当前时间：2026-08-21 03:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 9.73 | 9.75 | 0.08 | 0.83% | 9.67 | 9.80 | 30957 | 3013 | 0.68% |
| 2026-08-19 | 10.08 | 9.67 | -0.41 | -4.07% | 9.66 | 10.10 | 37089 | 3630 | 0.82% |
| 2026-08-18 | 9.99 | 10.08 | 0.11 | 1.10% | 9.97 | 10.28 | 38784 | 3915 | 0.85% |
| 2026-08-17 | 9.69 | 9.97 | 0.20 | 2.05% | 9.69 | 10.06 | 36605 | 3642 | 0.81% |
| 2026-08-14 | 9.88 | 9.77 | -0.11 | -1.11% | 9.64 | 9.95 | 33155 | 3238 | 0.73% |
| 2026-08-13 | 9.88 | 9.88 | -0.02 | -0.20% | 9.80 | 10.05 | 35422 | 3518 | 0.78% |
| 2026-08-12 | 9.81 | 9.90 | 0.05 | 0.51% | 9.76 | 9.92 | 22758 | 2240 | 0.50% |
| 2026-08-11 | 9.91 | 9.85 | -0.08 | -0.81% | 9.81 | 9.99 | 23322 | 2305 | 0.51% |
| 2026-08-10 | 9.70 | 9.93 | 0.22 | 2.27% | 9.63 | 9.98 | 39314 | 3882 | 0.87% |
| 2026-08-07 | 9.68 | 9.71 | 0.04 | 0.41% | 9.48 | 9.73 | 24505 | 2353 | 0.54% |
| 2026-08-06 | 9.74 | 9.67 | -0.08 | -0.82% | 9.55 | 9.78 | 22118 | 2130 | 0.49% |
| 2026-08-05 | 9.81 | 9.75 | -0.04 | -0.41% | 9.67 | 9.84 | 29539 | 2880 | 0.65% |
| 2026-08-04 | 9.79 | 9.79 | -0.05 | -0.51% | 9.74 | 9.91 | 32806 | 3218 | 0.72% |
| 2026-08-03 | 9.69 | 9.84 | 0.09 | 0.92% | 9.57 | 9.85 | 37029 | 3610 | 0.81% |
| 2026-07-31 | 9.37 | 9.75 | 0.30 | 3.17% | 9.28 | 9.80 | 57535 | 5552 | 1.27% |
| 2026-07-30 | 9.41 | 9.45 | 0.04 | 0.43% | 9.40 | 9.74 | 76512 | 7329 | 1.68% |
| 2026-07-29 | 9.19 | 9.41 | 0.22 | 2.39% | 9.18 | 9.52 | 57161 | 5376 | 1.26% |
| 2026-07-28 | 8.93 | 9.19 | 0.26 | 2.91% | 8.87 | 9.21 | 36011 | 3280 | 0.79% |
| 2026-07-27 | 8.67 | 8.93 | 0.17 | 1.94% | 8.67 | 9.01 | 27041 | 2411 | 0.60% |
| 2026-07-24 | 8.85 | 8.76 | -0.14 | -1.57% | 8.71 | 8.90 | 25386 | 2234 | 0.56% |
| 2026-07-23 | 8.79 | 8.90 | 0.15 | 1.71% | 8.72 | 8.90 | 27048 | 2386 | 0.60% |
| 2026-07-22 | 8.77 | 8.75 | -0.08 | -0.91% | 8.70 | 8.91 | 30190 | 2651 | 0.66% |
| 2026-07-21 | 8.93 | 8.83 | -0.19 | -2.11% | 8.72 | 9.03 | 46304 | 4089 | 1.02% |
| 2026-07-20 | 9.15 | 9.02 | -0.15 | -1.64% | 8.91 | 9.29 | 46833 | 4264 | 1.03% |
| 2026-07-17 | 9.31 | 9.17 | -0.17 | -1.82% | 9.07 | 9.48 | 47913 | 4443 | 1.05% |
| 2026-07-16 | 9.22 | 9.34 | 0.13 | 1.41% | 9.13 | 9.40 | 50630 | 4707 | 1.11% |
| 2026-07-15 | 8.98 | 9.21 | 0.23 | 2.56% | 8.91 | 9.23 | 52172 | 4754 | 1.15% |
| 2026-07-14 | 8.98 | 8.98 | 0.10 | 1.13% | 8.78 | 9.01 | 34064 | 3044 | 0.75% |
| 2026-07-13 | 8.82 | 8.88 | 0.06 | 0.68% | 8.74 | 9.04 | 36180 | 3208 | 0.80% |
| 2026-07-10 | 8.65 | 8.82 | 0.13 | 1.50% | 8.56 | 8.94 | 40005 | 3520 | 0.88% |
| 2026-07-09 | 8.95 | 8.69 | -0.21 | -2.36% | 8.52 | 8.95 | 52710 | 4562 | 1.16% |
| 2026-07-08 | 8.87 | 8.90 | 0.02 | 0.23% | 8.75 | 8.97 | 36160 | 3211 | 0.80% |
| 2026-07-07 | 9.04 | 8.88 | -0.23 | -2.52% | 8.85 | 9.08 | 43661 | 3899 | 0.96% |
| 2026-07-06 | 9.06 | 9.11 | 0.08 | 0.89% | 9.01 | 9.24 | 62215 | 5676 | 1.37% |
| 2026-07-03 | 9.25 | 9.03 | -0.22 | -2.38% | 8.98 | 9.25 | 89657 | 8127 | 1.97% |
| 2026-07-02 | 9.21 | 9.25 | -0.13 | -1.39% | 9.15 | 9.58 | 124154 | 11569 | 2.73% |
