当前时间：2026-09-17 15:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 8.21 | 8.26 | 0.06 | 0.73% | 8.12 | 8.30 | 22394 | 1844 | 0.71% |
| 2026-09-15 | 8.29 | 8.20 | -0.13 | -1.56% | 8.18 | 8.35 | 30982 | 2554 | 0.98% |
| 2026-09-14 | 8.38 | 8.33 | -0.01 | -0.12% | 8.29 | 8.43 | 34156 | 2853 | 1.09% |
| 2026-09-11 | 8.52 | 8.34 | -0.25 | -2.91% | 8.26 | 8.55 | 48025 | 4011 | 1.53% |
| 2026-09-10 | 8.74 | 8.59 | -0.17 | -1.94% | 8.56 | 8.97 | 56222 | 4899 | 1.79% |
| 2026-09-09 | 8.74 | 8.76 | 0.01 | 0.11% | 8.71 | 8.87 | 30883 | 2709 | 0.98% |
| 2026-09-08 | 8.62 | 8.75 | 0.15 | 1.74% | 8.59 | 8.81 | 43832 | 3824 | 1.39% |
| 2026-09-07 | 8.66 | 8.60 | -0.17 | -1.94% | 8.53 | 8.86 | 71283 | 6166 | 2.26% |
| 2026-09-04 | 8.86 | 8.77 | -0.04 | -0.45% | 8.73 | 8.97 | 39434 | 3493 | 1.25% |
| 2026-09-03 | 9.07 | 8.81 | -0.19 | -2.11% | 8.81 | 9.07 | 41637 | 3705 | 1.32% |
| 2026-09-02 | 8.96 | 9.00 | -0.02 | -0.22% | 8.68 | 9.10 | 84309 | 7508 | 2.68% |
| 2026-09-01 | 8.61 | 9.02 | 0.41 | 4.76% | 8.54 | 9.08 | 97569 | 8673 | 3.10% |
| 2026-08-31 | 8.44 | 8.61 | 0.15 | 1.77% | 8.40 | 8.65 | 43478 | 3713 | 1.38% |
| 2026-08-28 | 8.42 | 8.46 | 0.08 | 0.95% | 8.34 | 8.50 | 47779 | 4029 | 1.52% |
| 2026-08-27 | 8.36 | 8.38 | -0.01 | -0.12% | 8.32 | 8.43 | 29995 | 2513 | 0.95% |
| 2026-08-26 | 8.30 | 8.39 | 0.07 | 0.84% | 8.28 | 8.48 | 39624 | 3320 | 1.26% |
| 2026-08-25 | 8.17 | 8.32 | 0.15 | 1.84% | 8.12 | 8.38 | 43086 | 3563 | 1.37% |
| 2026-08-24 | 8.35 | 8.17 | -0.18 | -2.16% | 8.09 | 8.37 | 42399 | 3469 | 1.35% |
| 2026-08-21 | 8.39 | 8.35 | -0.02 | -0.24% | 8.19 | 8.40 | 40534 | 3361 | 1.29% |
| 2026-08-20 | 8.23 | 8.37 | 0.27 | 3.33% | 8.20 | 8.40 | 56461 | 4698 | 1.79% |
| 2026-08-19 | 8.34 | 8.10 | -0.30 | -3.57% | 8.08 | 8.39 | 66302 | 5416 | 2.11% |
| 2026-08-18 | 8.53 | 8.40 | -0.10 | -1.18% | 8.32 | 8.55 | 42747 | 3591 | 1.36% |
| 2026-08-17 | 8.60 | 8.50 | 0.08 | 0.95% | 8.32 | 8.60 | 57947 | 4927 | 1.84% |
| 2026-08-14 | 8.65 | 8.42 | -0.36 | -4.10% | 8.23 | 8.69 | 76645 | 6447 | 2.44% |
| 2026-08-13 | 8.83 | 8.78 | -0.06 | -0.68% | 8.73 | 8.88 | 43252 | 3812 | 1.37% |
| 2026-08-12 | 8.79 | 8.84 | 0.03 | 0.34% | 8.79 | 8.92 | 36135 | 3195 | 1.15% |
| 2026-08-11 | 8.89 | 8.81 | -0.05 | -0.56% | 8.77 | 8.97 | 40495 | 3583 | 1.29% |
| 2026-08-10 | 8.69 | 8.86 | 0.19 | 2.19% | 8.63 | 8.89 | 46534 | 4103 | 1.48% |
| 2026-08-07 | 8.69 | 8.67 | -0.02 | -0.23% | 8.56 | 8.75 | 34232 | 2956 | 1.09% |
| 2026-08-06 | 8.51 | 8.69 | 0.10 | 1.16% | 8.51 | 8.86 | 56145 | 4882 | 1.78% |
| 2026-08-05 | 8.44 | 8.59 | 0.06 | 0.70% | 8.44 | 8.63 | 51677 | 4410 | 1.64% |
| 2026-08-04 | 8.68 | 8.53 | -0.11 | -1.27% | 8.48 | 8.72 | 38610 | 3304 | 1.23% |
| 2026-08-03 | 8.42 | 8.64 | 0.21 | 2.49% | 8.41 | 8.65 | 34941 | 2994 | 1.11% |
| 2026-07-31 | 8.38 | 8.43 | 0.10 | 1.20% | 8.30 | 8.49 | 40201 | 3379 | 1.28% |
| 2026-07-30 | 8.34 | 8.33 | -0.04 | -0.48% | 8.21 | 8.47 | 35165 | 2939 | 1.12% |
