当前时间：2026-08-21 18:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9.64 | 9.58 | -0.10 | -1.03% | 9.15 | 9.78 | 24165 | 2307 | 0.93% |
| 2026-08-20 | 9.63 | 9.68 | 0.31 | 3.31% | 9.40 | 9.71 | 29589 | 2835 | 1.14% |
| 2026-08-19 | 9.51 | 9.37 | -0.19 | -1.99% | 9.36 | 9.70 | 21403 | 2025 | 0.82% |
| 2026-08-18 | 9.62 | 9.56 | -0.10 | -1.04% | 9.49 | 9.69 | 13577 | 1298 | 0.52% |
| 2026-08-17 | 9.53 | 9.66 | 0.22 | 2.33% | 9.37 | 9.67 | 15095 | 1442 | 0.58% |
| 2026-08-14 | 9.48 | 9.44 | 0.00 | 0.00% | 9.35 | 9.50 | 13967 | 1315 | 0.54% |
| 2026-08-13 | 9.59 | 9.44 | -0.16 | -1.67% | 9.41 | 9.60 | 17694 | 1682 | 0.68% |
| 2026-08-12 | 9.43 | 9.60 | 0.15 | 1.59% | 9.35 | 9.68 | 20221 | 1930 | 0.78% |
| 2026-08-11 | 9.41 | 9.45 | 0.04 | 0.43% | 9.30 | 9.52 | 20694 | 1951 | 0.79% |
| 2026-08-10 | 9.11 | 9.41 | 0.30 | 3.29% | 9.02 | 9.43 | 20066 | 1862 | 0.77% |
| 2026-08-07 | 9.10 | 9.11 | 0.01 | 0.11% | 8.88 | 9.15 | 16971 | 1529 | 0.65% |
| 2026-08-06 | 8.93 | 9.10 | 0.08 | 0.89% | 8.92 | 9.15 | 17592 | 1588 | 0.67% |
| 2026-08-05 | 9.00 | 9.02 | 0.04 | 0.45% | 8.87 | 9.09 | 32293 | 2903 | 1.24% |
| 2026-08-04 | 9.10 | 8.98 | -0.01 | -0.11% | 8.87 | 9.15 | 27601 | 2494 | 1.06% |
| 2026-08-03 | 8.80 | 8.99 | 0.19 | 2.16% | 8.77 | 9.04 | 27994 | 2501 | 1.07% |
| 2026-07-31 | 8.75 | 8.80 | 0.16 | 1.85% | 8.58 | 8.82 | 27068 | 2361 | 1.04% |
| 2026-07-30 | 8.61 | 8.64 | 0.06 | 0.70% | 8.51 | 8.83 | 27550 | 2397 | 1.06% |
| 2026-07-29 | 8.36 | 8.58 | 0.32 | 3.87% | 8.28 | 8.66 | 28995 | 2473 | 1.11% |
| 2026-07-28 | 8.30 | 8.26 | 0.06 | 0.73% | 8.12 | 8.39 | 21979 | 1823 | 0.84% |
| 2026-07-27 | 8.02 | 8.20 | 0.16 | 1.99% | 7.95 | 8.29 | 20951 | 1718 | 0.80% |
| 2026-07-24 | 8.14 | 8.04 | -0.28 | -3.37% | 7.96 | 8.35 | 24254 | 1960 | 0.93% |
| 2026-07-23 | 8.04 | 8.32 | 0.30 | 3.74% | 7.94 | 8.33 | 26522 | 2150 | 1.02% |
| 2026-07-22 | 8.18 | 8.02 | -0.14 | -1.72% | 7.92 | 8.24 | 30366 | 2446 | 1.16% |
| 2026-07-21 | 8.31 | 8.16 | -0.22 | -2.63% | 7.90 | 8.36 | 44119 | 3574 | 1.69% |
| 2026-07-20 | 8.48 | 8.38 | -0.10 | -1.18% | 8.15 | 8.76 | 35731 | 3023 | 1.37% |
| 2026-07-17 | 8.86 | 8.48 | -0.38 | -4.29% | 8.45 | 9.02 | 28764 | 2497 | 1.10% |
| 2026-07-16 | 8.67 | 8.86 | -0.07 | -0.78% | 8.65 | 9.02 | 23723 | 2100 | 0.91% |
| 2026-07-15 | 8.77 | 8.93 | 0.19 | 2.17% | 8.64 | 8.95 | 31169 | 2760 | 1.20% |
| 2026-07-14 | 8.48 | 8.74 | 0.26 | 3.07% | 8.38 | 8.75 | 22651 | 1941 | 0.87% |
| 2026-07-13 | 8.78 | 8.48 | -0.27 | -3.09% | 8.41 | 8.82 | 24250 | 2068 | 0.93% |
| 2026-07-10 | 8.63 | 8.75 | 0.12 | 1.39% | 8.46 | 8.94 | 28040 | 2454 | 1.08% |
| 2026-07-09 | 8.56 | 8.63 | 0.02 | 0.23% | 8.33 | 8.73 | 32369 | 2756 | 1.24% |
| 2026-07-08 | 8.60 | 8.61 | -0.09 | -1.03% | 8.55 | 8.73 | 17999 | 1557 | 0.69% |
| 2026-07-07 | 8.67 | 8.70 | -0.24 | -2.68% | 8.48 | 9.13 | 30516 | 2673 | 1.17% |
| 2026-07-06 | 9.00 | 8.94 | -0.09 | -1.00% | 8.87 | 9.19 | 20236 | 1817 | 0.78% |
| 2026-07-03 | 8.80 | 9.03 | 0.17 | 1.92% | 8.75 | 9.15 | 42080 | 3780 | 1.61% |