| 2026-07-01 | 9.47 | 9.38 | -0.37 | -3.79% | 9.21 | 9.74 | 153548 | 14401 | 3.38% |
| 2026-06-30 | 11.04 | 9.75 | -0.60 | -5.80% | 9.50 | 11.04 | 215532 | 22117 | 4.74% |
| 2026-06-29 | 10.33 | 10.35 | 0.94 | 9.99% | 10.18 | 10.35 | 75754 | 7835 | 1.67% |
| 2026-06-26 | 9.50 | 9.41 | -0.02 | -0.21% | 9.09 | 9.99 | 166106 | 15707 | 3.66% |
| 2026-06-25 | 8.79 | 9.43 | 0.86 | 10.04% | 8.58 | 9.43 | 45500 | 4243 | 1.00% |
| 2026-06-24 | 8.82 | 8.57 | -0.25 | -2.83% | 8.54 | 8.85 | 25377 | 2189 | 0.56% |
| 2026-06-23 | 8.68 | 8.82 | 0.21 | 2.44% | 8.61 | 8.92 | 38593 | 3402 | 0.85% |
| 2026-06-22 | 8.58 | 8.61 | -0.01 | -0.12% | 8.30 | 8.62 | 36619 | 3091 | 0.81% |
| 2026-06-18 | 8.60 | 8.62 | -0.08 | -0.92% | 8.51 | 8.74 | 22331 | 1925 | 0.49% |
| 2026-06-17 | 8.97 | 8.70 | -0.23 | -2.58% | 8.61 | 8.97 | 34521 | 3010 | 0.76% |
| 2026-06-16 | 9.17 | 9.00 | -0.17 | -1.85% | 8.96 | 9.17 | 29271 | 2638 | 0.64% |
| 2026-06-15 | 9.19 | 9.17 | -0.04 | -0.43% | 9.07 | 9.36 | 36655 | 3373 | 0.81% |
| 2026-06-12 | 9.05 | 9.21 | 0.16 | 1.77% | 9.05 | 9.31 | 38508 | 3541 | 0.85% |
| 2026-06-11 | 9.14 | 9.05 | -0.13 | -1.42% | 8.96 | 9.23 | 32240 | 2920 | 0.71% |
| 2026-06-10 | 9.06 | 9.18 | 0.07 | 0.77% | 8.96 | 9.18 | 35977 | 3266 | 0.79% |
| 2026-06-09 | 9.24 | 9.11 | -0.13 | -1.41% | 9.01 | 9.24 | 40928 | 3731 | 0.90% |
| 2026-06-08 | 9.45 | 9.24 | -0.33 | -3.45% | 9.18 | 9.63 | 43117 | 4039 | 0.95% |
| 2026-06-05 | 9.35 | 9.57 | 0.19 | 2.03% | 9.28 | 9.67 | 48198 | 4589 | 1.06% |
| 2026-06-04 | 9.87 | 9.38 | -0.56 | -5.63% | 9.29 | 9.99 | 83314 | 7910 | 1.83% |
| 2026-06-03 | 10.17 | 9.94 | -0.26 | -2.55% | 9.87 | 10.18 | 64275 | 6407 | 1.41% |
| 2026-06-02 | 10.38 | 10.20 | -0.25 | -2.39% | 10.02 | 10.45 | 86535 | 8805 | 1.90% |
| 2026-06-01 | 10.62 | 10.45 | -0.28 | -2.61% | 10.32 | 10.73 | 107487 | 11272 | 2.37% |
| 2026-05-29 | 10.58 | 10.73 | 0.10 | 0.94% | 10.42 | 11.10 | 155189 | 16632 | 3.42% |
| 2026-05-28 | 11.00 | 10.63 | -0.27 | -2.48% | 10.53 | 11.35 | 173788 | 19056 | 3.82% |
| 2026-05-27 | 9.90 | 10.90 | 0.99 | 9.99% | 9.81 | 10.90 | 101994 | 10778 | 2.24% |
| 2026-05-26 | 10.10 | 9.91 | -0.21 | -2.08% | 9.80 | 10.16 | 32984 | 3277 | 0.73% |
| 2026-05-25 | 10.21 | 10.12 | -0.16 | -1.56% | 10.05 | 10.46 | 27962 | 2844 | 0.62% |
| 2026-05-22 | 10.36 | 10.28 | -0.02 | -0.19% | 10.15 | 10.51 | 28943 | 2970 | 0.64% |
| 2026-05-21 | 10.57 | 10.30 | -0.28 | -2.65% | 10.26 | 10.68 | 22863 | 2403 | 0.50% |
| 2026-05-20 | 10.60 | 10.58 | -0.08 | -0.75% | 10.52 | 10.66 | 13921 | 1474 | 0.31% |
| 2026-05-19 | 10.58 | 10.66 | 0.00 | 0.00% | 10.57 | 10.75 | 16441 | 1753 | 0.36% |
| 2026-05-18 | 10.52 | 10.66 | 0.11 | 1.04% | 10.39 | 10.66 | 31916 | 3350 | 0.70% |
| 2026-05-15 | 10.79 | 10.55 | -0.20 | -1.86% | 10.52 | 10.79 | 22635 | 2408 | 0.50% |
| 2026-05-14 | 10.90 | 10.75 | -0.13 | -1.19% | 10.70 | 10.90 | 27889 | 3007 | 0.61% |
| 2026-05-13 | 10.88 | 10.88 | 0.11 | 1.02% | 10.73 | 10.94 | 26323 | 2858 | 0.58% |