当前时间：2026-08-20 18:44:08 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 | 9.49 | 9.45 | -0.01 | -0.11% | 9.36 | 9.82 | 69154 | 6573 | 1.57% |
| 2026-08-19 | 10.01 | 9.46 | -0.70 | -6.89% | 9.42 | 10.08 | 125818 | 12145 | 2.86% |
| 2026-08-18 | 9.24 | 10.16 | 0.92 | 9.96% | 9.16 | 10.16 | 82326 | 8139 | 1.87% |
| 2026-08-17 | 9.16 | 9.24 | 0.07 | 0.76% | 9.10 | 9.28 | 21449 | 1980 | 0.49% |
| 2026-08-14 | 9.40 | 9.17 | -0.09 | -0.97% | 9.10 | 9.40 | 26094 | 2400 | 0.59% |
| 2026-08-13 | 9.44 | 9.26 | -0.10 | -1.07% | 9.26 | 9.45 | 20761 | 1939 | 0.47% |
| 2026-08-12 | 9.27 | 9.36 | 0.04 | 0.43% | 9.26 | 9.40 | 18824 | 1756 | 0.43% |
| 2026-08-11 | 9.33 | 9.32 | -0.01 | -0.11% | 9.21 | 9.35 | 20834 | 1937 | 0.47% |
| 2026-08-10 | 9.05 | 9.33 | 0.28 | 3.09% | 9.03 | 9.33 | 34974 | 3233 | 0.79% |
| 2026-08-07 | 9.23 | 9.05 | -0.17 | -1.84% | 8.98 | 9.23 | 27818 | 2517 | 0.63% |
| 2026-08-06 | 9.29 | 9.22 | 0.00 | 0.00% | 9.09 | 9.29 | 22163 | 2035 | 0.50% |
| 2026-08-05 | 9.16 | 9.22 | 0.03 | 0.33% | 9.12 | 9.33 | 26543 | 2440 | 0.60% |
| 2026-08-04 | 9.27 | 9.19 | -0.09 | -0.97% | 9.15 | 9.49 | 24794 | 2284 | 0.56% |
| 2026-08-03 | 9.05 | 9.28 | 0.20 | 2.20% | 9.01 | 9.31 | 20929 | 1928 | 0.48% |
| 2026-07-31 | 8.90 | 9.08 | 0.13 | 1.45% | 8.90 | 9.11 | 22557 | 2044 | 0.51% |
| 2026-07-30 | 9.03 | 8.95 | -0.04 | -0.44% | 8.88 | 9.17 | 26198 | 2365 | 0.59% |
| 2026-07-29 | 8.78 | 8.99 | 0.21 | 2.39% | 8.77 | 9.02 | 27266 | 2438 | 0.62% |
| 2026-07-28 | 8.68 | 8.78 | 0.06 | 0.69% | 8.68 | 8.86 | 19587 | 1718 | 0.44% |
| 2026-07-27 | 8.50 | 8.72 | 0.20 | 2.35% | 8.47 | 8.77 | 21030 | 1825 | 0.48% |
| 2026-07-24 | 8.66 | 8.52 | -0.19 | -2.18% | 8.52 | 8.74 | 18833 | 1623 | 0.43% |
| 2026-07-23 | 8.48 | 8.71 | 0.12 | 1.40% | 8.48 | 8.73 | 23899 | 2071 | 0.54% |
| 2026-07-22 | 8.71 | 8.59 | -0.12 | -1.38% | 8.51 | 8.80 | 25814 | 2224 | 0.59% |
| 2026-07-21 | 8.92 | 8.71 | -0.19 | -2.13% | 8.62 | 8.99 | 40539 | 3543 | 0.92% |
| 2026-07-20 | 9.07 | 8.90 | -0.18 | -1.98% | 8.84 | 9.26 | 40081 | 3622 | 0.91% |
| 2026-07-17 | 9.16 | 9.08 | -0.19 | -2.05% | 9.01 | 9.53 | 40200 | 3725 | 0.91% |
| 2026-07-16 | 9.22 | 9.27 | 0.04 | 0.43% | 9.06 | 9.38 | 27913 | 2581 | 0.63% |
| 2026-07-15 | 9.12 | 9.23 | 0.03 | 0.33% | 9.12 | 9.40 | 28188 | 2612 | 0.64% |
| 2026-07-14 | 9.20 | 9.20 | -0.03 | -0.33% | 9.05 | 9.39 | 29792 | 2721 | 0.68% |
| 2026-07-13 | 9.40 | 9.23 | -0.20 | -2.12% | 9.18 | 9.55 | 34577 | 3221 | 0.78% |
| 2026-07-10 | 9.07 | 9.43 | 0.37 | 4.08% | 9.01 | 9.55 | 48495 | 4543 | 1.10% |
| 2026-07-09 | 8.97 | 9.06 | 0.17 | 1.91% | 8.82 | 9.07 | 28962 | 2585 | 0.66% |
| 2026-07-08 | 9.13 | 9.14 | 0.00 | 0.00% | 9.01 | 9.18 | 17439 | 1587 | 0.40% |
| 2026-07-07 | 9.44 | 9.14 | -0.31 | -3.28% | 9.12 | 9.48 | 22728 | 2094 | 0.52% |
| 2026-07-06 | 9.47 | 9.45 | 0.01 | 0.11% | 9.31 | 9.57 | 23111 | 2185 | 0.52% |
| 2026-07-03 | 9.24 | 9.44 | 0.19 | 2.05% | 9.20 | 9.46 | 28559 | 2678 | 0.65% |
| 2026-07-02 | 9.18 | 9.25 | 0.07 | 0.76% | 9.13 | 9.36 | 30094 | 2788 | 0.68% |
