当前时间：2026-08-21 03:29:05 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 | 10.00 | 10.04 | 0.03 | 0.30% | 9.96 | 10.15 | 25610 | 2574 | 0.76% |
| 2026-08-19 | 10.30 | 10.01 | -0.37 | -3.56% | 9.95 | 10.34 | 43192 | 4360 | 1.27% |
| 2026-08-18 | 10.48 | 10.38 | -0.06 | -0.57% | 10.22 | 10.54 | 48006 | 4965 | 1.42% |
| 2026-08-17 | 10.26 | 10.44 | 0.12 | 1.16% | 10.26 | 10.62 | 42958 | 4489 | 1.27% |
| 2026-08-14 | 10.46 | 10.32 | -0.14 | -1.34% | 10.20 | 10.48 | 48138 | 4955 | 1.42% |
| 2026-08-13 | 10.68 | 10.46 | -0.10 | -0.95% | 10.39 | 10.69 | 46393 | 4865 | 1.37% |
| 2026-08-12 | 10.36 | 10.56 | 0.20 | 1.93% | 10.22 | 10.60 | 62721 | 6560 | 1.85% |
| 2026-08-11 | 10.34 | 10.36 | -0.09 | -0.86% | 10.30 | 10.65 | 85473 | 8925 | 2.52% |
| 2026-08-10 | 9.89 | 10.45 | 0.55 | 5.56% | 9.78 | 10.48 | 134656 | 13835 | 3.97% |
| 2026-08-07 | 9.86 | 9.90 | 0.02 | 0.20% | 9.71 | 9.91 | 53073 | 5211 | 1.56% |
| 2026-08-06 | 10.00 | 9.88 | -0.13 | -1.30% | 9.70 | 10.04 | 81907 | 8065 | 2.42% |
| 2026-08-05 | 9.92 | 10.01 | 0.06 | 0.60% | 9.83 | 10.07 | 99113 | 9882 | 2.92% |
| 2026-08-04 | 10.22 | 9.95 | 0.08 | 0.81% | 9.93 | 10.24 | 156683 | 15742 | 4.62% |
| 2026-08-03 | 9.07 | 9.87 | 0.90 | 10.03% | 9.02 | 9.87 | 53947 | 5226 | 1.59% |
| 2026-07-31 | 8.86 | 8.97 | 0.20 | 2.28% | 8.86 | 9.00 | 29674 | 2655 | 0.87% |
| 2026-07-30 | 9.12 | 8.77 | -0.38 | -4.15% | 8.72 | 9.22 | 49581 | 4440 | 1.46% |
| 2026-07-29 | 9.01 | 9.15 | 0.13 | 1.44% | 9.00 | 9.25 | 49897 | 4569 | 1.47% |
| 2026-07-28 | 8.73 | 9.02 | 0.10 | 1.12% | 8.73 | 9.20 | 39174 | 3537 | 1.16% |
| 2026-07-27 | 8.71 | 8.92 | 0.14 | 1.59% | 8.71 | 9.06 | 38597 | 3448 | 1.14% |
| 2026-07-24 | 9.04 | 8.78 | -0.36 | -3.94% | 8.71 | 9.08 | 42059 | 3715 | 1.24% |
| 2026-07-23 | 8.75 | 9.14 | 0.27 | 3.04% | 8.75 | 9.14 | 62668 | 5620 | 1.85% |
| 2026-07-22 | 8.96 | 8.87 | -0.23 | -2.53% | 8.79 | 9.13 | 55791 | 4987 | 1.65% |
| 2026-07-21 | 9.29 | 9.10 | -0.10 | -1.09% | 8.28 | 9.32 | 121849 | 10671 | 3.59% |
| 2026-07-20 | 9.83 | 9.20 | -0.63 | -6.41% | 9.11 | 10.08 | 84518 | 8083 | 2.49% |
| 2026-07-17 | 10.24 | 9.83 | -0.32 | -3.15% | 9.77 | 10.28 | 92966 | 9366 | 2.74% |
| 2026-07-16 | 10.25 | 10.15 | -0.01 | -0.10% | 9.93 | 10.28 | 52295 | 5280 | 1.54% |
| 2026-07-15 | 10.32 | 10.16 | 0.16 | 1.60% | 9.97 | 10.58 | 118206 | 12092 | 3.49% |
| 2026-07-14 | 8.88 | 10.00 | 0.91 | 10.01% | 8.88 | 10.00 | 96374 | 9368 | 2.84% |
| 2026-07-13 | 9.33 | 9.09 | -0.26 | -2.78% | 9.02 | 9.33 | 32141 | 2927 | 0.95% |
| 2026-07-10 | 9.29 | 9.35 | 0.09 | 0.97% | 9.08 | 9.45 | 37125 | 3457 | 1.09% |
| 2026-07-09 | 9.43 | 9.26 | -0.07 | -0.75% | 8.98 | 9.43 | 28120 | 2580 | 0.83% |
| 2026-07-08 | 9.40 | 9.33 | -0.02 | -0.21% | 9.09 | 9.57 | 36745 | 3412 | 1.08% |
| 2026-07-07 | 9.62 | 9.35 | -0.31 | -3.21% | 9.25 | 9.66 | 41292 | 3877 | 1.22% |
| 2026-07-06 | 9.80 | 9.66 | -0.20 | -2.03% | 9.61 | 10.05 | 45938 | 4479 | 1.35% |
| 2026-07-03 | 9.60 | 9.86 | 0.26 | 2.71% | 9.59 | 9.99 | 65818 | 6473 | 1.94% |
