当前时间：2026-08-20 19:45:21 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 | 9.02 | 9.15 | 0.15 | 1.67% | 8.96 | 9.20 | 26384 | 2403 | 1.32% |
| 2026-08-19 | 9.20 | 9.00 | -0.23 | -2.49% | 8.92 | 9.20 | 33353 | 3016 | 1.67% |
| 2026-08-18 | 9.12 | 9.23 | 0.07 | 0.76% | 9.06 | 9.26 | 22297 | 2048 | 1.11% |
| 2026-08-17 | 8.96 | 9.16 | 0.15 | 1.66% | 8.93 | 9.18 | 25403 | 2314 | 1.27% |
| 2026-08-14 | 8.96 | 9.01 | 0.03 | 0.33% | 8.84 | 9.06 | 24111 | 2158 | 1.21% |
| 2026-08-13 | 9.08 | 8.98 | -0.11 | -1.21% | 8.95 | 9.12 | 25341 | 2289 | 1.27% |
| 2026-08-12 | 9.07 | 9.09 | 0.00 | 0.00% | 8.98 | 9.14 | 23111 | 2091 | 1.16% |
| 2026-08-11 | 9.11 | 9.09 | -0.03 | -0.33% | 8.98 | 9.20 | 29388 | 2672 | 1.47% |
| 2026-08-10 | 8.75 | 9.12 | 0.33 | 3.75% | 8.66 | 9.14 | 41812 | 3765 | 2.09% |
| 2026-08-07 | 8.80 | 8.79 | -0.02 | -0.23% | 8.53 | 8.83 | 25574 | 2223 | 1.28% |
| 2026-08-06 | 8.74 | 8.81 | 0.09 | 1.03% | 8.61 | 8.81 | 26603 | 2320 | 1.33% |
| 2026-08-05 | 8.85 | 8.72 | -0.08 | -0.91% | 8.60 | 8.89 | 36672 | 3211 | 1.83% |
| 2026-08-04 | 8.71 | 8.80 | 0.10 | 1.15% | 8.71 | 8.89 | 46582 | 4104 | 2.33% |
| 2026-08-03 | 8.48 | 8.70 | 0.24 | 2.84% | 8.45 | 8.76 | 52753 | 4546 | 2.64% |
| 2026-07-31 | 8.29 | 8.46 | 0.14 | 1.68% | 8.20 | 8.53 | 39827 | 3345 | 1.99% |
| 2026-07-30 | 8.28 | 8.32 | 0.05 | 0.60% | 8.22 | 8.55 | 50571 | 4242 | 2.53% |
| 2026-07-29 | 8.05 | 8.27 | 0.25 | 3.12% | 8.03 | 8.32 | 38213 | 3144 | 1.91% |
| 2026-07-28 | 7.90 | 8.02 | 0.12 | 1.52% | 7.84 | 8.11 | 37268 | 2995 | 1.86% |
| 2026-07-27 | 7.63 | 7.90 | 0.23 | 3.00% | 7.62 | 7.97 | 45104 | 3544 | 2.26% |
| 2026-07-24 | 7.82 | 7.67 | -0.23 | -2.91% | 7.61 | 7.86 | 35766 | 2753 | 1.79% |
| 2026-07-23 | 7.60 | 7.90 | 0.25 | 3.27% | 7.56 | 7.91 | 42090 | 3257 | 2.10% |
| 2026-07-22 | 7.75 | 7.65 | -0.17 | -2.17% | 7.62 | 7.87 | 45835 | 3530 | 2.29% |
| 2026-07-21 | 7.98 | 7.82 | -0.14 | -1.76% | 7.55 | 8.02 | 73960 | 5726 | 3.70% |
| 2026-07-20 | 8.23 | 7.96 | -0.32 | -3.86% | 7.89 | 8.46 | 62406 | 5090 | 3.12% |
| 2026-07-17 | 8.71 | 8.28 | -0.38 | -4.39% | 8.21 | 8.79 | 56198 | 4750 | 2.81% |
| 2026-07-16 | 8.36 | 8.66 | 0.21 | 2.49% | 8.36 | 8.75 | 43240 | 3729 | 2.16% |
| 2026-07-15 | 8.27 | 8.45 | 0.16 | 1.93% | 8.23 | 8.48 | 29009 | 2435 | 1.45% |
| 2026-07-14 | 8.14 | 8.29 | 0.15 | 1.84% | 8.00 | 8.35 | 45614 | 3749 | 2.28% |
| 2026-07-13 | 8.20 | 8.14 | -0.17 | -2.05% | 8.08 | 8.38 | 49159 | 4012 | 2.46% |
| 2026-07-10 | 8.06 | 8.31 | 0.24 | 2.97% | 7.86 | 8.39 | 45515 | 3741 | 2.28% |
| 2026-07-09 | 8.09 | 8.07 | -0.10 | -1.22% | 7.92 | 8.21 | 39305 | 3160 | 1.97% |
| 2026-07-08 | 8.17 | 8.17 | 0.00 | 0.00% | 8.01 | 8.24 | 31038 | 2523 | 1.55% |
| 2026-07-07 | 8.50 | 8.17 | -0.33 | -3.88% | 8.13 | 8.51 | 34797 | 2873 | 1.74% |
| 2026-07-06 | 8.50 | 8.50 | -0.04 | -0.47% | 8.42 | 8.68 | 32561 | 2784 | 1.63% |
| 2026-07-03 | 8.34 | 8.54 | 0.22 | 2.64% | 8.32 | 8.60 | 41825 | 3539 | 2.09% |
| 2026-07-02 | 8.41 | 8.32 | -0.02 | -0.24% | 8.29 | 8.56 | 48032 | 4039 | 2.40% |
