当前时间：2026-08-22 14:05:23 星期六休市中
| 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 | 9.50 | 9.27 | -0.37 | -3.84% | 9.13 | 9.53 | 55732 | 5154 | 1.44% |
| 2026-08-20 | 9.59 | 9.64 | 0.06 | 0.63% | 9.45 | 9.67 | 37216 | 3561 | 0.95% |
| 2026-08-19 | 9.85 | 9.58 | -0.31 | -3.13% | 9.57 | 9.95 | 47862 | 4644 | 1.23% |
| 2026-08-18 | 9.74 | 9.89 | 0.13 | 1.33% | 9.70 | 9.96 | 57337 | 5649 | 1.47% |
| 2026-08-17 | 9.65 | 9.76 | 0.10 | 1.04% | 9.55 | 9.85 | 42532 | 4143 | 1.09% |
| 2026-08-14 | 9.80 | 9.66 | -0.19 | -1.93% | 9.56 | 9.95 | 61059 | 5902 | 1.57% |
| 2026-08-13 | 9.81 | 9.85 | 0.00 | 0.00% | 9.68 | 10.03 | 66293 | 6555 | 1.70% |
| 2026-08-12 | 9.74 | 9.85 | 0.06 | 0.61% | 9.68 | 9.89 | 58823 | 5762 | 1.51% |
| 2026-08-11 | 9.88 | 9.79 | -0.13 | -1.31% | 9.75 | 10.04 | 97536 | 9633 | 2.50% |
| 2026-08-10 | 9.51 | 9.92 | 0.45 | 4.75% | 9.47 | 10.32 | 142304 | 14047 | 3.65% |
| 2026-08-07 | 9.45 | 9.47 | 0.02 | 0.21% | 9.28 | 9.57 | 56567 | 5331 | 1.45% |
| 2026-08-06 | 9.50 | 9.45 | -0.06 | -0.63% | 9.33 | 9.54 | 48991 | 4614 | 1.26% |
| 2026-08-05 | 9.52 | 9.51 | 0.03 | 0.32% | 9.42 | 9.60 | 55651 | 5289 | 1.43% |
| 2026-08-04 | 9.54 | 9.48 | -0.08 | -0.84% | 9.43 | 9.61 | 68060 | 6471 | 1.74% |
| 2026-08-03 | 9.61 | 9.56 | -0.10 | -1.04% | 9.43 | 9.69 | 76508 | 7302 | 1.96% |
| 2026-07-31 | 9.24 | 9.66 | 0.06 | 0.63% | 9.24 | 9.66 | 140960 | 13385 | 3.61% |
| 2026-07-30 | 9.82 | 9.60 | -0.15 | -1.54% | 9.48 | 10.20 | 237499 | 23508 | 6.09% |
| 2026-07-29 | 8.93 | 9.75 | 0.89 | 10.05% | 8.80 | 9.75 | 93814 | 8925 | 2.40% |
| 2026-07-28 | 8.50 | 8.86 | 0.34 | 3.99% | 8.48 | 8.91 | 46054 | 4037 | 1.18% |
| 2026-07-27 | 8.48 | 8.52 | 0.10 | 1.19% | 8.38 | 8.59 | 18336 | 1563 | 0.47% |
| 2026-07-24 | 8.65 | 8.42 | -0.29 | -3.33% | 8.42 | 8.74 | 22979 | 1955 | 0.59% |
| 2026-07-23 | 8.58 | 8.71 | 0.15 | 1.75% | 8.48 | 8.71 | 20409 | 1755 | 0.52% |
| 2026-07-22 | 8.63 | 8.56 | -0.08 | -0.93% | 8.45 | 8.73 | 26599 | 2277 | 0.68% |
| 2026-07-21 | 8.87 | 8.64 | -0.22 | -2.48% | 8.57 | 8.91 | 46224 | 4008 | 1.18% |
| 2026-07-20 | 8.71 | 8.86 | -0.04 | -0.45% | 8.71 | 9.06 | 37473 | 3336 | 0.96% |
| 2026-07-17 | 9.06 | 8.90 | -0.20 | -2.20% | 8.80 | 9.27 | 39675 | 3584 | 1.02% |
| 2026-07-16 | 8.83 | 9.10 | 0.20 | 2.25% | 8.83 | 9.15 | 35720 | 3222 | 0.92% |
| 2026-07-15 | 8.66 | 8.90 | 0.24 | 2.77% | 8.61 | 8.95 | 33937 | 2998 | 0.87% |
| 2026-07-14 | 8.51 | 8.66 | 0.15 | 1.76% | 8.42 | 8.67 | 24428 | 2096 | 0.63% |
| 2026-07-13 | 8.55 | 8.51 | -0.03 | -0.35% | 8.42 | 8.58 | 24918 | 2117 | 0.64% |
| 2026-07-10 | 8.45 | 8.54 | 0.17 | 2.03% | 8.24 | 8.63 | 29550 | 2507 | 0.76% |
| 2026-07-09 | 8.58 | 8.37 | -0.21 | -2.45% | 8.30 | 8.62 | 25360 | 2129 | 0.65% |
| 2026-07-08 | 8.55 | 8.58 | 0.09 | 1.06% | 8.37 | 8.61 | 23428 | 1999 | 0.60% |
| 2026-07-07 | 8.76 | 8.49 | -0.29 | -3.30% | 8.45 | 8.78 | 28939 | 2472 | 0.74% |
| 2026-07-06 | 8.69 | 8.78 | 0.08 | 0.92% | 8.65 | 8.87 | 32882 | 2890 | 0.84% |
