当前时间：2026-08-20 18:51:02 星期四休市中
| 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 | 9.56 | 9.86 | 0.36 | 3.79% | 9.44 | 10.07 | 180510 | 17700 | 5.90% |
| 2026-08-19 | 10.18 | 9.50 | -0.76 | -7.41% | 9.38 | 10.40 | 220574 | 21279 | 7.21% |
| 2026-08-18 | 10.25 | 10.26 | -0.09 | -0.87% | 10.08 | 10.42 | 220550 | 22621 | 7.20% |
| 2026-08-17 | 9.45 | 10.35 | 0.94 | 9.99% | 9.35 | 10.35 | 186104 | 18686 | 6.08% |
| 2026-08-14 | 9.42 | 9.41 | 0.00 | 0.00% | 9.30 | 9.54 | 101428 | 9557 | 3.31% |
| 2026-08-13 | 10.00 | 9.41 | -0.47 | -4.76% | 9.30 | 10.00 | 151888 | 14571 | 4.96% |
| 2026-08-12 | 9.78 | 9.88 | 0.11 | 1.13% | 9.71 | 10.04 | 113934 | 11275 | 3.72% |
| 2026-08-11 | 9.46 | 9.77 | 0.32 | 3.39% | 9.40 | 10.02 | 147017 | 14403 | 4.80% |
| 2026-08-10 | 9.49 | 9.45 | 0.06 | 0.64% | 9.26 | 9.51 | 103304 | 9700 | 3.37% |
| 2026-08-07 | 9.38 | 9.39 | 0.04 | 0.43% | 9.20 | 9.61 | 127908 | 12076 | 4.18% |
| 2026-08-06 | 9.18 | 9.35 | 0.17 | 1.85% | 9.10 | 9.36 | 147159 | 13579 | 4.81% |
| 2026-08-05 | 9.30 | 9.18 | 0.00 | 0.00% | 8.85 | 9.30 | 167792 | 15288 | 5.48% |
| 2026-08-04 | 8.89 | 9.18 | 0.39 | 4.44% | 8.88 | 9.30 | 132660 | 12135 | 4.33% |
| 2026-08-03 | 8.55 | 8.79 | 0.32 | 3.78% | 8.45 | 8.79 | 129591 | 11197 | 4.23% |
| 2026-07-31 | 8.42 | 8.47 | 0.22 | 2.67% | 8.25 | 8.60 | 180270 | 15251 | 5.89% |
| 2026-07-30 | 9.04 | 8.25 | -0.87 | -9.54% | 8.21 | 9.21 | 226907 | 19497 | 7.41% |
| 2026-07-29 | 8.57 | 9.12 | 0.54 | 6.29% | 8.53 | 9.31 | 256396 | 23106 | 8.38% |
| 2026-07-28 | 8.21 | 8.58 | 0.37 | 4.51% | 8.20 | 8.72 | 193545 | 16507 | 6.32% |
| 2026-07-27 | 7.70 | 8.21 | 0.51 | 6.62% | 7.66 | 8.30 | 204124 | 16462 | 6.67% |
| 2026-07-24 | 7.54 | 7.70 | 0.15 | 1.99% | 7.46 | 7.75 | 151121 | 11526 | 4.94% |
| 2026-07-23 | 7.15 | 7.55 | 0.43 | 6.04% | 7.12 | 7.66 | 202679 | 15075 | 6.62% |
| 2026-07-22 | 6.83 | 7.12 | 0.12 | 1.71% | 6.70 | 7.24 | 175078 | 12320 | 5.72% |
| 2026-07-21 | 6.96 | 7.00 | 0.12 | 1.74% | 6.19 | 7.05 | 227093 | 15164 | 7.42% |
| 2026-07-20 | 7.70 | 6.88 | -0.76 | -9.95% | 6.88 | 7.77 | 158366 | 11591 | 5.17% |
| 2026-07-17 | 8.05 | 7.64 | -0.42 | -5.21% | 7.50 | 8.09 | 134992 | 10467 | 4.41% |
| 2026-07-16 | 8.19 | 8.06 | -0.14 | -1.71% | 7.93 | 8.43 | 117880 | 9570 | 3.85% |
| 2026-07-15 | 8.32 | 8.20 | -0.17 | -2.03% | 8.03 | 8.48 | 127470 | 10491 | 4.16% |
| 2026-07-14 | 8.16 | 8.37 | 0.30 | 3.72% | 7.80 | 8.37 | 172899 | 14049 | 5.65% |
| 2026-07-13 | 8.67 | 8.07 | -0.62 | -7.13% | 8.00 | 8.75 | 199246 | 16460 | 6.51% |
| 2026-07-10 | 9.01 | 8.69 | -0.31 | -3.44% | 8.69 | 9.07 | 186253 | 16540 | 6.08% |
| 2026-07-09 | 9.02 | 9.00 | -0.02 | -0.22% | 8.62 | 9.58 | 237150 | 21434 | 7.75% |
| 2026-07-08 | 8.93 | 9.02 | 0.06 | 0.67% | 8.81 | 9.50 | 309379 | 28014 | 10.11% |
| 2026-07-07 | 9.53 | 8.96 | -0.99 | -9.95% | 8.96 | 10.19 | 282669 | 26377 | 9.23% |
| 2026-07-06 | 10.95 | 9.95 | -1.09 | -9.87% | 9.94 | 10.98 | 349721 | 35878 | 11.42% |
| 2026-07-03 | 11.03 | 11.04 | -0.67 | -5.72% | 10.75 | 11.85 | 314480 | 35061 | 10.27% |
| 2026-07-02 | 12.31 | 11.71 | -1.30 | -9.99% | 11.71 | 12.36 | 210054 | 25094 | 6.86% |
