当前时间：2026-08-17 05:37:48 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 | 9.41 | 10.23 | 0.93 | 10.00% | 9.26 | 10.23 | 97803 | 9699 | 4.79% |
| 2026-08-13 | 9.45 | 9.30 | -0.13 | -1.38% | 9.30 | 9.50 | 32742 | 3068 | 1.60% |
| 2026-08-12 | 9.35 | 9.43 | 0.09 | 0.96% | 9.34 | 9.55 | 27588 | 2604 | 1.35% |
| 2026-08-11 | 9.25 | 9.34 | -0.01 | -0.11% | 9.16 | 9.45 | 24198 | 2258 | 1.19% |
| 2026-08-10 | 9.04 | 9.35 | 0.30 | 3.31% | 8.95 | 9.39 | 32237 | 2978 | 1.58% |
| 2026-08-07 | 9.04 | 9.05 | -0.05 | -0.55% | 8.83 | 9.09 | 33260 | 2982 | 1.63% |
| 2026-08-06 | 8.98 | 9.10 | 0.18 | 2.02% | 8.88 | 9.11 | 38325 | 3455 | 1.88% |
| 2026-08-05 | 9.10 | 8.92 | -0.13 | -1.44% | 8.81 | 9.10 | 42614 | 3813 | 2.09% |
| 2026-08-04 | 9.04 | 9.05 | 0.06 | 0.67% | 8.96 | 9.27 | 46028 | 4179 | 2.25% |
| 2026-08-03 | 8.76 | 8.99 | 0.23 | 2.63% | 8.66 | 9.02 | 34927 | 3102 | 1.71% |
| 2026-07-31 | 8.58 | 8.76 | 0.32 | 3.79% | 8.58 | 8.86 | 46816 | 4081 | 2.29% |
| 2026-07-30 | 8.66 | 8.44 | -0.14 | -1.63% | 8.32 | 8.78 | 36339 | 3104 | 1.78% |
| 2026-07-29 | 8.46 | 8.58 | 0.14 | 1.66% | 8.35 | 8.67 | 38646 | 3296 | 1.89% |
| 2026-07-28 | 8.32 | 8.44 | 0.12 | 1.44% | 8.22 | 8.74 | 38001 | 3220 | 1.86% |
| 2026-07-27 | 7.94 | 8.32 | 0.23 | 2.84% | 7.94 | 8.38 | 42009 | 3463 | 2.06% |
| 2026-07-24 | 8.01 | 8.09 | -0.07 | -0.86% | 7.95 | 8.25 | 40125 | 3246 | 1.97% |
| 2026-07-23 | 7.86 | 8.16 | 0.29 | 3.68% | 7.84 | 8.16 | 42245 | 3387 | 2.07% |
| 2026-07-22 | 7.89 | 7.87 | -0.03 | -0.38% | 7.77 | 8.18 | 44207 | 3512 | 2.16% |
| 2026-07-21 | 8.03 | 7.90 | -0.23 | -2.83% | 7.32 | 8.11 | 91640 | 7036 | 4.49% |
| 2026-07-20 | 9.01 | 8.13 | -0.90 | -9.97% | 8.13 | 9.01 | 77239 | 6570 | 3.78% |
| 2026-07-17 | 8.90 | 9.03 | 0.13 | 1.46% | 8.82 | 9.34 | 85158 | 7744 | 4.17% |
| 2026-07-16 | 8.77 | 8.90 | 0.19 | 2.18% | 8.32 | 9.10 | 61430 | 5465 | 3.01% |
| 2026-07-15 | 8.96 | 8.71 | -0.27 | -3.01% | 8.51 | 9.00 | 63461 | 5552 | 3.11% |
| 2026-07-14 | 8.90 | 8.98 | 0.08 | 0.90% | 8.71 | 9.20 | 84149 | 7501 | 4.12% |
| 2026-07-13 | 8.66 | 8.90 | 0.25 | 2.89% | 8.55 | 9.47 | 125158 | 11276 | 6.13% |
| 2026-07-10 | 7.92 | 8.65 | 0.69 | 8.67% | 7.82 | 8.76 | 122854 | 10523 | 6.02% |
| 2026-07-09 | 7.94 | 7.96 | -0.02 | -0.25% | 7.71 | 8.08 | 38484 | 3042 | 1.88% |
| 2026-07-08 | 8.13 | 7.98 | -0.21 | -2.56% | 7.92 | 8.27 | 33611 | 2695 | 1.65% |
| 2026-07-07 | 8.31 | 8.19 | -0.22 | -2.62% | 8.06 | 8.40 | 35614 | 2911 | 1.74% |
| 2026-07-06 | 8.36 | 8.41 | 0.03 | 0.36% | 8.35 | 8.61 | 57676 | 4891 | 2.82% |
| 2026-07-03 | 8.54 | 8.38 | 0.00 | 0.00% | 8.19 | 8.56 | 44657 | 3750 | 2.19% |
| 2026-07-02 | 8.56 | 8.38 | -0.11 | -1.30% | 8.38 | 8.76 | 59911 | 5105 | 2.93% |
| 2026-07-01 | 8.32 | 8.49 | 0.22 | 2.66% | 8.00 | 8.58 | 73470 | 6144 | 3.60% |
| 2026-06-30 | 7.82 | 8.27 | 0.44 | 5.62% | 7.81 | 8.29 | 100022 | 8112 | 4.90% |
| 2026-06-29 | 7.94 | 7.83 | -0.33 | -4.04% | 7.34 | 8.05 | 125193 | 9611 | 6.13% |
