当前时间：2026-08-21 13:59:24 星期五交易中
| 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 | 8.95 | 9.10 | 0.28 | 3.17% | 8.95 | 9.26 | 112810 | 10287 | 2.57% |
| 2026-08-19 | 9.02 | 8.82 | -0.26 | -2.86% | 8.80 | 9.10 | 89098 | 7936 | 2.03% |
| 2026-08-18 | 9.15 | 9.08 | -0.07 | -0.77% | 8.97 | 9.19 | 72468 | 6565 | 1.65% |
| 2026-08-17 | 8.93 | 9.15 | 0.15 | 1.67% | 8.79 | 9.18 | 107858 | 9763 | 2.46% |
| 2026-08-14 | 9.06 | 9.00 | -0.01 | -0.11% | 8.88 | 9.13 | 88964 | 7992 | 2.03% |
| 2026-08-13 | 9.07 | 9.01 | -0.05 | -0.55% | 8.91 | 9.17 | 110071 | 9973 | 2.51% |
| 2026-08-12 | 9.00 | 9.06 | 0.06 | 0.67% | 8.96 | 9.15 | 63322 | 5737 | 1.44% |
| 2026-08-11 | 9.01 | 9.00 | -0.08 | -0.88% | 8.98 | 9.13 | 69742 | 6314 | 1.59% |
| 2026-08-10 | 9.11 | 9.08 | 0.02 | 0.22% | 9.01 | 9.20 | 80117 | 7278 | 1.83% |
| 2026-08-07 | 8.88 | 9.06 | 0.22 | 2.49% | 8.81 | 9.06 | 106890 | 9578 | 2.44% |
| 2026-08-06 | 8.94 | 8.84 | -0.08 | -0.90% | 8.75 | 8.98 | 79557 | 7033 | 1.81% |
| 2026-08-05 | 8.87 | 8.92 | 0.05 | 0.56% | 8.84 | 8.99 | 77653 | 6936 | 1.77% |
| 2026-08-04 | 8.89 | 8.87 | 0.05 | 0.57% | 8.82 | 9.03 | 71195 | 6335 | 1.62% |
| 2026-08-03 | 8.69 | 8.82 | 0.16 | 1.85% | 8.66 | 8.83 | 69236 | 6065 | 1.58% |
| 2026-07-31 | 8.44 | 8.66 | 0.22 | 2.61% | 8.44 | 8.74 | 94645 | 8163 | 2.16% |
| 2026-07-30 | 8.61 | 8.44 | -0.19 | -2.20% | 8.43 | 8.65 | 74844 | 6377 | 1.71% |
| 2026-07-29 | 8.48 | 8.63 | 0.17 | 2.01% | 8.42 | 8.69 | 89163 | 7645 | 2.03% |
| 2026-07-28 | 8.29 | 8.46 | 0.10 | 1.20% | 8.28 | 8.56 | 90141 | 7628 | 2.06% |
| 2026-07-27 | 8.01 | 8.36 | 0.36 | 4.50% | 7.89 | 8.42 | 118137 | 9758 | 2.69% |
| 2026-07-24 | 8.43 | 8.00 | -0.52 | -6.10% | 8.00 | 8.49 | 122352 | 10041 | 2.79% |
| 2026-07-23 | 8.39 | 8.52 | 0.04 | 0.47% | 8.33 | 8.55 | 95390 | 8069 | 2.18% |
| 2026-07-22 | 8.59 | 8.48 | -0.19 | -2.19% | 8.38 | 8.81 | 124530 | 10641 | 2.84% |
| 2026-07-21 | 8.46 | 8.67 | 0.11 | 1.29% | 8.22 | 8.68 | 146232 | 12325 | 3.34% |
| 2026-07-20 | 9.11 | 8.56 | -0.49 | -5.41% | 8.50 | 9.11 | 175371 | 15476 | 4.00% |
| 2026-07-17 | 9.65 | 9.05 | -0.68 | -6.99% | 9.02 | 9.73 | 196207 | 18205 | 4.48% |
| 2026-07-16 | 9.66 | 9.73 | -0.03 | -0.31% | 9.39 | 9.80 | 165064 | 15882 | 3.77% |
| 2026-07-15 | 9.15 | 9.76 | 0.56 | 6.09% | 9.10 | 9.76 | 235944 | 22670 | 5.38% |
| 2026-07-14 | 9.37 | 9.20 | -0.17 | -1.81% | 9.06 | 9.39 | 161052 | 14807 | 3.67% |
| 2026-07-13 | 9.66 | 9.37 | -0.27 | -2.80% | 9.31 | 9.74 | 129077 | 12211 | 2.94% |
| 2026-07-10 | 9.39 | 9.64 | 0.19 | 2.01% | 9.23 | 9.88 | 188559 | 18183 | 4.30% |
| 2026-07-09 | 9.30 | 9.45 | 0.10 | 1.07% | 9.22 | 9.50 | 128772 | 12042 | 2.94% |
| 2026-07-08 | 9.69 | 9.35 | -0.32 | -3.31% | 9.34 | 9.77 | 151078 | 14322 | 3.45% |
| 2026-07-07 | 10.01 | 9.67 | -0.46 | -4.54% | 9.67 | 10.03 | 177379 | 17464 | 4.05% |
| 2026-07-06 | 10.34 | 10.13 | -0.22 | -2.13% | 10.02 | 10.47 | 207326 | 21153 | 4.73% |
| 2026-07-03 | 10.31 | 10.35 | -0.03 | -0.29% | 10.05 | 10.50 | 211792 | 21667 | 4.83% |
| 2026-07-02 | 10.71 | 10.38 | -0.48 | -4.42% | 10.30 | 10.99 | 246125 | 26009 | 5.61% |
