当前时间：2026-08-20 19:44:55 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 | 9.62 | 10.65 | 0.85 | 8.67% | 9.62 | 10.78 | 63518 | 6598 | 1.98% |
| 2026-08-19 | 9.70 | 9.80 | 0.04 | 0.41% | 9.70 | 10.10 | 36068 | 3577 | 1.13% |
| 2026-08-18 | 9.74 | 9.76 | 0.19 | 1.99% | 9.52 | 9.85 | 22033 | 2134 | 0.69% |
| 2026-08-17 | 9.53 | 9.57 | 0.01 | 0.10% | 9.48 | 9.80 | 15603 | 1500 | 0.49% |
| 2026-08-14 | 9.34 | 9.56 | 0.22 | 2.36% | 9.07 | 9.59 | 28373 | 2675 | 0.89% |
| 2026-08-13 | 9.75 | 9.34 | -0.25 | -2.61% | 9.27 | 9.97 | 34340 | 3308 | 1.07% |
| 2026-08-12 | 9.29 | 9.59 | 0.23 | 2.46% | 9.29 | 9.68 | 28217 | 2695 | 0.88% |
| 2026-08-11 | 9.27 | 9.36 | 0.11 | 1.19% | 9.12 | 9.49 | 24446 | 2275 | 0.76% |
| 2026-08-10 | 8.55 | 9.25 | 0.65 | 7.56% | 8.55 | 9.29 | 38399 | 3469 | 1.20% |
| 2026-08-07 | 8.70 | 8.60 | -0.13 | -1.49% | 8.49 | 8.71 | 20126 | 1726 | 0.63% |
| 2026-08-06 | 8.49 | 8.73 | 0.21 | 2.46% | 8.31 | 8.87 | 28556 | 2472 | 0.89% |
| 2026-08-05 | 8.29 | 8.52 | 0.23 | 2.77% | 8.24 | 8.52 | 19130 | 1600 | 0.60% |
| 2026-08-04 | 7.63 | 8.29 | 0.59 | 7.66% | 7.55 | 8.34 | 54646 | 4397 | 1.71% |
| 2026-08-03 | 7.51 | 7.70 | 0.37 | 5.05% | 7.51 | 8.06 | 82680 | 6497 | 2.58% |
| 2026-07-31 | 7.18 | 7.33 | 0.20 | 2.81% | 7.18 | 7.33 | 9772 | 711 | 0.31% |
| 2026-07-30 | 7.11 | 7.13 | -0.03 | -0.42% | 7.02 | 7.36 | 9983 | 715 | 0.31% |
| 2026-07-29 | 7.14 | 7.16 | 0.07 | 0.99% | 6.96 | 7.17 | 9504 | 675 | 0.30% |
| 2026-07-28 | 7.03 | 7.09 | -0.07 | -0.98% | 6.97 | 7.22 | 10315 | 730 | 0.32% |
| 2026-07-27 | 7.07 | 7.16 | 0.09 | 1.27% | 6.96 | 7.19 | 5727 | 407 | 0.18% |
| 2026-07-24 | 7.09 | 7.07 | -0.01 | -0.14% | 6.93 | 7.21 | 7896 | 558 | 0.25% |
| 2026-07-23 | 6.75 | 7.08 | 0.38 | 5.67% | 6.67 | 7.22 | 12728 | 892 | 0.40% |
| 2026-07-22 | 6.96 | 6.70 | -0.28 | -4.01% | 6.65 | 7.05 | 11049 | 751 | 0.35% |
| 2026-07-21 | 7.18 | 6.98 | -0.20 | -2.79% | 6.48 | 7.18 | 24057 | 1617 | 0.75% |
| 2026-07-20 | 8.09 | 7.18 | -0.80 | -10.03% | 7.18 | 8.09 | 23751 | 1764 | 0.74% |
| 2026-07-17 | 8.07 | 7.98 | -0.16 | -1.97% | 7.90 | 8.17 | 11750 | 945 | 0.37% |
| 2026-07-16 | 8.09 | 8.14 | 0.05 | 0.62% | 7.95 | 8.28 | 11380 | 927 | 0.36% |
| 2026-07-15 | 8.02 | 8.09 | -0.03 | -0.37% | 7.93 | 8.16 | 16864 | 1357 | 0.53% |
| 2026-07-14 | 8.10 | 8.12 | -0.06 | -0.73% | 7.99 | 8.27 | 17722 | 1432 | 0.55% |
| 2026-07-13 | 8.52 | 8.18 | -0.37 | -4.33% | 8.13 | 8.58 | 14707 | 1224 | 0.46% |
| 2026-07-10 | 8.54 | 8.55 | -0.05 | -0.58% | 8.49 | 8.70 | 14873 | 1273 | 0.46% |
| 2026-07-09 | 8.80 | 8.60 | -0.20 | -2.27% | 8.58 | 8.87 | 8551 | 740 | 0.27% |
| 2026-07-08 | 8.82 | 8.80 | 0.05 | 0.57% | 8.61 | 8.83 | 7490 | 650 | 0.23% |
| 2026-07-07 | 8.99 | 8.75 | -0.24 | -2.67% | 8.71 | 9.25 | 16816 | 1494 | 0.53% |
| 2026-07-06 | 9.23 | 8.99 | -0.23 | -2.49% | 8.96 | 9.33 | 19304 | 1751 | 0.60% |
| 2026-07-03 | 9.19 | 9.22 | 0.05 | 0.55% | 9.07 | 9.35 | 12187 | 1116 | 0.38% |
| 2026-07-02 | 8.89 | 9.17 | 0.19 | 2.12% | 8.86 | 9.34 | 15479 | 1412 | 0.48% |
