当前时间：2026-08-23 07:26:08 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 | 9.56 | 9.85 | 0.90 | 10.06% | 9.40 | 9.85 | 186056 | 18218 | 2.99% |
| 2026-08-20 | 8.80 | 8.95 | 0.27 | 3.11% | 8.55 | 9.00 | 168572 | 14771 | 2.71% |
| 2026-08-19 | 8.80 | 8.68 | -0.23 | -2.58% | 8.68 | 8.94 | 166826 | 14674 | 2.68% |
| 2026-08-18 | 9.04 | 8.91 | -0.08 | -0.89% | 8.79 | 9.09 | 138988 | 12411 | 2.24% |
| 2026-08-17 | 9.13 | 8.99 | -0.10 | -1.10% | 8.88 | 9.13 | 150191 | 13460 | 2.42% |
| 2026-08-14 | 9.28 | 9.09 | -0.07 | -0.76% | 8.97 | 9.28 | 140027 | 12720 | 2.25% |
| 2026-08-13 | 9.50 | 9.16 | -0.34 | -3.58% | 9.15 | 9.51 | 232950 | 21712 | 3.75% |
| 2026-08-12 | 9.44 | 9.50 | 0.05 | 0.53% | 9.32 | 9.70 | 219864 | 20964 | 3.54% |
| 2026-08-11 | 9.18 | 9.45 | 0.21 | 2.27% | 8.87 | 9.55 | 334079 | 31016 | 5.38% |
| 2026-08-10 | 9.20 | 9.24 | 0.08 | 0.87% | 8.92 | 9.29 | 211744 | 19288 | 3.41% |
| 2026-08-07 | 9.00 | 9.16 | -0.01 | -0.11% | 8.85 | 9.18 | 251631 | 22676 | 4.05% |
| 2026-08-06 | 8.60 | 9.17 | 0.52 | 6.01% | 8.55 | 9.20 | 407910 | 36690 | 6.56% |
| 2026-08-05 | 8.77 | 8.65 | 0.06 | 0.70% | 8.40 | 8.89 | 195471 | 16787 | 3.15% |
| 2026-08-04 | 8.50 | 8.59 | 0.12 | 1.42% | 8.45 | 8.62 | 134783 | 11520 | 2.17% |
| 2026-08-03 | 8.38 | 8.47 | 0.22 | 2.67% | 8.35 | 8.50 | 130142 | 10984 | 2.09% |
| 2026-07-31 | 8.38 | 8.25 | 0.08 | 0.98% | 8.22 | 8.38 | 104827 | 8684 | 1.69% |
| 2026-07-30 | 8.46 | 8.17 | -0.42 | -4.89% | 8.15 | 8.65 | 192780 | 16116 | 3.10% |
| 2026-07-29 | 8.50 | 8.59 | 0.06 | 0.70% | 8.47 | 8.74 | 194267 | 16703 | 3.13% |
| 2026-07-28 | 8.25 | 8.53 | 0.18 | 2.16% | 8.25 | 8.60 | 208461 | 17715 | 3.35% |
| 2026-07-27 | 8.17 | 8.35 | 0.08 | 0.97% | 8.15 | 8.38 | 136500 | 11301 | 2.20% |
| 2026-07-24 | 8.30 | 8.27 | -0.13 | -1.55% | 8.20 | 8.45 | 163891 | 13656 | 2.64% |
| 2026-07-23 | 8.25 | 8.40 | 0.12 | 1.45% | 8.15 | 8.42 | 163899 | 13634 | 2.64% |
| 2026-07-22 | 8.08 | 8.28 | 0.18 | 2.22% | 8.02 | 8.38 | 176079 | 14454 | 2.83% |
| 2026-07-21 | 8.00 | 8.10 | 0.12 | 1.50% | 7.85 | 8.10 | 134615 | 10728 | 2.17% |
| 2026-07-20 | 7.97 | 7.98 | 0.01 | 0.13% | 7.85 | 8.08 | 135018 | 10744 | 2.17% |
| 2026-07-17 | 7.88 | 7.97 | 0.07 | 0.89% | 7.86 | 8.20 | 189134 | 15217 | 3.04% |
| 2026-07-16 | 7.90 | 7.90 | -0.08 | -1.00% | 7.80 | 8.00 | 73028 | 5777 | 1.17% |
| 2026-07-15 | 7.79 | 7.98 | 0.13 | 1.66% | 7.79 | 8.20 | 125992 | 10123 | 2.03% |
| 2026-07-14 | 7.76 | 7.85 | 0.09 | 1.16% | 7.63 | 7.85 | 84554 | 6555 | 1.36% |
| 2026-07-13 | 7.93 | 7.76 | -0.16 | -2.02% | 7.70 | 8.00 | 104672 | 8180 | 1.68% |
| 2026-07-10 | 8.07 | 7.92 | -0.18 | -2.22% | 7.89 | 8.08 | 142721 | 11346 | 2.30% |
| 2026-07-09 | 7.97 | 8.10 | 0.17 | 2.14% | 7.84 | 8.16 | 169649 | 13556 | 2.73% |
| 2026-07-08 | 8.22 | 7.93 | -0.32 | -3.88% | 7.90 | 8.26 | 278354 | 22352 | 4.48% |
| 2026-07-07 | 8.00 | 8.25 | 0.48 | 6.18% | 7.84 | 8.55 | 429056 | 35485 | 6.90% |
| 2026-07-06 | 7.99 | 7.77 | -0.19 | -2.39% | 7.75 | 8.12 | 159066 | 12548 | 2.56% |
