当前时间：2026-08-21 16:00:23 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 | 9.50 | 9.86 | 0.47 | 5.01% | 9.50 | 10.14 | 205754 | 20361 | 3.60% |
| 2026-08-19 | 9.55 | 9.39 | -0.21 | -2.19% | 9.33 | 9.59 | 100713 | 9507 | 1.76% |
| 2026-08-18 | 9.88 | 9.60 | -0.39 | -3.90% | 9.53 | 9.99 | 178755 | 17275 | 3.13% |
| 2026-08-17 | 10.15 | 9.99 | -0.13 | -1.28% | 9.75 | 10.23 | 191770 | 19134 | 3.36% |
| 2026-08-14 | 9.62 | 10.12 | 0.52 | 5.42% | 9.56 | 10.66 | 322570 | 32729 | 5.65% |
| 2026-08-13 | 9.55 | 9.60 | 0.06 | 0.63% | 9.38 | 9.74 | 109392 | 10518 | 1.91% |
| 2026-08-12 | 9.45 | 9.54 | 0.09 | 0.95% | 9.39 | 9.64 | 65755 | 6249 | 1.15% |
| 2026-08-11 | 9.50 | 9.45 | -0.10 | -1.05% | 9.37 | 9.58 | 74872 | 7082 | 1.31% |
| 2026-08-10 | 9.48 | 9.55 | 0.11 | 1.17% | 9.40 | 9.71 | 102820 | 9825 | 1.80% |
| 2026-08-07 | 9.07 | 9.44 | 0.34 | 3.74% | 9.01 | 9.47 | 107615 | 9954 | 1.88% |
| 2026-08-06 | 9.20 | 9.10 | -0.16 | -1.73% | 9.00 | 9.28 | 69721 | 6365 | 1.22% |
| 2026-08-05 | 9.31 | 9.26 | -0.08 | -0.86% | 9.19 | 9.38 | 78206 | 7242 | 1.37% |
| 2026-08-04 | 9.33 | 9.34 | 0.01 | 0.11% | 9.28 | 9.43 | 53652 | 5019 | 0.94% |
| 2026-08-03 | 9.17 | 9.33 | 0.16 | 1.74% | 9.17 | 9.35 | 51419 | 4766 | 0.90% |
| 2026-07-31 | 9.06 | 9.17 | 0.11 | 1.21% | 9.05 | 9.20 | 62941 | 5753 | 1.10% |
| 2026-07-30 | 8.98 | 9.06 | 0.05 | 0.55% | 8.97 | 9.30 | 71854 | 6565 | 1.26% |
| 2026-07-29 | 8.85 | 9.01 | 0.16 | 1.81% | 8.85 | 9.12 | 71691 | 6463 | 1.25% |
| 2026-07-28 | 8.75 | 8.85 | 0.05 | 0.57% | 8.71 | 9.00 | 57065 | 5066 | 1.00% |
| 2026-07-27 | 8.46 | 8.80 | 0.28 | 3.29% | 8.41 | 8.83 | 71197 | 6198 | 1.25% |
| 2026-07-24 | 8.99 | 8.52 | -0.49 | -5.44% | 8.50 | 9.00 | 77328 | 6760 | 1.35% |
| 2026-07-23 | 8.94 | 9.01 | 0.00 | 0.00% | 8.83 | 9.03 | 68261 | 6094 | 1.19% |
| 2026-07-22 | 9.13 | 9.01 | -0.12 | -1.31% | 8.94 | 9.33 | 92324 | 8401 | 1.62% |
| 2026-07-21 | 9.30 | 9.13 | -0.16 | -1.72% | 9.02 | 9.34 | 88886 | 8135 | 1.56% |
| 2026-07-20 | 9.36 | 9.29 | -0.07 | -0.75% | 9.00 | 9.44 | 107255 | 9949 | 1.88% |
| 2026-07-17 | 9.91 | 9.36 | -0.38 | -3.90% | 9.29 | 9.99 | 132736 | 12690 | 2.32% |
| 2026-07-16 | 9.49 | 9.74 | 0.21 | 2.20% | 9.39 | 9.86 | 132784 | 12858 | 2.32% |
| 2026-07-15 | 9.15 | 9.53 | 0.36 | 3.93% | 9.12 | 9.65 | 135440 | 12869 | 2.37% |
| 2026-07-14 | 9.00 | 9.17 | 0.17 | 1.89% | 8.91 | 9.26 | 77425 | 7055 | 1.36% |
| 2026-07-13 | 9.08 | 9.00 | -0.11 | -1.21% | 8.91 | 9.17 | 68768 | 6196 | 1.20% |
| 2026-07-10 | 8.85 | 9.11 | 0.23 | 2.59% | 8.73 | 9.21 | 83438 | 7545 | 1.46% |
| 2026-07-09 | 8.92 | 8.88 | -0.08 | -0.89% | 8.72 | 9.10 | 59639 | 5291 | 1.04% |
| 2026-07-08 | 8.95 | 8.96 | -0.01 | -0.11% | 8.81 | 9.11 | 49574 | 4439 | 0.87% |
| 2026-07-07 | 9.23 | 8.97 | -0.28 | -3.03% | 8.91 | 9.23 | 62746 | 5647 | 1.10% |
| 2026-07-06 | 9.20 | 9.25 | -0.04 | -0.43% | 9.18 | 9.41 | 64663 | 6015 | 1.13% |
| 2026-07-03 | 9.17 | 9.29 | 0.12 | 1.31% | 9.10 | 9.36 | 66000 | 6108 | 1.16% |
| 2026-07-02 | 9.15 | 9.17 | 0.06 | 0.66% | 9.05 | 9.36 | 70422 | 6478 | 1.23% |