| 2026-07-01 | 14.80 | 13.01 | -1.44 | -9.97% | 13.01 | 15.40 | 421049 | 58915 | 13.75% |
| 2026-06-30 | 15.50 | 14.45 | -1.11 | -7.13% | 14.40 | 15.73 | 257672 | 38563 | 8.42% |
| 2026-06-29 | 15.86 | 15.56 | 0.15 | 0.97% | 15.30 | 16.00 | 240130 | 37483 | 7.84% |
| 2026-06-26 | 15.30 | 15.41 | 0.12 | 0.78% | 15.19 | 16.55 | 431240 | 68609 | 14.09% |
| 2026-06-25 | 14.10 | 15.29 | 1.18 | 8.36% | 13.75 | 15.50 | 310983 | 45727 | 10.16% |
| 2026-06-24 | 14.50 | 14.11 | -0.45 | -3.09% | 13.90 | 14.69 | 170358 | 24148 | 5.56% |
| 2026-06-23 | 14.59 | 14.56 | 0.00 | 0.00% | 14.26 | 14.89 | 227169 | 33259 | 7.42% |
| 2026-06-22 | 14.53 | 14.56 | 0.16 | 1.11% | 14.01 | 14.61 | 214222 | 30618 | 7.00% |
| 2026-06-18 | 14.72 | 14.40 | -0.32 | -2.17% | 13.90 | 14.80 | 317541 | 45996 | 10.37% |
| 2026-06-17 | 13.21 | 14.72 | 1.34 | 10.01% | 12.72 | 14.72 | 385419 | 52736 | 12.59% |
| 2026-06-16 | 14.88 | 13.38 | -0.89 | -6.24% | 13.31 | 15.37 | 469890 | 66206 | 15.35% |
| 2026-06-15 | 13.01 | 14.27 | 1.30 | 10.02% | 13.01 | 14.27 | 283463 | 40021 | 9.26% |
| 2026-06-12 | 13.44 | 12.97 | -0.42 | -3.14% | 12.86 | 13.73 | 146376 | 19462 | 4.78% |
| 2026-06-11 | 12.77 | 13.39 | 0.43 | 3.32% | 12.73 | 13.45 | 186075 | 24332 | 6.08% |
| 2026-06-10 | 13.25 | 12.96 | -0.25 | -1.89% | 12.70 | 13.25 | 129919 | 16816 | 4.24% |
| 2026-06-09 | 13.40 | 13.21 | -0.10 | -0.75% | 12.97 | 13.59 | 152292 | 20099 | 4.97% |
| 2026-06-08 | 13.40 | 13.31 | -0.52 | -3.76% | 12.85 | 13.63 | 196035 | 25923 | 6.40% |
| 2026-06-05 | 14.39 | 13.83 | -0.56 | -3.89% | 13.76 | 14.62 | 203650 | 29114 | 6.65% |
| 2026-06-04 | 13.79 | 14.39 | 0.55 | 3.97% | 13.70 | 14.68 | 215980 | 30771 | 7.06% |
| 2026-06-03 | 13.05 | 13.84 | 0.84 | 6.46% | 12.92 | 14.00 | 273616 | 37339 | 8.94% |
| 2026-06-02 | 12.97 | 13.00 | -0.08 | -0.61% | 12.67 | 13.24 | 168744 | 21847 | 5.51% |
| 2026-06-01 | 12.83 | 13.08 | 0.19 | 1.47% | 12.68 | 14.00 | 256299 | 34419 | 8.37% |
| 2026-05-29 | 14.07 | 12.89 | -1.11 | -7.93% | 12.88 | 14.09 | 384600 | 51651 | 12.56% |
| 2026-05-28 | 12.75 | 14.00 | 1.27 | 9.98% | 12.63 | 14.00 | 432569 | 59906 | 14.13% |
| 2026-05-27 | 12.90 | 12.73 | -0.19 | -1.47% | 11.64 | 12.90 | 244100 | 29813 | 7.97% |
| 2026-05-26 | 13.45 | 12.92 | -0.63 | -4.65% | 12.70 | 14.00 | 184222 | 24367 | 6.02% |
| 2026-05-25 | 14.00 | 13.55 | -0.43 | -3.08% | 13.31 | 14.11 | 197663 | 26942 | 6.46% |
| 2026-05-22 | 13.48 | 13.98 | 0.45 | 3.33% | 13.28 | 14.18 | 213456 | 29465 | 6.97% |
| 2026-05-21 | 12.90 | 13.53 | 0.63 | 4.88% | 12.89 | 14.12 | 308802 | 42269 | 10.09% |
| 2026-05-20 | 13.18 | 12.90 | -0.26 | -1.98% | 12.84 | 13.30 | 137916 | 17940 | 4.51% |
| 2026-05-19 | 13.68 | 13.16 | -0.25 | -1.86% | 12.60 | 13.68 | 209866 | 27570 | 6.86% |
| 2026-05-18 | 13.36 | 13.41 | 0.05 | 0.37% | 13.00 | 13.65 | 130828 | 17490 | 4.27% |
| 2026-05-15 | 13.40 | 13.36 | -0.04 | -0.30% | 13.12 | 13.65 | 196765 | 26252 | 6.43% |
| 2026-05-14 | 13.41 | 13.40 | -0.19 | -1.40% | 13.39 | 13.86 | 182790 | 24852 | 5.97% |
| 2026-05-13 | 13.24 | 13.59 | 0.22 | 1.65% | 13.04 | 13.69 | 161505 | 21779 | 5.28% |
| 2026-05-12 | 13.35 | 13.37 | -0.04 | -0.30% | 12.91 | 13.45 | 176581 | 23305 | 5.77% |