| 2026-07-03 | 8.58 | 7.96 | -0.62 | -7.23% | 7.95 | 8.66 | 321051 | 26179 | 5.17% |
| 2026-07-02 | 8.01 | 8.58 | 0.44 | 5.41% | 8.01 | 8.79 | 340470 | 28839 | 5.48% |
| 2026-07-01 | 7.92 | 8.14 | 0.08 | 0.99% | 7.85 | 8.52 | 287780 | 23699 | 4.63% |
| 2026-06-30 | 7.43 | 8.06 | 0.57 | 7.61% | 7.27 | 8.20 | 290134 | 22473 | 4.67% |
| 2026-06-29 | 7.57 | 7.49 | -0.08 | -1.06% | 7.30 | 7.71 | 147678 | 10951 | 2.38% |
| 2026-06-26 | 7.57 | 7.57 | 0.00 | 0.00% | 7.26 | 7.67 | 174950 | 13005 | 2.81% |
| 2026-06-25 | 7.64 | 7.57 | -0.14 | -1.82% | 7.48 | 7.67 | 140322 | 10581 | 2.26% |
| 2026-06-24 | 7.98 | 7.71 | -0.27 | -3.38% | 7.66 | 7.99 | 140391 | 10870 | 2.26% |
| 2026-06-23 | 7.89 | 7.98 | 0.02 | 0.25% | 7.87 | 8.13 | 111990 | 8975 | 1.80% |
| 2026-06-22 | 8.00 | 7.96 | -0.04 | -0.50% | 7.72 | 8.04 | 193344 | 15161 | 3.11% |
| 2026-06-18 | 8.10 | 8.00 | -0.10 | -1.23% | 7.92 | 8.42 | 232351 | 18850 | 3.74% |
| 2026-06-17 | 8.21 | 8.10 | -0.22 | -2.64% | 8.06 | 8.34 | 205204 | 16727 | 3.30% |
| 2026-06-16 | 8.46 | 8.32 | -0.21 | -2.46% | 8.12 | 8.59 | 210779 | 17563 | 3.39% |
| 2026-06-15 | 8.49 | 8.53 | 0.02 | 0.24% | 8.45 | 8.67 | 169053 | 14499 | 2.72% |
| 2026-06-12 | 8.90 | 8.51 | -0.39 | -4.38% | 8.42 | 8.93 | 241336 | 20652 | 3.88% |
| 2026-06-11 | 8.61 | 8.90 | 0.16 | 1.83% | 8.61 | 8.98 | 235442 | 20779 | 3.79% |
| 2026-06-10 | 8.38 | 8.74 | 0.28 | 3.31% | 8.32 | 8.75 | 201313 | 17220 | 3.24% |
| 2026-06-09 | 8.70 | 8.46 | -0.09 | -1.05% | 8.35 | 8.76 | 161258 | 13689 | 2.59% |
| 2026-06-08 | 8.58 | 8.55 | -0.24 | -2.73% | 8.43 | 8.85 | 165562 | 14305 | 2.66% |
| 2026-06-05 | 8.61 | 8.79 | 0.18 | 2.09% | 8.30 | 9.08 | 273149 | 23800 | 4.39% |
| 2026-06-04 | 8.56 | 8.61 | -0.06 | -0.69% | 8.50 | 8.75 | 164886 | 14212 | 2.65% |
| 2026-06-03 | 8.86 | 8.67 | -0.27 | -3.02% | 8.55 | 9.05 | 253711 | 22325 | 4.08% |
| 2026-06-02 | 8.80 | 8.94 | 0.11 | 1.25% | 8.67 | 9.13 | 230753 | 20575 | 3.71% |
| 2026-06-01 | 8.60 | 8.83 | 0.12 | 1.38% | 8.46 | 8.88 | 167021 | 14590 | 2.69% |
| 2026-05-29 | 8.59 | 8.71 | 0.12 | 1.40% | 8.47 | 9.00 | 265120 | 23219 | 4.27% |
| 2026-05-28 | 8.42 | 8.59 | 0.09 | 1.06% | 8.38 | 8.75 | 171593 | 14612 | 2.76% |
| 2026-05-27 | 8.67 | 8.50 | -0.16 | -1.85% | 8.38 | 8.80 | 219087 | 18743 | 3.52% |
| 2026-05-26 | 8.90 | 8.66 | -0.51 | -5.56% | 8.50 | 9.05 | 333960 | 29192 | 5.37% |
| 2026-05-25 | 9.55 | 9.17 | -0.35 | -3.68% | 8.89 | 9.67 | 371330 | 34144 | 5.97% |
| 2026-05-22 | 9.56 | 9.52 | -0.14 | -1.45% | 9.35 | 9.66 | 363747 | 34583 | 5.85% |
| 2026-05-21 | 9.98 | 9.66 | -0.51 | -5.01% | 9.50 | 10.36 | 595090 | 58856 | 9.57% |
| 2026-05-20 | 10.26 | 10.17 | 0.07 | 0.69% | 9.80 | 10.50 | 816201 | 82434 | 13.13% |
| 2026-05-19 | 9.14 | 10.10 | 0.92 | 10.02% | 9.14 | 10.10 | 306811 | 30264 | 4.94% |
| 2026-05-18 | 9.90 | 9.18 | -0.47 | -4.87% | 9.11 | 9.95 | 711073 | 66735 | 11.44% |
| 2026-05-15 | 9.07 | 9.65 | 0.88 | 10.03% | 8.80 | 9.65 | 457908 | 42618 | 7.37% |