当前时间：2026-08-21 10:40:19 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 | 9.35 | 9.62 | 0.34 | 3.66% | 9.35 | 9.81 | 56548 | 5445 | 1.30% |
| 2026-08-19 | 9.37 | 9.28 | -0.04 | -0.43% | 9.22 | 9.42 | 24585 | 2288 | 0.56% |
| 2026-08-18 | 9.40 | 9.32 | 0.00 | 0.00% | 9.28 | 9.45 | 24037 | 2244 | 0.55% |
| 2026-08-17 | 9.37 | 9.32 | -0.03 | -0.32% | 9.10 | 9.43 | 26911 | 2502 | 0.62% |
| 2026-08-14 | 9.30 | 9.35 | 0.07 | 0.75% | 9.21 | 9.41 | 20762 | 1936 | 0.48% |
| 2026-08-13 | 9.24 | 9.28 | 0.05 | 0.54% | 9.08 | 9.37 | 26512 | 2455 | 0.61% |
| 2026-08-12 | 9.14 | 9.23 | 0.05 | 0.54% | 9.11 | 9.32 | 27998 | 2586 | 0.64% |
| 2026-08-11 | 9.40 | 9.18 | -0.29 | -3.06% | 9.17 | 9.40 | 49627 | 4594 | 1.14% |
| 2026-08-10 | 9.10 | 9.47 | 0.39 | 4.30% | 9.08 | 9.47 | 61856 | 5780 | 1.42% |
| 2026-08-07 | 8.82 | 9.08 | 0.18 | 2.02% | 8.75 | 9.09 | 43202 | 3860 | 0.99% |
| 2026-08-06 | 8.77 | 8.90 | 0.13 | 1.48% | 8.70 | 8.91 | 21192 | 1869 | 0.49% |
| 2026-08-05 | 8.82 | 8.77 | -0.04 | -0.45% | 8.71 | 8.85 | 25016 | 2194 | 0.57% |
| 2026-08-04 | 8.88 | 8.81 | -0.05 | -0.56% | 8.79 | 8.96 | 22974 | 2031 | 0.53% |
| 2026-08-03 | 8.80 | 8.86 | 0.06 | 0.68% | 8.74 | 8.86 | 18505 | 1632 | 0.43% |
| 2026-07-31 | 8.83 | 8.80 | 0.02 | 0.23% | 8.70 | 8.83 | 21424 | 1875 | 0.49% |
| 2026-07-30 | 8.73 | 8.78 | 0.07 | 0.80% | 8.65 | 8.90 | 23284 | 2045 | 0.54% |
| 2026-07-29 | 8.55 | 8.71 | 0.20 | 2.35% | 8.52 | 8.77 | 23488 | 2040 | 0.54% |
| 2026-07-28 | 8.50 | 8.51 | -0.05 | -0.58% | 8.48 | 8.66 | 14463 | 1238 | 0.33% |
| 2026-07-27 | 8.31 | 8.56 | 0.18 | 2.15% | 8.31 | 8.60 | 19875 | 1693 | 0.46% |
| 2026-07-24 | 8.61 | 8.38 | -0.27 | -3.12% | 8.32 | 8.68 | 27849 | 2359 | 0.64% |
| 2026-07-23 | 8.47 | 8.65 | 0.13 | 1.53% | 8.41 | 8.67 | 21836 | 1862 | 0.50% |
| 2026-07-22 | 8.64 | 8.52 | -0.10 | -1.16% | 8.47 | 8.83 | 31900 | 2756 | 0.73% |
| 2026-07-21 | 8.95 | 8.62 | -0.33 | -3.69% | 8.52 | 8.96 | 36688 | 3181 | 0.84% |
| 2026-07-20 | 9.00 | 8.95 | -0.04 | -0.44% | 8.82 | 9.17 | 28682 | 2587 | 0.66% |
| 2026-07-17 | 9.30 | 8.99 | -0.35 | -3.75% | 8.97 | 9.45 | 34572 | 3168 | 0.79% |
| 2026-07-16 | 9.20 | 9.34 | 0.04 | 0.43% | 9.16 | 9.46 | 30260 | 2825 | 0.70% |
| 2026-07-15 | 9.00 | 9.30 | 0.25 | 2.76% | 8.99 | 9.39 | 31313 | 2903 | 0.72% |
| 2026-07-14 | 8.78 | 9.05 | 0.20 | 2.26% | 8.65 | 9.06 | 30821 | 2757 | 0.71% |
| 2026-07-13 | 8.81 | 8.85 | 0.09 | 1.03% | 8.75 | 8.95 | 23768 | 2104 | 0.55% |
| 2026-07-10 | 8.62 | 8.76 | 0.10 | 1.15% | 8.50 | 8.86 | 23937 | 2086 | 0.55% |
| 2026-07-09 | 8.69 | 8.66 | -0.12 | -1.37% | 8.58 | 8.94 | 22383 | 1946 | 0.51% |
| 2026-07-08 | 8.79 | 8.78 | -0.03 | -0.34% | 8.61 | 9.03 | 18562 | 1640 | 0.43% |
| 2026-07-07 | 9.02 | 8.81 | -0.20 | -2.22% | 8.81 | 9.02 | 27977 | 2489 | 0.64% |
| 2026-07-06 | 8.82 | 9.01 | 0.20 | 2.27% | 8.76 | 9.12 | 34552 | 3110 | 0.79% |
| 2026-07-03 | 8.58 | 8.81 | 0.23 | 2.68% | 8.57 | 8.88 | 28843 | 2531 | 0.66% |
