当前时间：2026-08-17 05:36:15 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 | 8.89 | 9.75 | 0.89 | 10.05% | 8.82 | 9.75 | 61840 | 5883 | 2.58% |
| 2026-08-13 | 9.09 | 8.86 | -0.18 | -1.99% | 8.86 | 9.20 | 26801 | 2419 | 1.12% |
| 2026-08-12 | 9.05 | 9.04 | 0.14 | 1.57% | 8.83 | 9.10 | 19279 | 1734 | 0.80% |
| 2026-08-11 | 9.04 | 8.90 | -0.11 | -1.22% | 8.82 | 9.04 | 23284 | 2069 | 0.97% |
| 2026-08-10 | 8.76 | 9.01 | 0.30 | 3.44% | 8.70 | 9.04 | 22982 | 2051 | 0.96% |
| 2026-08-07 | 8.80 | 8.71 | -0.05 | -0.57% | 8.57 | 8.80 | 17192 | 1489 | 0.72% |
| 2026-08-06 | 8.58 | 8.76 | 0.13 | 1.51% | 8.56 | 8.77 | 16664 | 1443 | 0.69% |
| 2026-08-05 | 8.74 | 8.63 | -0.02 | -0.23% | 8.55 | 8.74 | 18588 | 1605 | 0.77% |
| 2026-08-04 | 8.76 | 8.65 | -0.06 | -0.69% | 8.60 | 8.81 | 19316 | 1682 | 0.80% |
| 2026-08-03 | 8.43 | 8.71 | 0.34 | 4.06% | 8.38 | 8.72 | 25274 | 2167 | 1.05% |
| 2026-07-31 | 8.38 | 8.37 | 0.08 | 0.97% | 8.24 | 8.42 | 21718 | 1810 | 0.90% |
| 2026-07-30 | 8.27 | 8.29 | 0.02 | 0.24% | 8.14 | 8.39 | 18781 | 1555 | 0.78% |
| 2026-07-29 | 8.10 | 8.27 | 0.17 | 2.10% | 8.03 | 8.30 | 22965 | 1884 | 0.96% |
| 2026-07-28 | 8.07 | 8.10 | 0.03 | 0.37% | 8.03 | 8.18 | 16648 | 1349 | 0.69% |
| 2026-07-27 | 7.85 | 8.07 | 0.20 | 2.54% | 7.79 | 8.12 | 17271 | 1385 | 0.72% |
| 2026-07-24 | 7.95 | 7.87 | -0.16 | -1.99% | 7.82 | 8.08 | 12722 | 1008 | 0.53% |
| 2026-07-23 | 7.71 | 8.03 | 0.25 | 3.21% | 7.71 | 8.05 | 21025 | 1666 | 0.88% |
| 2026-07-22 | 7.95 | 7.78 | -0.18 | -2.26% | 7.75 | 8.03 | 24034 | 1885 | 1.00% |
| 2026-07-21 | 8.06 | 7.96 | -0.10 | -1.24% | 7.81 | 8.13 | 36657 | 2916 | 1.53% |
| 2026-07-20 | 8.28 | 8.06 | -0.15 | -1.83% | 7.92 | 8.43 | 33096 | 2691 | 1.38% |
| 2026-07-17 | 8.48 | 8.21 | -0.27 | -3.18% | 8.16 | 8.61 | 30062 | 2515 | 1.25% |
| 2026-07-16 | 8.37 | 8.48 | 0.12 | 1.44% | 8.27 | 8.61 | 23459 | 1989 | 0.98% |
| 2026-07-15 | 8.30 | 8.36 | -0.01 | -0.12% | 8.30 | 8.53 | 21080 | 1776 | 0.88% |
| 2026-07-14 | 8.11 | 8.37 | 0.21 | 2.57% | 8.08 | 8.38 | 24444 | 2009 | 1.02% |
| 2026-07-13 | 8.33 | 8.16 | -0.17 | -2.04% | 8.06 | 8.39 | 33876 | 2772 | 1.41% |
| 2026-07-10 | 8.06 | 8.33 | 0.27 | 3.35% | 8.00 | 8.49 | 34357 | 2842 | 1.43% |
| 2026-07-09 | 8.23 | 8.06 | -0.17 | -2.07% | 7.94 | 8.38 | 54405 | 4372 | 2.27% |
| 2026-07-08 | 8.46 | 8.23 | -0.15 | -1.79% | 8.19 | 8.46 | 27055 | 2237 | 1.13% |
| 2026-07-07 | 8.74 | 8.38 | -0.43 | -4.88% | 8.38 | 8.91 | 25967 | 2223 | 1.08% |
| 2026-07-06 | 9.02 | 8.81 | -0.12 | -1.34% | 8.80 | 9.04 | 32138 | 2864 | 1.34% |
| 2026-07-03 | 8.62 | 8.93 | 0.32 | 3.72% | 8.60 | 9.00 | 37145 | 3296 | 1.55% |
| 2026-07-02 | 8.65 | 8.61 | 0.02 | 0.23% | 8.48 | 8.86 | 25885 | 2253 | 1.08% |
| 2026-07-01 | 8.36 | 8.59 | 0.24 | 2.87% | 8.36 | 8.71 | 33877 | 2897 | 1.41% |
| 2026-06-30 | 8.37 | 8.35 | -0.03 | -0.36% | 8.23 | 8.47 | 20692 | 1728 | 0.86% |
| 2026-06-29 | 8.34 | 8.38 | -0.02 | -0.24% | 8.13 | 8.48 | 24510 | 2040 | 1.02% |