| 2026-07-29 | 8.18 | 8.37 | 0.22 | 2.70% | 8.10 | 8.45 | 48117 | 4006 | 1.53% |
| 2026-07-28 | 7.99 | 8.15 | 0.16 | 2.00% | 7.97 | 8.24 | 35567 | 2901 | 1.13% |
| 2026-07-27 | 7.68 | 7.99 | 0.31 | 4.04% | 7.67 | 8.05 | 48136 | 3821 | 1.53% |
| 2026-07-24 | 7.76 | 7.68 | -0.20 | -2.54% | 7.66 | 7.88 | 42541 | 3297 | 1.35% |
| 2026-07-23 | 7.62 | 7.88 | 0.24 | 3.14% | 7.60 | 7.92 | 38762 | 3021 | 1.23% |
| 2026-07-22 | 7.70 | 7.64 | -0.18 | -2.30% | 7.58 | 7.84 | 39889 | 3064 | 1.27% |
| 2026-07-21 | 8.02 | 7.82 | -0.20 | -2.49% | 7.49 | 8.05 | 94669 | 7305 | 3.01% |
| 2026-07-20 | 8.19 | 8.02 | -0.08 | -0.99% | 7.84 | 8.33 | 61941 | 5003 | 1.97% |
| 2026-07-17 | 8.43 | 8.10 | -0.25 | -2.99% | 8.04 | 8.44 | 40706 | 3349 | 1.29% |
| 2026-07-16 | 8.33 | 8.35 | 0.02 | 0.24% | 8.20 | 8.51 | 43073 | 3604 | 1.37% |
| 2026-07-15 | 8.20 | 8.33 | 0.17 | 2.08% | 8.10 | 8.34 | 34741 | 2871 | 1.10% |
| 2026-07-14 | 8.08 | 8.16 | 0.08 | 0.99% | 7.96 | 8.18 | 43506 | 3516 | 1.38% |
| 2026-07-13 | 8.51 | 8.08 | -0.41 | -4.83% | 8.01 | 8.51 | 57453 | 4709 | 1.83% |
| 2026-07-10 | 8.44 | 8.49 | 0.08 | 0.95% | 8.31 | 8.72 | 53521 | 4589 | 1.70% |
| 2026-07-09 | 8.52 | 8.41 | -0.13 | -1.52% | 8.09 | 8.70 | 96224 | 8051 | 3.06% |
| 2026-07-08 | 8.72 | 8.54 | -0.32 | -3.61% | 8.52 | 9.02 | 62975 | 5440 | 2.00% |
| 2026-07-07 | 9.21 | 8.86 | -0.38 | -4.11% | 8.80 | 9.26 | 68954 | 6196 | 2.19% |
| 2026-07-06 | 9.32 | 9.24 | -0.17 | -1.81% | 9.17 | 9.48 | 86412 | 8038 | 2.75% |
| 2026-07-03 | 9.67 | 9.41 | -0.18 | -1.88% | 9.39 | 10.28 | 121141 | 11707 | 3.85% |
| 2026-07-02 | 9.68 | 9.59 | -0.14 | -1.44% | 9.52 | 10.07 | 73401 | 7193 | 2.33% |
| 2026-07-01 | 9.71 | 9.73 | 0.14 | 1.46% | 9.48 | 9.94 | 63568 | 6180 | 2.02% |
| 2026-06-30 | 9.34 | 9.59 | 0.12 | 1.27% | 9.18 | 9.75 | 82676 | 7828 | 2.63% |
| 2026-06-29 | 9.50 | 9.47 | -0.02 | -0.21% | 9.32 | 10.10 | 88757 | 8501 | 2.82% |
| 2026-06-26 | 9.98 | 9.49 | -0.50 | -5.01% | 9.43 | 9.98 | 89168 | 8573 | 2.83% |
| 2026-06-25 | 10.00 | 9.99 | -0.02 | -0.20% | 9.72 | 10.14 | 85338 | 8476 | 2.71% |
| 2026-06-24 | 10.21 | 10.01 | -0.14 | -1.38% | 9.97 | 10.47 | 76744 | 7793 | 2.44% |
| 2026-06-23 | 10.31 | 10.21 | -0.25 | -2.39% | 10.18 | 10.43 | 77835 | 8016 | 2.47% |
| 2026-06-22 | 10.05 | 10.46 | 0.50 | 5.02% | 9.74 | 10.64 | 129742 | 13223 | 4.12% |
| 2026-06-18 | 10.90 | 9.96 | -0.84 | -7.78% | 9.88 | 10.90 | 141067 | 14405 | 4.48% |
| 2026-06-17 | 10.99 | 10.80 | 0.04 | 0.37% | 10.63 | 11.10 | 210216 | 22812 | 6.68% |
| 2026-06-16 | 9.79 | 10.76 | 0.98 | 10.02% | 9.73 | 10.76 | 135202 | 14201 | 4.30% |
| 2026-06-15 | 9.60 | 9.78 | 0.15 | 1.56% | 9.60 | 10.00 | 98933 | 9711 | 3.14% |
| 2026-06-12 | 9.64 | 9.63 | 0.03 | 0.31% | 9.38 | 9.90 | 74459 | 7207 | 2.37% |
| 2026-06-11 | 9.44 | 9.60 | 0.13 | 1.37% | 9.20 | 9.66 | 74281 | 7002 | 2.36% |
| 2026-06-10 | 9.68 | 9.47 | -0.25 | -2.57% | 9.24 | 9.70 | 75183 | 7086 | 2.39% |
| 2026-06-09 | 9.78 | 9.72 | 0.06 | 0.62% | 9.55 | 9.99 | 99200 | 9671 | 3.15% |