| 2026-07-03 | 8.51 | 8.70 | 0.22 | 2.59% | 8.45 | 8.74 | 37057 | 3205 | 0.95% |
| 2026-07-02 | 8.40 | 8.48 | 0.06 | 0.71% | 8.38 | 8.62 | 34043 | 2894 | 0.87% |
| 2026-07-01 | 8.18 | 8.42 | 0.22 | 2.68% | 8.16 | 8.57 | 46706 | 3914 | 1.20% |
| 2026-06-30 | 8.44 | 8.20 | -0.24 | -2.84% | 8.11 | 8.46 | 34512 | 2830 | 0.88% |
| 2026-06-29 | 8.28 | 8.44 | 0.11 | 1.32% | 8.03 | 8.49 | 43007 | 3577 | 1.10% |
| 2026-06-26 | 8.61 | 8.33 | -0.28 | -3.25% | 8.31 | 8.62 | 32531 | 2727 | 0.83% |
| 2026-06-25 | 8.65 | 8.61 | -0.08 | -0.92% | 8.52 | 8.75 | 25650 | 2212 | 0.66% |
| 2026-06-24 | 8.88 | 8.69 | -0.20 | -2.25% | 8.66 | 8.95 | 28195 | 2468 | 0.72% |
| 2026-06-23 | 8.73 | 8.89 | 0.19 | 2.18% | 8.66 | 9.02 | 36646 | 3264 | 0.94% |
| 2026-06-22 | 8.58 | 8.70 | 0.11 | 1.28% | 8.44 | 8.73 | 35878 | 3074 | 0.92% |
| 2026-06-18 | 8.86 | 8.82 | -0.05 | -0.56% | 8.70 | 8.94 | 25400 | 2238 | 0.65% |
| 2026-06-17 | 9.01 | 8.87 | -0.18 | -1.99% | 8.84 | 9.02 | 30021 | 2668 | 0.77% |
| 2026-06-16 | 9.15 | 9.05 | -0.09 | -0.98% | 8.95 | 9.16 | 40031 | 3607 | 1.03% |
| 2026-06-15 | 9.35 | 9.14 | -0.14 | -1.51% | 9.11 | 9.48 | 40948 | 3786 | 1.05% |
| 2026-06-12 | 9.09 | 9.28 | 0.25 | 2.77% | 9.04 | 9.34 | 37269 | 3439 | 0.96% |
| 2026-06-11 | 9.10 | 9.03 | -0.15 | -1.63% | 8.91 | 9.18 | 29802 | 2681 | 0.76% |
| 2026-06-10 | 9.19 | 9.18 | -0.07 | -0.76% | 9.07 | 9.28 | 25332 | 2318 | 0.65% |
| 2026-06-09 | 9.21 | 9.25 | -0.02 | -0.22% | 9.12 | 9.35 | 21133 | 1954 | 0.54% |
| 2026-06-08 | 9.36 | 9.27 | -0.21 | -2.22% | 9.16 | 9.50 | 27208 | 2533 | 0.70% |
| 2026-06-05 | 9.42 | 9.48 | 0.06 | 0.64% | 9.34 | 9.59 | 25597 | 2421 | 0.66% |
| 2026-06-04 | 9.67 | 9.42 | -0.26 | -2.69% | 9.37 | 9.75 | 32519 | 3084 | 0.83% |
| 2026-06-03 | 9.88 | 9.68 | -0.17 | -1.73% | 9.58 | 9.88 | 35186 | 3395 | 0.90% |
| 2026-06-02 | 10.10 | 9.85 | -0.29 | -2.86% | 9.83 | 10.11 | 39954 | 3963 | 1.02% |
| 2026-06-01 | 9.81 | 10.14 | 0.21 | 2.11% | 9.72 | 10.20 | 48191 | 4831 | 1.24% |
| 2026-05-29 | 9.60 | 9.93 | 0.21 | 2.16% | 9.60 | 10.08 | 51777 | 5136 | 1.33% |
| 2026-05-28 | 9.98 | 9.72 | -0.36 | -3.57% | 9.57 | 9.98 | 47988 | 4686 | 1.23% |
| 2026-05-27 | 9.77 | 10.08 | 0.30 | 3.07% | 9.47 | 10.16 | 72008 | 7071 | 1.85% |
| 2026-05-26 | 9.94 | 9.78 | -0.17 | -1.71% | 9.69 | 9.94 | 27966 | 2743 | 0.72% |
| 2026-05-25 | 9.97 | 9.95 | -0.04 | -0.40% | 9.86 | 10.06 | 21346 | 2124 | 0.55% |
| 2026-05-22 | 9.90 | 9.99 | 0.00 | 0.00% | 9.88 | 10.04 | 24791 | 2469 | 0.64% |
| 2026-05-21 | 10.23 | 9.99 | -0.22 | -2.15% | 9.95 | 10.32 | 30716 | 3114 | 0.79% |
| 2026-05-20 | 10.30 | 10.21 | -0.09 | -0.87% | 10.18 | 10.35 | 21273 | 2178 | 0.55% |
| 2026-05-19 | 10.25 | 10.30 | 0.05 | 0.49% | 10.21 | 10.39 | 23838 | 2453 | 0.61% |
| 2026-05-18 | 10.25 | 10.25 | -0.07 | -0.68% | 10.13 | 10.30 | 33645 | 3432 | 0.86% |
| 2026-05-15 | 10.50 | 10.32 | -0.17 | -1.62% | 10.26 | 10.50 | 35088 | 3624 | 0.90% |
| 2026-05-14 | 10.55 | 10.49 | -0.01 | -0.10% | 10.40 | 10.63 | 33622 | 3527 | 0.86% |