| 2026-07-02 | 9.52 | 9.60 | 0.16 | 1.69% | 9.44 | 9.82 | 72231 | 6992 | 2.13% |
| 2026-07-01 | 9.81 | 9.44 | 0.02 | 0.21% | 9.31 | 9.85 | 102471 | 9746 | 3.02% |
| 2026-06-30 | 8.58 | 9.42 | 0.86 | 10.05% | 8.41 | 9.42 | 86428 | 7889 | 2.55% |
| 2026-06-29 | 8.52 | 8.56 | 0.11 | 1.30% | 8.15 | 8.56 | 36458 | 3064 | 1.08% |
| 2026-06-26 | 8.63 | 8.45 | -0.31 | -3.54% | 8.44 | 8.74 | 33923 | 2900 | 1.00% |
| 2026-06-25 | 9.06 | 8.76 | -0.30 | -3.31% | 8.70 | 9.06 | 37385 | 3295 | 1.10% |
| 2026-06-24 | 9.33 | 9.06 | -0.28 | -3.00% | 8.96 | 9.44 | 42661 | 3882 | 1.26% |
| 2026-06-23 | 9.30 | 9.34 | -0.02 | -0.21% | 9.24 | 9.49 | 38508 | 3608 | 1.14% |
| 2026-06-22 | 9.33 | 9.36 | -0.03 | -0.32% | 8.91 | 9.38 | 54122 | 4936 | 1.60% |
| 2026-06-18 | 9.53 | 9.39 | -0.14 | -1.47% | 9.26 | 9.53 | 35909 | 3356 | 1.06% |
| 2026-06-17 | 9.83 | 9.53 | -0.29 | -2.95% | 9.44 | 9.84 | 46003 | 4408 | 1.36% |
| 2026-06-16 | 9.73 | 9.82 | 0.12 | 1.24% | 9.53 | 10.15 | 59340 | 5863 | 1.75% |
| 2026-06-15 | 9.49 | 9.70 | 0.45 | 4.86% | 9.33 | 9.70 | 52185 | 4990 | 1.54% |
| 2026-06-12 | 9.43 | 9.25 | 0.01 | 0.11% | 9.10 | 9.43 | 28934 | 2668 | 0.85% |
| 2026-06-11 | 9.35 | 9.24 | -0.17 | -1.81% | 9.09 | 9.41 | 34166 | 3151 | 1.01% |
| 2026-06-10 | 9.38 | 9.41 | -0.05 | -0.53% | 9.11 | 9.41 | 38703 | 3590 | 1.14% |
| 2026-06-09 | 9.60 | 9.46 | -0.11 | -1.15% | 9.41 | 9.70 | 32515 | 3086 | 0.96% |
| 2026-06-08 | 9.63 | 9.57 | -0.26 | -2.64% | 9.33 | 9.85 | 45500 | 4364 | 1.34% |
| 2026-06-05 | 9.93 | 9.83 | 0.00 | 0.00% | 9.62 | 10.07 | 51300 | 5052 | 1.51% |
| 2026-06-04 | 9.90 | 9.83 | -0.14 | -1.40% | 9.62 | 9.95 | 44260 | 4328 | 1.31% |
| 2026-06-03 | 10.19 | 9.97 | -0.31 | -3.02% | 9.83 | 10.20 | 56861 | 5691 | 1.68% |
| 2026-06-02 | 10.62 | 10.28 | -0.33 | -3.11% | 10.04 | 10.70 | 60826 | 6243 | 1.79% |
| 2026-06-01 | 10.40 | 10.61 | 0.21 | 2.02% | 10.27 | 10.70 | 51248 | 5425 | 1.51% |
| 2026-05-29 | 11.08 | 10.40 | -0.68 | -6.14% | 10.37 | 11.08 | 91161 | 9727 | 2.69% |
| 2026-05-28 | 11.06 | 11.08 | -0.04 | -0.36% | 10.80 | 11.45 | 81954 | 9092 | 2.42% |
| 2026-05-27 | 11.04 | 11.12 | 0.07 | 0.63% | 10.81 | 11.20 | 75245 | 8307 | 2.22% |
| 2026-05-26 | 11.27 | 11.05 | -0.25 | -2.21% | 10.86 | 11.35 | 63165 | 6951 | 1.86% |
| 2026-05-25 | 11.23 | 11.30 | 0.16 | 1.44% | 11.16 | 11.49 | 71984 | 8154 | 2.12% |
| 2026-05-22 | 10.71 | 11.14 | 0.59 | 5.59% | 10.51 | 11.25 | 77193 | 8485 | 2.28% |
| 2026-05-21 | 11.17 | 10.61 | -0.55 | -4.93% | 10.59 | 11.23 | 81022 | 8850 | 2.39% |
| 2026-05-20 | 11.50 | 11.16 | -0.34 | -2.96% | 11.00 | 11.50 | 61698 | 6873 | 1.82% |
| 2026-05-19 | 11.27 | 11.50 | 0.18 | 1.59% | 11.06 | 11.53 | 61532 | 6970 | 1.81% |
| 2026-05-18 | 11.17 | 11.32 | -0.03 | -0.26% | 11.11 | 11.37 | 47717 | 5362 | 1.41% |
| 2026-05-15 | 11.30 | 11.35 | -0.27 | -2.32% | 11.21 | 11.60 | 66883 | 7621 | 1.97% |
| 2026-05-14 | 11.80 | 11.62 | -0.19 | -1.61% | 11.53 | 11.90 | 85576 | 10008 | 2.52% |
| 2026-05-13 | 11.61 | 11.81 | 0.17 | 1.46% | 11.47 | 11.97 | 125494 | 14765 | 3.70% |