| 2026-07-01 | 8.05 | 8.34 | 0.35 | 4.38% | 7.97 | 8.45 | 58860 | 4846 | 2.94% |
| 2026-06-30 | 8.14 | 7.99 | -0.23 | -2.80% | 7.95 | 8.30 | 43319 | 3491 | 2.17% |
| 2026-06-29 | 8.13 | 8.22 | 0.08 | 0.98% | 7.81 | 8.23 | 53912 | 4343 | 2.70% |
| 2026-06-26 | 8.27 | 8.14 | -0.17 | -2.05% | 8.01 | 8.29 | 35693 | 2910 | 1.78% |
| 2026-06-25 | 8.45 | 8.31 | -0.22 | -2.58% | 8.25 | 8.52 | 38384 | 3197 | 1.92% |
| 2026-06-24 | 8.85 | 8.53 | -0.32 | -3.62% | 8.44 | 8.96 | 41384 | 3562 | 2.07% |
| 2026-06-23 | 8.57 | 8.85 | 0.25 | 2.91% | 8.48 | 8.94 | 45288 | 3993 | 2.26% |
| 2026-06-22 | 8.46 | 8.60 | 0.10 | 1.18% | 8.15 | 8.62 | 38466 | 3221 | 1.92% |
| 2026-06-18 | 8.46 | 8.50 | 0.01 | 0.12% | 8.30 | 8.59 | 35212 | 2987 | 1.76% |
| 2026-06-17 | 8.86 | 8.59 | -0.28 | -3.16% | 8.55 | 8.86 | 46045 | 3978 | 2.30% |
| 2026-06-16 | 8.93 | 8.87 | 0.01 | 0.11% | 8.56 | 8.94 | 48663 | 4254 | 2.43% |
| 2026-06-15 | 9.05 | 8.86 | -0.16 | -1.77% | 8.82 | 9.24 | 47243 | 4246 | 2.36% |
| 2026-06-12 | 8.96 | 9.02 | 0.11 | 1.23% | 8.79 | 9.09 | 32780 | 2942 | 1.64% |
| 2026-06-11 | 8.92 | 8.91 | -0.10 | -1.11% | 8.76 | 9.05 | 30084 | 2675 | 1.50% |
| 2026-06-10 | 9.08 | 9.01 | -0.08 | -0.88% | 8.83 | 9.14 | 30967 | 2779 | 1.55% |
| 2026-06-09 | 9.08 | 9.09 | -0.01 | -0.11% | 8.91 | 9.27 | 37440 | 3398 | 1.87% |
| 2026-06-08 | 9.05 | 9.10 | -0.20 | -2.15% | 8.90 | 9.45 | 43534 | 3983 | 2.18% |
| 2026-06-05 | 9.16 | 9.30 | 0.24 | 2.65% | 8.95 | 9.42 | 50697 | 4669 | 2.53% |
| 2026-06-04 | 9.32 | 9.06 | -0.26 | -2.79% | 8.96 | 9.40 | 39890 | 3634 | 1.99% |
| 2026-06-03 | 9.58 | 9.32 | -0.21 | -2.20% | 9.23 | 9.58 | 45201 | 4218 | 2.26% |
| 2026-06-02 | 10.09 | 9.53 | -0.49 | -4.89% | 9.47 | 10.17 | 57407 | 5533 | 2.87% |
| 2026-06-01 | 9.55 | 10.02 | 0.39 | 4.05% | 9.44 | 10.07 | 54058 | 5343 | 2.70% |
| 2026-05-29 | 9.76 | 9.63 | -0.13 | -1.33% | 9.54 | 9.89 | 44186 | 4294 | 2.21% |
| 2026-05-28 | 9.76 | 9.76 | -0.01 | -0.10% | 9.51 | 9.94 | 35202 | 3428 | 1.76% |
| 2026-05-27 | 10.00 | 9.77 | -0.21 | -2.10% | 9.48 | 10.01 | 56213 | 5443 | 2.81% |
| 2026-05-26 | 10.26 | 9.98 | -0.23 | -2.25% | 9.98 | 10.28 | 43563 | 4381 | 2.18% |
| 2026-05-25 | 10.51 | 10.21 | -0.25 | -2.39% | 10.10 | 10.61 | 36157 | 3732 | 1.81% |
| 2026-05-22 | 10.30 | 10.46 | 0.21 | 2.05% | 10.08 | 10.51 | 36345 | 3738 | 1.82% |
| 2026-05-21 | 10.68 | 10.25 | -0.43 | -4.03% | 10.18 | 10.82 | 40733 | 4284 | 2.04% |
| 2026-05-20 | 10.75 | 10.68 | -0.12 | -1.11% | 10.51 | 10.76 | 31372 | 3341 | 1.57% |
| 2026-05-19 | 10.87 | 10.80 | -0.11 | -1.01% | 10.65 | 11.00 | 26705 | 2885 | 1.34% |
| 2026-05-18 | 10.76 | 10.91 | 0.15 | 1.39% | 10.63 | 10.94 | 34575 | 3722 | 1.73% |
| 2026-05-15 | 10.90 | 10.76 | -0.17 | -1.56% | 10.68 | 10.99 | 40381 | 4376 | 2.02% |
| 2026-05-14 | 10.89 | 10.93 | 0.07 | 0.64% | 10.72 | 11.06 | 38615 | 4200 | 1.93% |
| 2026-05-13 | 10.96 | 10.86 | -0.07 | -0.64% | 10.76 | 11.00 | 39314 | 4279 | 1.97% |
| 2026-05-12 | 11.30 | 10.93 | -0.31 | -2.76% | 10.91 | 11.34 | 43132 | 4766 | 2.16% |