| 2026-06-26 | 8.35 | 8.16 | -0.62 | -7.06% | 7.90 | 8.40 | 151376 | 12063 | 7.41% |
| 2026-06-25 | 9.49 | 8.78 | -0.97 | -9.95% | 8.78 | 9.75 | 158357 | 14306 | 7.76% |
| 2026-06-24 | 9.49 | 9.75 | -0.33 | -3.27% | 9.12 | 10.21 | 168304 | 16132 | 8.24% |
| 2026-06-23 | 10.63 | 10.08 | -1.12 | -10.00% | 10.08 | 10.65 | 180822 | 18416 | 8.86% |
| 2026-06-22 | 10.50 | 11.20 | 0.32 | 2.94% | 9.79 | 11.76 | 224961 | 23363 | 11.02% |
| 2026-06-18 | 9.80 | 10.88 | 0.99 | 10.01% | 9.08 | 10.88 | 179383 | 17748 | 8.78% |
| 2026-06-17 | 9.19 | 9.89 | 0.51 | 5.44% | 9.06 | 10.28 | 104018 | 9926 | 5.09% |
| 2026-06-16 | 9.22 | 9.38 | 0.18 | 1.96% | 9.03 | 9.50 | 35439 | 3275 | 1.74% |
| 2026-06-15 | 9.52 | 9.20 | -0.24 | -2.54% | 9.12 | 9.67 | 35148 | 3270 | 1.72% |
| 2026-06-12 | 9.39 | 9.44 | 0.11 | 1.18% | 9.17 | 9.55 | 27684 | 2606 | 1.36% |
| 2026-06-11 | 9.54 | 9.33 | -0.16 | -1.69% | 9.10 | 9.61 | 24347 | 2258 | 1.19% |
| 2026-06-10 | 9.53 | 9.49 | -0.04 | -0.42% | 9.17 | 9.59 | 30891 | 2889 | 1.51% |
| 2026-06-09 | 9.69 | 9.53 | -0.07 | -0.73% | 9.39 | 9.79 | 27998 | 2667 | 1.37% |
| 2026-06-08 | 9.58 | 9.60 | -0.33 | -3.32% | 9.48 | 9.98 | 38228 | 3717 | 1.87% |
| 2026-06-05 | 9.80 | 9.93 | 0.04 | 0.40% | 9.57 | 10.09 | 35267 | 3463 | 1.73% |
| 2026-06-04 | 9.97 | 9.89 | -0.10 | -1.00% | 9.79 | 10.06 | 33163 | 3277 | 1.62% |
| 2026-06-03 | 10.44 | 9.99 | -0.38 | -3.66% | 9.89 | 10.44 | 46072 | 4630 | 2.26% |
| 2026-06-02 | 10.70 | 10.37 | -0.19 | -1.80% | 10.25 | 11.27 | 47000 | 4952 | 2.30% |
| 2026-06-01 | 10.29 | 10.56 | 0.27 | 2.62% | 10.01 | 10.65 | 36402 | 3832 | 1.78% |
| 2026-05-29 | 10.72 | 10.29 | -0.43 | -4.01% | 10.18 | 10.83 | 33083 | 3464 | 1.62% |
| 2026-05-28 | 10.61 | 10.72 | 0.21 | 2.00% | 10.56 | 10.93 | 41229 | 4417 | 2.02% |
| 2026-05-27 | 10.60 | 10.51 | -0.24 | -2.23% | 10.36 | 10.81 | 38881 | 4096 | 1.90% |
| 2026-05-26 | 11.24 | 10.75 | -0.45 | -4.02% | 10.61 | 11.30 | 53098 | 5735 | 2.60% |
| 2026-05-25 | 11.63 | 11.20 | -0.40 | -3.45% | 11.05 | 11.88 | 61185 | 6967 | 3.00% |
| 2026-05-22 | 11.88 | 11.60 | -0.14 | -1.19% | 11.32 | 12.12 | 82711 | 9606 | 4.05% |
| 2026-05-21 | 11.48 | 11.74 | 0.22 | 1.91% | 11.48 | 12.55 | 121995 | 14752 | 5.97% |
| 2026-05-20 | 11.51 | 11.52 | 0.02 | 0.17% | 11.22 | 11.61 | 30279 | 3441 | 1.48% |
| 2026-05-19 | 11.68 | 11.50 | -0.12 | -1.03% | 11.42 | 11.94 | 38260 | 4448 | 1.87% |
| 2026-05-18 | 11.36 | 11.62 | 0.22 | 1.93% | 11.36 | 11.67 | 28918 | 3331 | 1.42% |
| 2026-05-15 | 11.56 | 11.40 | -0.24 | -2.06% | 11.35 | 11.75 | 33632 | 3870 | 1.65% |
| 2026-05-14 | 11.67 | 11.64 | -0.04 | -0.34% | 11.47 | 11.81 | 39464 | 4589 | 1.93% |
| 2026-05-13 | 11.83 | 11.68 | -0.15 | -1.27% | 11.64 | 11.92 | 38760 | 4555 | 1.90% |
| 2026-05-12 | 11.97 | 11.83 | -0.16 | -1.33% | 11.73 | 12.20 | 41134 | 4894 | 2.01% |
| 2026-05-11 | 12.29 | 11.99 | -0.13 | -1.07% | 11.84 | 12.29 | 45436 | 5447 | 2.23% |