当前时间：2026-08-20 18:41:43 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 | 9.29 | 9.22 | -0.12 | -1.28% | 9.09 | 9.32 | 144861 | 13342 | 2.27% |
| 2026-08-19 | 9.89 | 9.34 | -0.93 | -9.06% | 9.24 | 10.15 | 337255 | 32015 | 5.28% |
| 2026-08-18 | 9.80 | 10.27 | 0.93 | 9.96% | 9.73 | 10.27 | 205339 | 20924 | 3.22% |
| 2026-08-17 | 9.32 | 9.34 | 0.06 | 0.65% | 9.11 | 9.36 | 30148 | 2791 | 0.47% |
| 2026-08-14 | 9.37 | 9.28 | -0.09 | -0.96% | 9.24 | 9.39 | 26759 | 2484 | 0.42% |
| 2026-08-13 | 9.43 | 9.37 | -0.09 | -0.95% | 9.35 | 9.49 | 26481 | 2489 | 0.41% |
| 2026-08-12 | 9.52 | 9.46 | -0.06 | -0.63% | 9.36 | 9.55 | 30918 | 2922 | 0.48% |
| 2026-08-11 | 9.57 | 9.52 | -0.05 | -0.52% | 9.41 | 9.59 | 30922 | 2935 | 0.48% |
| 2026-08-10 | 9.31 | 9.57 | 0.25 | 2.68% | 9.25 | 9.61 | 52608 | 5009 | 0.82% |
| 2026-08-07 | 9.40 | 9.32 | -0.11 | -1.17% | 9.19 | 9.40 | 48066 | 4460 | 0.75% |
| 2026-08-06 | 9.46 | 9.43 | -0.02 | -0.21% | 9.31 | 9.51 | 28747 | 2699 | 0.45% |
| 2026-08-05 | 9.58 | 9.45 | -0.12 | -1.25% | 9.44 | 9.60 | 42000 | 3985 | 0.66% |
| 2026-08-04 | 9.77 | 9.57 | -0.14 | -1.44% | 9.54 | 9.80 | 37618 | 3624 | 0.59% |
| 2026-08-03 | 9.59 | 9.71 | 0.12 | 1.25% | 9.51 | 9.76 | 48804 | 4726 | 0.76% |
| 2026-07-31 | 9.32 | 9.59 | 0.11 | 1.16% | 9.29 | 9.60 | 35260 | 3336 | 0.55% |
| 2026-07-30 | 9.40 | 9.48 | 0.12 | 1.28% | 9.36 | 9.59 | 42409 | 4022 | 0.66% |
| 2026-07-29 | 9.17 | 9.36 | 0.16 | 1.74% | 9.15 | 9.43 | 36168 | 3388 | 0.57% |
| 2026-07-28 | 9.07 | 9.20 | 0.12 | 1.32% | 9.05 | 9.22 | 28350 | 2594 | 0.44% |
| 2026-07-27 | 8.97 | 9.08 | 0.10 | 1.11% | 8.94 | 9.15 | 23679 | 2154 | 0.37% |
| 2026-07-24 | 9.20 | 8.98 | -0.20 | -2.18% | 8.97 | 9.25 | 26952 | 2439 | 0.42% |
| 2026-07-23 | 9.10 | 9.18 | 0.04 | 0.44% | 9.00 | 9.24 | 28740 | 2623 | 0.45% |
| 2026-07-22 | 9.11 | 9.14 | -0.05 | -0.54% | 9.05 | 9.32 | 43927 | 4020 | 0.69% |
| 2026-07-21 | 9.47 | 9.19 | -0.28 | -2.96% | 9.16 | 9.50 | 67561 | 6271 | 1.06% |
| 2026-07-20 | 9.49 | 9.47 | 0.00 | 0.00% | 9.32 | 9.64 | 44614 | 4234 | 0.70% |
| 2026-07-17 | 9.62 | 9.47 | -0.11 | -1.15% | 9.45 | 9.82 | 49844 | 4786 | 0.78% |
| 2026-07-16 | 9.50 | 9.58 | 0.08 | 0.84% | 9.38 | 9.66 | 41355 | 3946 | 0.65% |
| 2026-07-15 | 9.13 | 9.50 | 0.28 | 3.04% | 9.13 | 9.53 | 53688 | 5071 | 0.84% |
| 2026-07-14 | 8.99 | 9.22 | 0.28 | 3.13% | 8.97 | 9.24 | 47957 | 4391 | 0.75% |
| 2026-07-13 | 9.01 | 8.94 | -0.08 | -0.89% | 8.87 | 9.02 | 26780 | 2394 | 0.42% |
| 2026-07-10 | 8.95 | 9.02 | 0.10 | 1.12% | 8.78 | 9.11 | 32462 | 2914 | 0.51% |
| 2026-07-09 | 9.01 | 8.92 | 0.00 | 0.00% | 8.82 | 9.05 | 31175 | 2774 | 0.49% |
| 2026-07-08 | 8.87 | 8.92 | 0.03 | 0.34% | 8.76 | 9.09 | 23562 | 2107 | 0.37% |
| 2026-07-07 | 9.16 | 8.89 | -0.25 | -2.74% | 8.86 | 9.16 | 27986 | 2505 | 0.44% |
| 2026-07-06 | 8.90 | 9.14 | 0.18 | 2.01% | 8.89 | 9.19 | 34522 | 3143 | 0.54% |
| 2026-07-03 | 8.89 | 8.96 | 0.11 | 1.24% | 8.80 | 9.08 | 25382 | 2273 | 0.40% |
| 2026-07-02 | 8.95 | 9.00 | 0.06 | 0.67% | 8.86 | 9.11 | 31016 | 2786 | 0.49% |
