当前时间：2026-08-21 06:08:26 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 9.27 | 9.65 | 0.40 | 4.32% | 9.27 | 9.72 | 196122 | 18853 | 3.87% |
| 2026-08-19 | 9.38 | 9.25 | -0.17 | -1.80% | 9.20 | 9.46 | 103889 | 9662 | 2.05% |
| 2026-08-18 | 9.34 | 9.42 | 0.03 | 0.32% | 9.34 | 9.59 | 90929 | 8599 | 1.79% |
| 2026-08-17 | 9.41 | 9.39 | 0.00 | 0.00% | 9.15 | 9.49 | 98214 | 9172 | 1.94% |
| 2026-08-14 | 9.37 | 9.39 | -0.04 | -0.42% | 9.29 | 9.55 | 108938 | 10225 | 2.15% |
| 2026-08-13 | 9.51 | 9.43 | -0.02 | -0.21% | 9.28 | 9.62 | 143129 | 13568 | 2.82% |
| 2026-08-12 | 9.26 | 9.45 | 0.25 | 2.72% | 9.17 | 9.49 | 130403 | 12204 | 2.57% |
| 2026-08-11 | 9.28 | 9.20 | -0.12 | -1.29% | 9.18 | 9.41 | 109224 | 10156 | 2.15% |
| 2026-08-10 | 9.22 | 9.32 | 0.07 | 0.76% | 9.20 | 9.44 | 139116 | 12986 | 2.74% |
| 2026-08-07 | 8.95 | 9.25 | 0.28 | 3.12% | 8.89 | 9.25 | 153917 | 14026 | 3.03% |
| 2026-08-06 | 8.89 | 8.97 | 0.07 | 0.79% | 8.81 | 8.97 | 89789 | 7980 | 1.77% |
| 2026-08-05 | 9.00 | 8.90 | -0.14 | -1.55% | 8.83 | 9.04 | 118946 | 10599 | 2.35% |
| 2026-08-04 | 8.90 | 9.04 | 0.14 | 1.57% | 8.87 | 9.08 | 98653 | 8877 | 1.95% |
| 2026-08-03 | 8.90 | 8.90 | 0.00 | 0.00% | 8.86 | 9.00 | 97956 | 8735 | 1.93% |
| 2026-07-31 | 8.63 | 8.90 | 0.19 | 2.18% | 8.63 | 8.90 | 109570 | 9666 | 2.16% |
| 2026-07-30 | 8.70 | 8.71 | -0.03 | -0.34% | 8.62 | 8.95 | 115105 | 10103 | 2.27% |
| 2026-07-29 | 8.68 | 8.74 | 0.13 | 1.51% | 8.65 | 8.82 | 101336 | 8854 | 2.00% |
| 2026-07-28 | 8.56 | 8.61 | 0.00 | 0.00% | 8.52 | 8.77 | 90356 | 7819 | 1.78% |
| 2026-07-27 | 8.26 | 8.61 | 0.27 | 3.24% | 8.26 | 8.65 | 125863 | 10761 | 2.48% |
| 2026-07-24 | 8.75 | 8.34 | -0.44 | -5.01% | 8.33 | 8.78 | 123017 | 10508 | 2.43% |
| 2026-07-23 | 8.62 | 8.78 | 0.08 | 0.92% | 8.54 | 8.78 | 130043 | 11252 | 2.56% |
| 2026-07-22 | 8.62 | 8.70 | 0.08 | 0.93% | 8.54 | 8.85 | 156685 | 13658 | 3.09% |
| 2026-07-21 | 8.80 | 8.62 | -0.32 | -3.58% | 8.45 | 8.82 | 190472 | 16430 | 3.76% |
| 2026-07-20 | 8.76 | 8.94 | 0.15 | 1.71% | 8.63 | 8.94 | 217160 | 19090 | 4.28% |
| 2026-07-17 | 9.12 | 8.79 | -0.46 | -4.97% | 8.71 | 9.26 | 251940 | 22507 | 4.97% |
| 2026-07-16 | 9.10 | 9.25 | 0.02 | 0.22% | 9.00 | 9.47 | 355586 | 32864 | 7.01% |
| 2026-07-15 | 8.68 | 9.23 | 0.84 | 10.01% | 8.67 | 9.23 | 254220 | 23134 | 5.01% |
| 2026-07-14 | 8.21 | 8.39 | 0.13 | 1.57% | 8.12 | 8.44 | 95228 | 7942 | 1.88% |
| 2026-07-13 | 8.26 | 8.26 | -0.02 | -0.24% | 8.20 | 8.37 | 83667 | 6928 | 1.65% |
| 2026-07-10 | 8.11 | 8.28 | 0.16 | 1.97% | 7.98 | 8.32 | 95249 | 7824 | 1.88% |
| 2026-07-09 | 8.06 | 8.12 | -0.02 | -0.25% | 7.95 | 8.26 | 70313 | 5672 | 1.39% |
| 2026-07-08 | 8.17 | 8.14 | 0.02 | 0.25% | 8.06 | 8.26 | 69486 | 5670 | 1.37% |
| 2026-07-07 | 8.27 | 8.12 | -0.21 | -2.52% | 8.07 | 8.30 | 77236 | 6299 | 1.52% |
| 2026-07-06 | 8.32 | 8.33 | 0.06 | 0.73% | 8.24 | 8.47 | 97820 | 8175 | 1.93% |
| 2026-07-03 | 8.04 | 8.27 | 0.23 | 2.86% | 8.04 | 8.30 | 106852 | 8739 | 2.11% |