| 2026-07-02 | 8.54 | 8.58 | 0.16 | 1.90% | 8.29 | 8.72 | 24731 | 2127 | 0.57% |
| 2026-07-01 | 8.07 | 8.42 | 0.37 | 4.60% | 7.99 | 8.45 | 28624 | 2363 | 0.66% |
| 2026-06-30 | 8.36 | 8.05 | -0.28 | -3.36% | 8.00 | 8.37 | 28291 | 2302 | 0.65% |
| 2026-06-29 | 8.06 | 8.33 | 0.29 | 3.61% | 7.82 | 8.35 | 28018 | 2287 | 0.64% |
| 2026-06-26 | 8.37 | 8.22 | -0.23 | -2.72% | 8.22 | 8.46 | 19143 | 1588 | 0.44% |
| 2026-06-25 | 8.47 | 8.45 | -0.09 | -1.05% | 8.23 | 8.54 | 25126 | 2103 | 0.58% |
| 2026-06-24 | 8.81 | 8.54 | -0.31 | -3.50% | 8.52 | 8.95 | 22865 | 1983 | 0.53% |
| 2026-06-23 | 8.69 | 8.85 | 0.27 | 3.15% | 8.51 | 9.00 | 27952 | 2475 | 0.64% |
| 2026-06-22 | 8.64 | 8.58 | -0.06 | -0.69% | 8.27 | 8.71 | 23978 | 2015 | 0.55% |
| 2026-06-18 | 8.60 | 8.64 | 0.04 | 0.47% | 8.41 | 8.75 | 19169 | 1654 | 0.44% |
| 2026-06-17 | 8.72 | 8.60 | -0.12 | -1.38% | 8.53 | 8.72 | 14220 | 1222 | 0.33% |
| 2026-06-16 | 8.87 | 8.72 | -0.11 | -1.25% | 8.67 | 8.87 | 15450 | 1349 | 0.36% |
| 2026-06-15 | 8.91 | 8.83 | -0.14 | -1.56% | 8.76 | 9.15 | 22124 | 1969 | 0.51% |
| 2026-06-12 | 8.88 | 8.97 | 0.07 | 0.79% | 8.79 | 9.05 | 19688 | 1762 | 0.45% |
| 2026-06-11 | 8.98 | 8.90 | -0.11 | -1.22% | 8.27 | 9.04 | 19172 | 1693 | 0.44% |
| 2026-06-10 | 8.85 | 9.01 | 0.16 | 1.81% | 8.70 | 9.02 | 21415 | 1899 | 0.49% |
| 2026-06-09 | 8.84 | 8.85 | 0.01 | 0.11% | 8.76 | 9.01 | 12290 | 1092 | 0.28% |
| 2026-06-08 | 8.81 | 8.84 | -0.14 | -1.56% | 8.73 | 9.05 | 19225 | 1708 | 0.44% |
| 2026-06-05 | 8.88 | 8.98 | 0.10 | 1.13% | 8.67 | 9.12 | 19740 | 1773 | 0.45% |
| 2026-06-04 | 9.13 | 8.88 | -0.27 | -2.95% | 8.84 | 9.13 | 19810 | 1769 | 0.46% |
| 2026-06-03 | 9.30 | 9.15 | -0.18 | -1.93% | 9.07 | 9.33 | 18230 | 1665 | 0.42% |
| 2026-06-02 | 9.54 | 9.33 | -0.22 | -2.30% | 9.28 | 9.63 | 14805 | 1388 | 0.34% |
| 2026-06-01 | 9.29 | 9.55 | 0.32 | 3.47% | 9.19 | 9.68 | 28352 | 2685 | 0.65% |
| 2026-05-29 | 9.20 | 9.23 | 0.01 | 0.11% | 9.11 | 9.31 | 17441 | 1607 | 0.40% |
| 2026-05-28 | 9.19 | 9.22 | 0.02 | 0.22% | 9.10 | 9.29 | 13092 | 1206 | 0.30% |
| 2026-05-27 | 9.35 | 9.20 | -0.15 | -1.60% | 9.08 | 9.39 | 20477 | 1881 | 0.47% |
| 2026-05-26 | 9.56 | 9.35 | -0.21 | -2.20% | 9.28 | 9.61 | 17396 | 1635 | 0.40% |
| 2026-05-25 | 9.65 | 9.56 | -0.10 | -1.04% | 9.52 | 9.73 | 13471 | 1292 | 0.31% |
| 2026-05-22 | 9.65 | 9.66 | 0.07 | 0.73% | 9.55 | 9.74 | 16275 | 1567 | 0.37% |
| 2026-05-21 | 9.82 | 9.59 | -0.21 | -2.14% | 9.57 | 9.99 | 25274 | 2479 | 0.58% |
| 2026-05-20 | 9.95 | 9.80 | -0.14 | -1.41% | 9.75 | 9.95 | 13969 | 1370 | 0.32% |
| 2026-05-19 | 9.80 | 9.94 | 0.12 | 1.22% | 9.80 | 10.00 | 21095 | 2089 | 0.48% |
| 2026-05-18 | 9.99 | 9.82 | -0.24 | -2.39% | 9.69 | 10.00 | 35799 | 3506 | 0.82% |
| 2026-05-15 | 10.15 | 10.06 | -0.09 | -0.89% | 10.01 | 10.20 | 18985 | 1915 | 0.44% |
| 2026-05-14 | 10.27 | 10.15 | -0.15 | -1.46% | 10.15 | 10.29 | 15786 | 1608 | 0.36% |
| 2026-05-13 | 10.36 | 10.30 | -0.10 | -0.96% | 10.25 | 10.45 | 16146 | 1664 | 0.37% |