| 2026-07-02 | 8.89 | 8.86 | 0.12 | 1.37% | 8.71 | 9.15 | 29610 | 2639 | 1.14% |
| 2026-07-01 | 8.47 | 8.74 | 0.21 | 2.46% | 8.47 | 8.87 | 31108 | 2708 | 1.19% |
| 2026-06-30 | 8.78 | 8.53 | -0.26 | -2.96% | 8.50 | 8.82 | 23890 | 2054 | 0.92% |
| 2026-06-29 | 8.68 | 8.79 | 0.11 | 1.27% | 8.43 | 8.83 | 31510 | 2731 | 1.21% |
| 2026-06-26 | 8.74 | 8.68 | -0.24 | -2.69% | 8.64 | 9.13 | 33433 | 2949 | 1.28% |
| 2026-06-25 | 9.09 | 8.92 | -0.22 | -2.41% | 8.85 | 9.17 | 28018 | 2503 | 1.07% |
| 2026-06-24 | 9.45 | 9.14 | -0.24 | -2.56% | 8.70 | 9.46 | 27516 | 2518 | 1.06% |
| 2026-06-23 | 9.46 | 9.38 | 0.00 | 0.00% | 9.32 | 9.70 | 27240 | 2576 | 1.04% |
| 2026-06-22 | 9.23 | 9.38 | -0.04 | -0.42% | 9.02 | 9.41 | 26745 | 2458 | 1.03% |
| 2026-06-18 | 9.57 | 9.42 | -0.06 | -0.63% | 9.24 | 9.57 | 26023 | 2434 | 1.00% |
| 2026-06-17 | 9.56 | 9.48 | -0.17 | -1.76% | 9.33 | 9.63 | 26518 | 2508 | 1.02% |
| 2026-06-16 | 9.72 | 9.65 | 0.04 | 0.42% | 9.15 | 9.72 | 22393 | 2149 | 0.86% |
| 2026-06-15 | 9.98 | 9.61 | -0.10 | -1.03% | 9.48 | 9.98 | 26990 | 2613 | 1.04% |
| 2026-06-12 | 9.63 | 9.71 | 0.23 | 2.43% | 9.52 | 9.85 | 24375 | 2365 | 0.94% |
| 2026-06-11 | 9.60 | 9.48 | -0.18 | -1.86% | 9.38 | 9.73 | 18415 | 1745 | 0.71% |
| 2026-06-10 | 9.60 | 9.66 | -0.02 | -0.21% | 9.43 | 9.77 | 27943 | 2699 | 1.07% |
| 2026-06-09 | 9.61 | 9.68 | -0.04 | -0.41% | 9.50 | 9.87 | 20342 | 1970 | 0.78% |
| 2026-06-08 | 9.81 | 9.72 | -0.30 | -2.99% | 9.41 | 10.02 | 26295 | 2553 | 1.01% |
| 2026-06-05 | 9.86 | 10.02 | 0.16 | 1.62% | 9.77 | 10.15 | 20177 | 2010 | 0.77% |
| 2026-06-04 | 9.99 | 9.86 | -0.14 | -1.40% | 9.79 | 10.04 | 26817 | 2649 | 1.03% |
| 2026-06-03 | 10.34 | 10.00 | -0.27 | -2.63% | 9.91 | 10.38 | 37485 | 3764 | 1.44% |
| 2026-06-02 | 10.70 | 10.27 | -0.28 | -2.65% | 10.15 | 10.74 | 35313 | 3648 | 1.35% |
| 2026-06-01 | 10.44 | 10.55 | 0.21 | 2.03% | 10.21 | 10.71 | 38906 | 4107 | 1.49% |
| 2026-05-29 | 10.74 | 10.34 | -0.28 | -2.64% | 10.18 | 10.86 | 33984 | 3585 | 1.30% |
| 2026-05-28 | 10.56 | 10.62 | 0.15 | 1.43% | 10.30 | 10.96 | 29511 | 3103 | 1.13% |
| 2026-05-27 | 10.54 | 10.47 | -0.27 | -2.51% | 10.20 | 10.76 | 43757 | 4575 | 1.68% |
| 2026-05-26 | 11.00 | 10.74 | -0.42 | -3.76% | 10.36 | 11.21 | 30506 | 3297 | 1.17% |
| 2026-05-25 | 11.31 | 11.16 | -0.14 | -1.24% | 11.10 | 11.39 | 25761 | 2880 | 0.99% |
| 2026-05-22 | 11.08 | 11.30 | 0.15 | 1.35% | 11.00 | 11.40 | 23207 | 2596 | 0.89% |
| 2026-05-21 | 11.74 | 11.30 | -0.48 | -4.07% | 11.21 | 11.91 | 31600 | 3655 | 1.21% |
| 2026-05-20 | 11.73 | 11.78 | 0.02 | 0.17% | 11.53 | 11.90 | 27570 | 3235 | 1.06% |
| 2026-05-19 | 11.90 | 11.76 | -0.14 | -1.18% | 11.65 | 11.99 | 22079 | 2605 | 0.85% |
| 2026-05-18 | 11.75 | 11.90 | 0.02 | 0.17% | 11.68 | 11.94 | 37109 | 4376 | 1.42% |
| 2026-05-15 | 12.03 | 11.88 | -0.14 | -1.16% | 11.70 | 12.09 | 29595 | 3510 | 1.14% |
| 2026-05-14 | 12.20 | 12.02 | -0.13 | -1.07% | 11.98 | 12.29 | 31090 | 3772 | 1.19% |
| 2026-05-13 | 12.26 | 12.15 | -0.03 | -0.25% | 12.02 | 12.29 | 27884 | 3381 | 1.07% |