| 2026-07-01 | 8.68 | 8.98 | 0.26 | 2.98% | 8.56 | 9.00 | 14410 | 1271 | 0.45% |
| 2026-06-30 | 8.88 | 8.72 | -0.08 | -0.91% | 8.53 | 8.88 | 10710 | 927 | 0.33% |
| 2026-06-29 | 9.15 | 8.80 | -0.43 | -4.66% | 8.77 | 9.15 | 21469 | 1892 | 0.67% |
| 2026-06-26 | 9.60 | 9.23 | -0.20 | -2.12% | 9.18 | 9.60 | 9998 | 926 | 0.31% |
| 2026-06-25 | 9.35 | 9.43 | 0.00 | 0.00% | 9.15 | 9.54 | 14507 | 1349 | 0.45% |
| 2026-06-24 | 9.42 | 9.43 | -0.09 | -0.95% | 9.28 | 9.88 | 11135 | 1052 | 0.35% |
| 2026-06-23 | 9.35 | 9.52 | 0.09 | 0.95% | 9.30 | 9.65 | 10981 | 1045 | 0.34% |
| 2026-06-22 | 9.84 | 9.43 | -0.33 | -3.38% | 9.40 | 9.99 | 17719 | 1699 | 0.55% |
| 2026-06-18 | 9.61 | 9.76 | 0.16 | 1.67% | 9.61 | 10.08 | 21819 | 2165 | 0.68% |
| 2026-06-17 | 9.56 | 9.60 | 0.24 | 2.56% | 9.40 | 9.71 | 22148 | 2116 | 0.69% |
| 2026-06-16 | 8.99 | 9.36 | 0.45 | 5.05% | 8.52 | 9.36 | 22420 | 2034 | 0.70% |
| 2026-06-15 | 8.86 | 8.91 | -0.02 | -0.22% | 8.83 | 9.07 | 7640 | 682 | 0.24% |
| 2026-06-12 | 8.70 | 8.93 | 0.18 | 2.06% | 8.70 | 8.93 | 7495 | 662 | 0.23% |
| 2026-06-11 | 8.73 | 8.75 | 0.03 | 0.34% | 8.67 | 8.91 | 7042 | 619 | 0.22% |
| 2026-06-10 | 8.58 | 8.72 | 0.12 | 1.40% | 8.58 | 8.99 | 8712 | 766 | 0.27% |
| 2026-06-09 | 8.50 | 8.60 | 0.10 | 1.18% | 8.41 | 8.66 | 6174 | 527 | 0.19% |
| 2026-06-08 | 8.51 | 8.50 | -0.12 | -1.39% | 8.33 | 8.79 | 8621 | 736 | 0.27% |
| 2026-06-05 | 8.80 | 8.62 | -0.26 | -2.93% | 8.51 | 8.89 | 10826 | 944 | 0.34% |
| 2026-06-04 | 8.95 | 8.88 | -0.09 | -1.00% | 8.75 | 9.10 | 11677 | 1037 | 0.36% |
| 2026-06-03 | 9.11 | 8.97 | -0.28 | -3.03% | 8.95 | 9.21 | 15765 | 1424 | 0.49% |
| 2026-06-02 | 9.25 | 9.25 | -0.08 | -0.86% | 9.06 | 9.30 | 10915 | 1001 | 0.34% |
| 2026-06-01 | 9.10 | 9.33 | 0.25 | 2.75% | 8.88 | 9.40 | 20784 | 1917 | 0.65% |
| 2026-05-29 | 9.55 | 9.08 | -0.28 | -2.99% | 9.00 | 9.55 | 18545 | 1699 | 0.58% |
| 2026-05-28 | 9.70 | 9.36 | -0.34 | -3.51% | 9.35 | 10.08 | 22609 | 2193 | 0.71% |
| 2026-05-27 | 9.77 | 9.70 | -0.14 | -1.42% | 9.54 | 9.84 | 13864 | 1341 | 0.43% |
| 2026-05-26 | 9.89 | 9.84 | -0.02 | -0.20% | 9.79 | 10.00 | 11585 | 1142 | 0.36% |
| 2026-05-25 | 9.61 | 9.86 | 0.18 | 1.86% | 9.61 | 9.98 | 17638 | 1732 | 0.55% |
| 2026-05-22 | 9.69 | 9.68 | 0.10 | 1.04% | 9.48 | 9.70 | 13251 | 1269 | 0.41% |
| 2026-05-21 | 9.71 | 9.58 | -0.16 | -1.64% | 9.55 | 9.84 | 11281 | 1091 | 0.35% |
| 2026-05-20 | 9.98 | 9.74 | -0.23 | -2.31% | 9.58 | 10.01 | 16492 | 1608 | 0.52% |
| 2026-05-19 | 9.88 | 9.97 | 0.14 | 1.42% | 9.83 | 10.02 | 9047 | 897 | 0.28% |
| 2026-05-18 | 10.29 | 9.83 | -0.43 | -4.19% | 9.83 | 10.29 | 20530 | 2061 | 0.64% |
| 2026-05-15 | 10.18 | 10.26 | 0.08 | 0.79% | 10.11 | 10.36 | 16583 | 1698 | 0.52% |
| 2026-05-14 | 10.30 | 10.18 | -0.19 | -1.83% | 10.17 | 10.47 | 29579 | 3032 | 0.92% |
| 2026-05-13 | 9.80 | 10.37 | 0.49 | 4.96% | 9.80 | 10.37 | 56625 | 5819 | 1.77% |
| 2026-05-12 | 9.56 | 9.88 | 0.32 | 3.35% | 9.39 | 9.88 | 19163 | 1844 | 0.60% |