| 2026-07-01 | 8.93 | 9.18 | 0.20 | 2.23% | 8.83 | 9.33 | 47380 | 4314 | 1.08% |
| 2026-06-30 | 9.15 | 8.98 | -0.12 | -1.32% | 8.89 | 9.16 | 22072 | 1980 | 0.50% |
| 2026-06-29 | 9.13 | 9.10 | -0.03 | -0.33% | 8.82 | 9.21 | 32355 | 2922 | 0.73% |
| 2026-06-26 | 9.13 | 9.13 | -0.09 | -0.98% | 9.01 | 9.21 | 26305 | 2401 | 0.60% |
| 2026-06-25 | 9.41 | 9.22 | -0.20 | -2.12% | 9.16 | 9.46 | 25210 | 2331 | 0.57% |
| 2026-06-24 | 9.69 | 9.42 | -0.35 | -3.58% | 9.41 | 9.80 | 31825 | 3031 | 0.72% |
| 2026-06-23 | 9.51 | 9.77 | 0.23 | 2.41% | 9.51 | 9.98 | 44587 | 4386 | 1.01% |
| 2026-06-22 | 9.60 | 9.54 | -0.06 | -0.63% | 9.27 | 9.64 | 36029 | 3403 | 0.82% |
| 2026-06-18 | 9.68 | 9.60 | -0.13 | -1.34% | 9.52 | 9.73 | 29943 | 2879 | 0.68% |
| 2026-06-17 | 10.01 | 9.73 | -0.30 | -2.99% | 9.72 | 10.05 | 35061 | 3435 | 0.80% |
| 2026-06-16 | 9.91 | 10.03 | 0.12 | 1.21% | 9.75 | 10.13 | 45822 | 4581 | 1.04% |
| 2026-06-15 | 9.99 | 9.91 | 0.03 | 0.30% | 9.85 | 10.05 | 26429 | 2627 | 0.60% |
| 2026-06-12 | 9.86 | 9.88 | 0.08 | 0.82% | 9.71 | 9.92 | 26947 | 2654 | 0.61% |
| 2026-06-11 | 9.89 | 9.80 | -0.05 | -0.51% | 9.69 | 9.96 | 22770 | 2225 | 0.52% |
| 2026-06-10 | 10.13 | 9.85 | -0.26 | -2.57% | 9.80 | 10.13 | 30756 | 3042 | 0.70% |
| 2026-06-09 | 10.12 | 10.11 | -0.01 | -0.10% | 10.02 | 10.33 | 23667 | 2393 | 0.54% |
| 2026-06-08 | 10.19 | 10.12 | -0.25 | -2.41% | 9.96 | 10.35 | 36211 | 3669 | 0.82% |
| 2026-06-05 | 10.23 | 10.37 | 0.13 | 1.27% | 10.17 | 10.47 | 33334 | 3447 | 0.76% |
| 2026-06-04 | 10.32 | 10.24 | -0.18 | -1.73% | 10.13 | 10.45 | 36996 | 3796 | 0.84% |
| 2026-06-03 | 10.50 | 10.42 | -0.07 | -0.67% | 10.29 | 10.53 | 29559 | 3063 | 0.67% |
| 2026-06-02 | 10.78 | 10.49 | -0.24 | -2.24% | 10.41 | 10.79 | 32872 | 3455 | 0.75% |
| 2026-06-01 | 10.34 | 10.73 | 0.29 | 2.78% | 10.31 | 10.77 | 38700 | 4118 | 0.88% |
| 2026-05-29 | 10.60 | 10.44 | -0.18 | -1.69% | 10.37 | 10.65 | 31044 | 3258 | 0.70% |
| 2026-05-28 | 10.48 | 10.62 | 0.09 | 0.85% | 10.40 | 10.65 | 38268 | 4037 | 0.87% |
| 2026-05-27 | 10.77 | 10.53 | -0.19 | -1.77% | 10.33 | 10.77 | 55300 | 5800 | 1.26% |
| 2026-05-26 | 10.91 | 10.72 | -0.25 | -2.28% | 10.58 | 10.97 | 49674 | 5328 | 1.13% |
| 2026-05-25 | 11.08 | 10.97 | -0.06 | -0.54% | 10.81 | 11.14 | 34635 | 3795 | 0.79% |
| 2026-05-22 | 11.00 | 11.03 | 0.07 | 0.64% | 10.89 | 11.11 | 35064 | 3858 | 0.80% |
| 2026-05-21 | 11.27 | 10.96 | -0.31 | -2.75% | 10.91 | 11.35 | 51378 | 5731 | 1.17% |
| 2026-05-20 | 11.62 | 11.27 | -0.32 | -2.76% | 11.21 | 11.62 | 49305 | 5579 | 1.12% |
| 2026-05-19 | 11.49 | 11.59 | 0.15 | 1.31% | 11.32 | 11.60 | 45405 | 5217 | 1.03% |
| 2026-05-18 | 11.79 | 11.44 | -0.30 | -2.56% | 11.30 | 11.80 | 60928 | 6960 | 1.38% |
| 2026-05-15 | 11.60 | 11.74 | 0.08 | 0.69% | 11.59 | 11.79 | 48449 | 5663 | 1.10% |
| 2026-05-14 | 12.05 | 11.66 | -0.33 | -2.75% | 11.65 | 12.08 | 72588 | 8562 | 1.65% |
| 2026-05-13 | 12.19 | 11.99 | -0.36 | -2.91% | 11.99 | 12.27 | 92469 | 11192 | 2.10% |
| 2026-05-12 | 12.14 | 12.35 | 0.14 | 1.15% | 11.90 | 12.38 | 114921 | 13994 | 2.61% |