| 2026-07-01 | 10.88 | 10.86 | -0.18 | -1.63% | 10.44 | 11.18 | 319598 | 34436 | 7.29% |
| 2026-06-30 | 10.65 | 11.04 | 0.15 | 1.38% | 10.52 | 11.04 | 267333 | 28811 | 6.10% |
| 2026-06-29 | 10.18 | 10.89 | 0.64 | 6.24% | 10.09 | 10.94 | 345826 | 36968 | 7.89% |
| 2026-06-26 | 10.26 | 10.25 | -0.11 | -1.06% | 9.97 | 10.52 | 264877 | 27077 | 6.04% |
| 2026-06-25 | 9.74 | 10.36 | 0.58 | 5.93% | 9.63 | 10.44 | 358903 | 36638 | 8.19% |
| 2026-06-24 | 9.70 | 9.78 | -0.14 | -1.41% | 9.70 | 10.07 | 226551 | 22305 | 5.17% |
| 2026-06-23 | 9.31 | 9.92 | 0.62 | 6.67% | 9.27 | 10.20 | 355224 | 35158 | 8.10% |
| 2026-06-22 | 9.50 | 9.30 | -0.22 | -2.31% | 8.97 | 9.50 | 172625 | 15835 | 3.94% |
| 2026-06-18 | 9.34 | 9.52 | 0.12 | 1.28% | 9.16 | 9.55 | 142270 | 13345 | 3.25% |
| 2026-06-17 | 9.58 | 9.40 | -0.18 | -1.88% | 9.38 | 9.80 | 161475 | 15385 | 3.68% |
| 2026-06-16 | 9.28 | 9.58 | 0.22 | 2.35% | 9.14 | 9.70 | 178650 | 16843 | 4.07% |
| 2026-06-15 | 9.40 | 9.36 | -0.01 | -0.11% | 9.23 | 9.53 | 123740 | 11567 | 2.82% |
| 2026-06-12 | 9.32 | 9.37 | 0.18 | 1.96% | 9.21 | 9.46 | 138241 | 12940 | 3.15% |
| 2026-06-11 | 9.17 | 9.19 | -0.06 | -0.65% | 8.98 | 9.28 | 121993 | 11113 | 2.78% |
| 2026-06-10 | 9.23 | 9.25 | -0.10 | -1.07% | 9.08 | 9.39 | 130395 | 11988 | 2.97% |
| 2026-06-09 | 9.58 | 9.35 | -0.16 | -1.68% | 9.22 | 9.60 | 163984 | 15267 | 3.74% |
| 2026-06-08 | 9.57 | 9.51 | -0.31 | -3.16% | 9.40 | 9.92 | 195124 | 18837 | 4.45% |
| 2026-06-05 | 9.74 | 9.82 | 0.09 | 0.92% | 9.58 | 10.00 | 230662 | 22698 | 5.26% |
| 2026-06-04 | 9.73 | 9.73 | -0.03 | -0.31% | 9.55 | 9.84 | 136443 | 13219 | 3.11% |
| 2026-06-03 | 10.09 | 10.01 | -0.17 | -1.67% | 9.91 | 10.10 | 152284 | 15210 | 3.47% |
| 2026-06-02 | 10.26 | 10.18 | -0.07 | -0.68% | 9.93 | 10.31 | 203401 | 20529 | 4.64% |
| 2026-06-01 | 10.25 | 10.25 | -0.05 | -0.49% | 10.10 | 10.46 | 162773 | 16731 | 3.71% |
| 2026-05-29 | 10.79 | 10.30 | -0.40 | -3.74% | 10.18 | 10.83 | 225761 | 23538 | 5.15% |
| 2026-05-28 | 10.93 | 10.70 | -0.14 | -1.29% | 10.49 | 11.10 | 231580 | 24876 | 5.28% |
| 2026-05-27 | 11.20 | 10.84 | -0.36 | -3.21% | 10.73 | 11.27 | 240761 | 26269 | 5.49% |
| 2026-05-26 | 11.72 | 11.20 | -0.55 | -4.68% | 11.06 | 11.72 | 314487 | 35330 | 7.17% |
| 2026-05-25 | 12.60 | 11.75 | -0.89 | -7.04% | 11.38 | 12.60 | 607938 | 72452 | 13.87% |
| 2026-05-22 | 12.96 | 12.64 | -0.25 | -1.94% | 12.38 | 13.31 | 422976 | 53619 | 9.65% |
| 2026-05-21 | 13.44 | 12.89 | -0.86 | -6.25% | 12.80 | 14.01 | 624242 | 83067 | 14.24% |
| 2026-05-20 | 13.27 | 13.75 | 0.62 | 4.72% | 13.15 | 14.37 | 675196 | 93752 | 15.40% |
| 2026-05-19 | 12.89 | 13.13 | 0.18 | 1.39% | 12.83 | 13.84 | 585321 | 77448 | 13.35% |
| 2026-05-18 | 13.86 | 12.95 | -0.61 | -4.50% | 12.88 | 13.86 | 753178 | 98830 | 17.18% |
| 2026-05-15 | 12.34 | 13.56 | 1.23 | 9.98% | 12.21 | 13.56 | 515733 | 67812 | 11.76% |
| 2026-05-14 | 11.88 | 12.33 | 0.59 | 5.03% | 11.64 | 12.91 | 582288 | 71955 | 13.28% |
| 2026-05-13 | 11.89 | 11.74 | -0.16 | -1.34% | 11.67 | 12.03 | 214918 | 25337 | 4.90% |