| 2026-07-01 | 8.76 | 9.11 | 0.35 | 4.00% | 8.68 | 9.19 | 78461 | 7056 | 1.37% |
| 2026-06-30 | 8.78 | 8.76 | -0.16 | -1.79% | 8.66 | 8.93 | 67200 | 5877 | 1.18% |
| 2026-06-29 | 8.59 | 8.92 | 0.33 | 3.84% | 8.34 | 8.95 | 103347 | 9034 | 1.81% |
| 2026-06-26 | 8.77 | 8.59 | -0.18 | -2.05% | 8.56 | 8.77 | 66560 | 5752 | 1.16% |
| 2026-06-25 | 8.90 | 8.77 | -0.14 | -1.57% | 8.52 | 8.91 | 85044 | 7390 | 1.49% |
| 2026-06-24 | 9.29 | 8.91 | -0.28 | -3.05% | 8.85 | 9.30 | 80186 | 7245 | 1.40% |
| 2026-06-23 | 9.05 | 9.19 | 0.18 | 2.00% | 9.00 | 9.36 | 118410 | 10920 | 2.07% |
| 2026-06-22 | 9.18 | 9.01 | -0.20 | -2.17% | 8.75 | 9.21 | 117202 | 10429 | 2.05% |
| 2026-06-18 | 9.04 | 9.21 | 0.11 | 1.21% | 9.04 | 9.36 | 71343 | 6578 | 1.25% |
| 2026-06-17 | 9.30 | 9.10 | -0.25 | -2.67% | 9.04 | 9.37 | 74373 | 6803 | 1.30% |
| 2026-06-16 | 9.56 | 9.35 | -0.22 | -2.30% | 9.33 | 9.56 | 54221 | 5084 | 0.95% |
| 2026-06-15 | 9.58 | 9.57 | 0.08 | 0.84% | 9.41 | 9.71 | 75712 | 7207 | 1.33% |
| 2026-06-12 | 9.47 | 9.49 | 0.03 | 0.32% | 9.45 | 9.71 | 82338 | 7902 | 1.44% |
| 2026-06-11 | 9.55 | 9.48 | -0.08 | -0.84% | 9.33 | 9.60 | 63196 | 5981 | 1.11% |
| 2026-06-10 | 9.50 | 9.56 | 0.06 | 0.63% | 9.20 | 9.59 | 101809 | 9554 | 1.78% |
| 2026-06-09 | 9.63 | 9.50 | -0.04 | -0.42% | 9.38 | 9.69 | 80185 | 7632 | 1.40% |
| 2026-06-08 | 9.76 | 9.54 | -0.33 | -3.34% | 9.38 | 9.88 | 107756 | 10371 | 1.89% |
| 2026-06-05 | 9.78 | 9.87 | 0.12 | 1.23% | 9.66 | 9.97 | 93404 | 9190 | 1.63% |
| 2026-06-04 | 10.14 | 9.75 | -0.42 | -4.13% | 9.65 | 10.17 | 114745 | 11295 | 2.01% |
| 2026-06-03 | 10.33 | 10.17 | -0.17 | -1.64% | 10.06 | 10.34 | 60850 | 6181 | 1.06% |
| 2026-06-02 | 10.52 | 10.34 | -0.17 | -1.62% | 10.25 | 10.62 | 63094 | 6532 | 1.10% |
| 2026-06-01 | 10.24 | 10.51 | 0.21 | 2.04% | 10.18 | 10.59 | 89534 | 9303 | 1.57% |
| 2026-05-29 | 10.28 | 10.30 | -0.03 | -0.29% | 10.10 | 10.45 | 98335 | 10098 | 1.72% |
| 2026-05-28 | 10.57 | 10.33 | -0.23 | -2.18% | 10.12 | 10.60 | 83801 | 8649 | 1.47% |
| 2026-05-27 | 10.91 | 10.56 | -0.32 | -2.94% | 10.46 | 10.97 | 86135 | 9143 | 1.51% |
| 2026-05-26 | 11.12 | 10.88 | -0.21 | -1.89% | 10.75 | 11.12 | 63705 | 6934 | 1.11% |
| 2026-05-25 | 11.24 | 11.09 | -0.14 | -1.25% | 11.00 | 11.33 | 72769 | 8092 | 1.27% |
| 2026-05-22 | 11.66 | 11.23 | -0.30 | -2.60% | 11.14 | 11.66 | 81860 | 9251 | 1.43% |
| 2026-05-21 | 12.08 | 11.53 | -0.56 | -4.63% | 11.50 | 12.16 | 106485 | 12572 | 1.86% |
| 2026-05-20 | 12.28 | 12.09 | -0.26 | -2.11% | 11.97 | 12.34 | 60538 | 7331 | 1.06% |
| 2026-05-19 | 12.25 | 12.35 | 0.16 | 1.31% | 12.19 | 12.39 | 34603 | 4260 | 0.61% |
| 2026-05-18 | 12.26 | 12.19 | -0.06 | -0.49% | 12.10 | 12.32 | 39017 | 4753 | 0.68% |
| 2026-05-15 | 12.46 | 12.25 | -0.23 | -1.84% | 12.19 | 12.54 | 70764 | 8754 | 1.24% |
| 2026-05-14 | 12.98 | 12.48 | -0.51 | -3.93% | 12.46 | 13.04 | 81214 | 10248 | 1.42% |
| 2026-05-13 | 13.17 | 12.99 | -0.18 | -1.37% | 12.94 | 13.24 | 58279 | 7597 | 1.02% |