | 8.77 | 9.06 | 27683 | 2456 | 0.66% |
| 2026-07-06 | 9.16 | 9.01 | -0.17 | -1.85% | 9.01 | 9.28 | 35956 | 3284 | 0.85% |
| 2026-07-03 | 9.00 | 9.18 | 0.35 | 3.96% | 8.95 | 9.28 | 61695 | 5636 | 1.46% |
| 2026-07-02 | 8.90 | 8.83 | 0.00 | 0.00% | 8.81 | 9.06 | 31900 | 2845 | 0.76% |
| 2026-07-01 | 8.63 | 8.83 | 0.18 | 2.08% | 8.60 | 8.93 | 39342 | 3465 | 0.93% |
| 2026-06-30 | 8.61 | 8.65 | 0.04 | 0.46% | 8.51 | 8.71 | 26907 | 2315 | 0.64% |
| 2026-06-29 | 8.63 | 8.61 | -0.03 | -0.35% | 8.41 | 8.70 | 35780 | 3068 | 0.85% |
| 2026-06-26 | 8.90 | 8.64 | -0.27 | -3.03% | 8.62 | 8.90 | 44669 | 3883 | 1.06% |
| 2026-06-25 | 9.12 | 8.91 | -0.15 | -1.66% | 8.84 | 9.12 | 27419 | 2443 | 0.65% |
| 2026-06-24 | 9.34 | 9.12 | -0.23 | -2.46% | 9.01 | 9.36 | 32769 | 2988 | 0.78% |
| 2026-06-23 | 9.26 | 9.35 | 0.07 | 0.75% | 9.24 | 9.50 | 30528 | 2870 | 0.72% |
| 2026-06-22 | 9.40 | 9.28 | -0.10 | -1.07% | 9.01 | 9.40 | 35831 | 3276 | 0.85% |
| 2026-06-18 | 9.43 | 9.38 | -0.01 | -0.11% | 9.20 | 9.43 | 21334 | 1989 | 0.50% |
| 2026-06-17 | 9.56 | 9.39 | -0.17 | -1.78% | 9.33 | 9.59 | 34439 | 3238 | 0.82% |
| 2026-06-16 | 9.72 | 9.56 | -0.14 | -1.44% | 9.41 | 9.72 | 42065 | 4008 | 1.00% |
| 2026-06-15 | 9.75 | 9.70 | 0.00 | 0.00% | 9.62 | 9.89 | 27295 | 2656 | 0.65% |
| 2026-06-12 | 9.72 | 9.70 | 0.09 | 0.94% | 9.58 | 9.78 | 27468 | 2666 | 0.65% |
| 2026-06-11 | 9.80 | 9.61 | -0.26 | -2.63% | 9.50 | 9.86 | 34211 | 3287 | 0.81% |
| 2026-06-10 | 9.95 | 9.87 | -0.16 | -1.60% | 9.77 | 10.05 | 22689 | 2235 | 0.54% |
| 2026-06-09 | 10.00 | 10.03 | 0.09 | 0.91% | 9.90 | 10.10 | 18084 | 1809 | 0.43% |
| 2026-06-08 | 10.02 | 9.94 | -0.27 | -2.64% | 9.80 | 10.21 | 30555 | 3050 | 0.72% |
| 2026-06-05 | 10.13 | 10.21 | 0.08 | 0.79% | 9.92 | 10.36 | 34889 | 3533 | 0.83% |
| 2026-06-04 | 10.29 | 10.13 | -0.18 | -1.75% | 10.04 | 10.33 | 21850 | 2221 | 0.52% |
| 2026-06-03 | 10.36 | 10.31 | -0.06 | -0.58% | 10.18 | 10.44 | 27770 | 2855 | 0.66% |
| 2026-06-02 | 10.62 | 10.37 | -0.27 | -2.54% | 10.35 | 10.62 | 24259 | 2528 | 0.57% |
| 2026-06-01 | 10.41 | 10.64 | 0.28 | 2.70% | 10.26 | 10.65 | 37500 | 3953 | 0.89% |
| 2026-05-29 | 10.60 | 10.36 | -0.23 | -2.17% | 10.33 | 10.64 | 32493 | 3392 | 0.77% |
| 2026-05-28 | 10.58 | 10.59 | 0.04 | 0.38% | 10.39 | 10.68 | 25228 | 2663 | 0.60% |
| 2026-05-27 | 10.88 | 10.55 | -0.34 | -3.12% | 10.50 | 10.88 | 32372 | 3445 | 0.77% |
| 2026-05-26 | 10.83 | 10.89 | -0.04 | -0.37% | 10.68 | 10.98 | 33038 | 3576 | 0.78% |
| 2026-05-25 | 11.12 | 10.93 | -0.21 | -1.89% | 10.73 | 11.20 | 50119 | 5497 | 1.19% |
| 2026-05-22 | 11.30 | 11.14 | -0.06 | -0.54% | 11.06 | 11.38 | 38089 | 4245 | 0.90% |
| 2026-05-21 | 11.52 | 11.20 | -0.36 | -3.11% | 11.18 | 11.72 | 54568 | 6240 | 1.29% |
| 2026-05-20 | 11.69 | 11.56 | -0.22 | -1.87% | 11.43 | 11.74 | 54782 | 6314 | 1.30% |
| 2026-05-19 | 11.85 | 11.78 | -0.14 | -1.17% | 11.56 | 11.90 | 77937 | 9146 | 1.84% |
| 2026-05-18 | 12.80 | 11.92 | -0.97 | -7.53% | 11.83 | 12.81 | 160998 | 19485 | 3.81% |
| 2026-05-15 | 12.17 | 12.89 | 0.68 | 5.57% | 12.17 | 13.33 | 225926 | 29077 | 5.35% |