| 2026-07-02 | 7.96 | 8.04 | 0.00 | 0.00% | 7.90 | 8.16 | 100792 | 8091 | 1.99% |
| 2026-07-01 | 7.53 | 8.04 | 0.48 | 6.35% | 7.47 | 8.05 | 119866 | 9360 | 2.36% |
| 2026-06-30 | 7.77 | 7.56 | -0.27 | -3.45% | 7.51 | 7.79 | 86023 | 6535 | 1.70% |
| 2026-06-29 | 7.52 | 7.83 | 0.31 | 4.12% | 7.37 | 7.87 | 118506 | 9161 | 2.34% |
| 2026-06-26 | 7.74 | 7.52 | -0.28 | -3.59% | 7.51 | 7.80 | 84059 | 6369 | 1.66% |
| 2026-06-25 | 8.00 | 7.80 | -0.30 | -3.70% | 7.74 | 8.08 | 93055 | 7299 | 1.83% |
| 2026-06-24 | 8.19 | 8.10 | -0.08 | -0.98% | 8.06 | 8.34 | 91150 | 7447 | 1.80% |
| 2026-06-23 | 7.89 | 8.18 | 0.23 | 2.89% | 7.89 | 8.32 | 100643 | 8246 | 1.98% |
| 2026-06-22 | 8.08 | 7.95 | -0.15 | -1.85% | 7.62 | 8.08 | 104845 | 8180 | 2.07% |
| 2026-06-18 | 7.99 | 8.10 | 0.13 | 1.63% | 7.93 | 8.24 | 68760 | 5574 | 1.36% |
| 2026-06-17 | 8.22 | 8.12 | -0.10 | -1.22% | 8.09 | 8.22 | 55125 | 4486 | 1.09% |
| 2026-06-16 | 8.25 | 8.22 | -0.01 | -0.12% | 8.12 | 8.28 | 60754 | 4981 | 1.20% |
| 2026-06-15 | 8.18 | 8.23 | 0.09 | 1.11% | 8.14 | 8.30 | 77074 | 6328 | 1.52% |
| 2026-06-12 | 8.09 | 8.14 | 0.16 | 2.01% | 7.92 | 8.15 | 78530 | 6343 | 1.55% |
| 2026-06-11 | 8.00 | 7.98 | -0.08 | -0.99% | 7.85 | 8.10 | 57167 | 4542 | 1.13% |
| 2026-06-10 | 8.25 | 8.06 | -0.14 | -1.71% | 7.93 | 8.25 | 81586 | 6549 | 1.61% |
| 2026-06-09 | 8.21 | 8.20 | 0.00 | 0.00% | 8.11 | 8.28 | 64842 | 5312 | 1.28% |
| 2026-06-08 | 8.35 | 8.20 | -0.29 | -3.42% | 8.08 | 8.50 | 81224 | 6693 | 1.60% |
| 2026-06-05 | 8.46 | 8.49 | 0.08 | 0.95% | 8.40 | 8.59 | 67505 | 5731 | 1.33% |
| 2026-06-04 | 8.65 | 8.41 | -0.31 | -3.56% | 8.40 | 8.77 | 86627 | 7375 | 1.71% |
| 2026-06-03 | 8.81 | 8.72 | -0.11 | -1.25% | 8.66 | 8.83 | 72385 | 6305 | 1.43% |
| 2026-06-02 | 9.04 | 8.83 | -0.21 | -2.32% | 8.78 | 9.04 | 75933 | 6719 | 1.50% |
| 2026-06-01 | 8.82 | 9.04 | 0.13 | 1.46% | 8.82 | 9.04 | 83393 | 7484 | 1.64% |
| 2026-05-29 | 8.81 | 8.91 | 0.09 | 1.02% | 8.78 | 8.96 | 87219 | 7746 | 1.72% |
| 2026-05-28 | 8.82 | 8.82 | -0.04 | -0.45% | 8.65 | 8.92 | 61515 | 5415 | 1.21% |
| 2026-05-27 | 9.01 | 8.86 | -0.20 | -2.21% | 8.74 | 9.05 | 93356 | 8263 | 1.84% |
| 2026-05-26 | 9.21 | 9.06 | -0.15 | -1.63% | 8.95 | 9.21 | 78821 | 7132 | 1.55% |
| 2026-05-25 | 9.22 | 9.21 | -0.01 | -0.11% | 9.11 | 9.38 | 76760 | 7060 | 1.51% |
| 2026-05-22 | 9.14 | 9.22 | 0.13 | 1.43% | 9.09 | 9.32 | 83032 | 7628 | 1.64% |
| 2026-05-21 | 9.33 | 9.09 | -0.25 | -2.68% | 9.08 | 9.49 | 112336 | 10447 | 2.22% |
| 2026-05-20 | 9.56 | 9.34 | -0.30 | -3.11% | 9.30 | 9.60 | 114574 | 10765 | 2.26% |
| 2026-05-19 | 9.51 | 9.64 | 0.14 | 1.47% | 9.51 | 9.78 | 102231 | 9832 | 2.02% |
| 2026-05-18 | 9.52 | 9.50 | 0.00 | 0.00% | 9.38 | 9.59 | 107123 | 10151 | 2.11% |
| 2026-05-15 | 9.59 | 9.50 | -0.16 | -1.66% | 9.41 | 9.66 | 119042 | 11336 | 2.35% |
| 2026-05-14 | 9.73 | 9.66 | -0.09 | -0.92% | 9.60 | 9.82 | 130727 | 12684 | 2.58% |
| 2026-05-13 | 9.71 | 9.75 | -0.01 | -0.10% | 9.66 | 9.82 | 123039 | 11983 | 2.43% |