| 2026-06-26 | 8.75 | 8.40 | -0.36 | -4.11% | 8.40 | 8.75 | 32167 | 2734 | 1.34% |
| 2026-06-25 | 9.15 | 8.76 | -0.33 | -3.63% | 8.75 | 9.15 | 32945 | 2916 | 1.37% |
| 2026-06-24 | 9.36 | 9.09 | -0.27 | -2.88% | 9.03 | 9.46 | 25635 | 2344 | 1.07% |
| 2026-06-23 | 9.28 | 9.36 | -0.02 | -0.21% | 9.28 | 9.55 | 19580 | 1849 | 0.82% |
| 2026-06-22 | 9.58 | 9.38 | -0.09 | -0.95% | 9.05 | 9.58 | 33855 | 3114 | 1.41% |
| 2026-06-18 | 9.24 | 9.47 | 0.19 | 2.05% | 9.01 | 9.65 | 48146 | 4548 | 2.01% |
| 2026-06-17 | 9.59 | 9.28 | -0.27 | -2.83% | 9.19 | 9.60 | 36317 | 3389 | 1.51% |
| 2026-06-16 | 9.67 | 9.55 | -0.12 | -1.24% | 9.39 | 9.74 | 25280 | 2405 | 1.05% |
| 2026-06-15 | 9.64 | 9.67 | 0.15 | 1.58% | 9.52 | 9.82 | 23647 | 2293 | 0.99% |
| 2026-06-12 | 9.57 | 9.52 | 0.02 | 0.21% | 9.44 | 9.70 | 20656 | 1974 | 0.86% |
| 2026-06-11 | 9.76 | 9.50 | -0.18 | -1.86% | 9.34 | 9.76 | 19115 | 1806 | 0.80% |
| 2026-06-10 | 9.83 | 9.68 | -0.22 | -2.22% | 9.50 | 9.94 | 22782 | 2197 | 0.95% |
| 2026-06-09 | 10.08 | 9.90 | -0.10 | -1.00% | 9.77 | 10.11 | 22654 | 2243 | 0.94% |
| 2026-06-08 | 10.05 | 10.00 | -0.21 | -2.06% | 9.81 | 10.30 | 26268 | 2646 | 1.09% |
| 2026-06-05 | 10.15 | 10.21 | 0.05 | 0.49% | 9.92 | 10.44 | 29494 | 3012 | 1.23% |
| 2026-06-04 | 10.28 | 10.16 | -0.13 | -1.26% | 10.08 | 10.30 | 19568 | 1993 | 0.82% |
| 2026-06-03 | 10.43 | 10.29 | -0.06 | -0.58% | 10.16 | 10.43 | 23165 | 2375 | 0.97% |
| 2026-06-02 | 10.65 | 10.45 | -0.19 | -1.79% | 10.38 | 10.78 | 18642 | 1955 | 0.78% |
| 2026-06-01 | 10.27 | 10.64 | 0.37 | 3.60% | 10.20 | 10.73 | 26486 | 2804 | 1.10% |
| 2026-05-29 | 10.78 | 10.27 | -0.42 | -3.93% | 10.18 | 10.78 | 27887 | 2888 | 1.16% |
| 2026-05-28 | 10.88 | 10.69 | -0.17 | -1.57% | 10.45 | 11.00 | 32883 | 3507 | 1.37% |
| 2026-05-27 | 11.13 | 10.86 | -0.29 | -2.60% | 10.82 | 11.16 | 35421 | 3881 | 1.48% |
| 2026-05-26 | 11.25 | 11.15 | -0.23 | -2.02% | 11.01 | 11.47 | 34907 | 3893 | 1.45% |
| 2026-05-25 | 11.31 | 11.38 | 0.19 | 1.70% | 11.22 | 11.59 | 27954 | 3181 | 1.16% |
| 2026-05-22 | 11.13 | 11.19 | 0.06 | 0.54% | 11.03 | 11.39 | 22129 | 2479 | 0.92% |
| 2026-05-21 | 11.30 | 11.13 | -0.17 | -1.50% | 11.05 | 11.59 | 31423 | 3576 | 1.31% |
| 2026-05-20 | 11.39 | 11.30 | -0.12 | -1.05% | 11.16 | 11.50 | 28247 | 3187 | 1.18% |
| 2026-05-19 | 11.35 | 11.42 | 0.09 | 0.79% | 11.22 | 11.46 | 18100 | 2055 | 0.75% |
| 2026-05-18 | 11.39 | 11.33 | 0.00 | 0.00% | 11.08 | 11.40 | 26541 | 2977 | 1.11% |
| 2026-05-15 | 11.38 | 11.33 | -0.04 | -0.35% | 11.22 | 11.55 | 27922 | 3183 | 1.16% |
| 2026-05-14 | 11.51 | 11.37 | -0.16 | -1.39% | 11.33 | 11.63 | 21492 | 2456 | 0.90% |
| 2026-05-13 | 11.73 | 11.53 | -0.09 | -0.77% | 11.52 | 11.73 | 28467 | 3297 | 1.19% |
| 2026-05-12 | 11.82 | 11.62 | -0.21 | -1.78% | 11.59 | 11.87 | 28056 | 3281 | 1.17% |
| 2026-05-11 | 11.96 | 11.83 | -0.13 | -1.09% | 11.78 | 12.14 | 35784 | 4269 | 1.49% |