| 2026-07-01 | 8.55 | 8.94 | 0.36 | 4.20% | 8.52 | 9.02 | 40246 | 3558 | 0.63% |
| 2026-06-30 | 8.69 | 8.58 | -0.12 | -1.38% | 8.55 | 8.73 | 28370 | 2442 | 0.44% |
| 2026-06-29 | 8.59 | 8.70 | 0.09 | 1.05% | 8.39 | 8.76 | 43552 | 3754 | 0.68% |
| 2026-06-26 | 8.76 | 8.61 | -0.12 | -1.37% | 8.59 | 8.82 | 32430 | 2810 | 0.51% |
| 2026-06-25 | 8.81 | 8.73 | -0.13 | -1.47% | 8.64 | 8.87 | 36908 | 3227 | 0.58% |
| 2026-06-24 | 9.05 | 8.86 | -0.20 | -2.21% | 8.83 | 9.06 | 33834 | 3016 | 0.53% |
| 2026-06-23 | 9.02 | 9.06 | 0.04 | 0.44% | 8.95 | 9.26 | 36835 | 3363 | 0.58% |
| 2026-06-22 | 9.04 | 9.02 | -0.05 | -0.55% | 8.82 | 9.04 | 40367 | 3608 | 0.63% |
| 2026-06-18 | 9.23 | 9.07 | -0.14 | -1.52% | 9.07 | 9.24 | 29929 | 2734 | 0.47% |
| 2026-06-17 | 9.43 | 9.21 | -0.22 | -2.33% | 9.17 | 9.43 | 43812 | 4048 | 0.69% |
| 2026-06-16 | 9.63 | 9.43 | -0.21 | -2.18% | 9.41 | 9.63 | 34687 | 3280 | 0.54% |
| 2026-06-15 | 9.74 | 9.64 | -0.10 | -1.03% | 9.56 | 9.83 | 49958 | 4815 | 0.78% |
| 2026-06-12 | 9.48 | 9.74 | 0.19 | 1.99% | 9.39 | 9.76 | 65372 | 6295 | 1.02% |
| 2026-06-11 | 9.44 | 9.55 | 0.00 | 0.00% | 9.41 | 9.61 | 31236 | 2972 | 0.49% |
| 2026-06-10 | 9.48 | 9.55 | 0.07 | 0.74% | 9.39 | 9.58 | 28810 | 2732 | 0.45% |
| 2026-06-09 | 9.55 | 9.48 | -0.03 | -0.32% | 9.38 | 9.61 | 42854 | 4060 | 0.67% |
| 2026-06-08 | 9.73 | 9.51 | -0.22 | -2.26% | 9.47 | 10.00 | 55372 | 5355 | 0.87% |
| 2026-06-05 | 9.59 | 9.73 | 0.27 | 2.85% | 9.50 | 10.14 | 50871 | 4972 | 0.80% |
| 2026-06-04 | 9.73 | 9.46 | -0.28 | -2.87% | 9.41 | 9.76 | 59268 | 5645 | 0.93% |
| 2026-06-03 | 9.85 | 9.74 | -0.10 | -1.02% | 9.57 | 9.85 | 51595 | 4987 | 0.81% |
| 2026-06-02 | 10.06 | 9.84 | -0.29 | -2.86% | 9.78 | 10.10 | 70225 | 6960 | 1.10% |
| 2026-06-01 | 9.98 | 10.13 | 0.25 | 2.53% | 9.88 | 10.22 | 95380 | 9619 | 1.49% |
| 2026-05-29 | 9.55 | 9.88 | 0.29 | 3.02% | 9.53 | 10.10 | 85825 | 8503 | 1.34% |
| 2026-05-28 | 9.70 | 9.59 | -0.19 | -1.94% | 9.54 | 9.88 | 50144 | 4849 | 0.79% |
| 2026-05-27 | 9.63 | 9.78 | 0.11 | 1.14% | 9.54 | 9.89 | 64476 | 6273 | 1.01% |
| 2026-05-26 | 9.71 | 9.67 | -0.07 | -0.72% | 9.60 | 9.85 | 54712 | 5294 | 0.86% |
| 2026-05-25 | 9.95 | 9.74 | -0.14 | -1.42% | 9.68 | 9.95 | 53270 | 5194 | 0.83% |
| 2026-05-22 | 9.83 | 9.88 | 0.06 | 0.61% | 9.80 | 9.95 | 35166 | 3469 | 0.55% |
| 2026-05-21 | 10.02 | 9.82 | -0.25 | -2.48% | 9.80 | 10.15 | 35986 | 3589 | 0.56% |
| 2026-05-20 | 10.11 | 10.07 | -0.04 | -0.40% | 9.93 | 10.16 | 32979 | 3302 | 0.52% |
| 2026-05-19 | 10.02 | 10.11 | 0.10 | 1.00% | 10.02 | 10.18 | 40900 | 4133 | 0.64% |
| 2026-05-18 | 10.00 | 10.01 | -0.05 | -0.50% | 9.83 | 10.04 | 52178 | 5175 | 0.82% |
| 2026-05-15 | 10.15 | 10.06 | -0.09 | -0.89% | 10.00 | 10.18 | 51669 | 5209 | 0.81% |
| 2026-05-14 | 10.34 | 10.15 | -0.17 | -1.65% | 10.15 | 10.35 | 62124 | 6347 | 0.97% |
| 2026-05-13 | 10.40 | 10.32 | -0.07 | -0.67% | 10.28 | 10.42 | 34626 | 3577 | 0.54% |
| 2026-05-12 | 10.50 | 10.39 | -0.11 | -1.05% | 10.31 | 10.51 | 56129 | 5825 | 0.88% |