当前时间：2026-09-17 03:12:46 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 8.260 | 8.490 | 0.210 | 2.54% | 8.200 | 8.500 | 5193 | 434 | 0.82% |
| 2026-09-15 | 8.540 | 8.280 | -0.250 | -2.93% | 8.270 | 8.550 | 5075 | 426 | 0.80% |
| 2026-09-14 | 8.460 | 8.530 | 0.130 | 1.55% | 8.350 | 8.590 | 4943 | 418 | 0.78% |
| 2026-09-11 | 8.680 | 8.400 | -0.280 | -3.23% | 8.290 | 8.680 | 9296 | 780 | 1.47% |
| 2026-09-10 | 8.960 | 8.680 | -0.270 | -3.02% | 8.540 | 8.960 | 7787 | 672 | 1.23% |
| 2026-09-09 | 9.190 | 8.950 | -0.180 | -1.97% | 8.820 | 9.190 | 10557 | 947 | 1.67% |
| 2026-09-08 | 9.100 | 9.130 | 0.080 | 0.88% | 9.000 | 9.150 | 8454 | 767 | 1.34% |
| 2026-09-07 | 9.030 | 9.050 | 0.020 | 0.22% | 8.900 | 9.230 | 14116 | 1282 | 2.23% |
| 2026-09-04 | 8.860 | 9.030 | 0.220 | 2.50% | 8.820 | 9.180 | 16966 | 1531 | 2.68% |
| 2026-09-03 | 9.150 | 8.810 | -0.340 | -3.72% | 8.650 | 9.190 | 19625 | 1740 | 3.10% |
| 2026-09-02 | 8.980 | 9.150 | 0.000 | 0.00% | 8.980 | 9.610 | 36423 | 3391 | 5.76% |
| 2026-09-01 | 8.430 | 9.150 | 0.560 | 6.52% | 8.420 | 9.330 | 41985 | 3762 | 6.64% |
| 2026-08-31 | 9.800 | 8.590 | 0.020 | 0.23% | 8.550 | 9.830 | 37194 | 3395 | 5.88% |
| 2026-08-28 | 8.080 | 8.570 | 0.490 | 6.06% | 8.020 | 8.880 | 43827 | 3756 | 6.93% |
| 2026-08-27 | 7.850 | 8.080 | 0.380 | 4.94% | 7.790 | 8.330 | 28603 | 2307 | 4.52% |
| 2026-08-26 | 7.720 | 7.700 | 0.030 | 0.39% | 7.630 | 7.750 | 5584 | 430 | 0.88% |
| 2026-08-25 | 7.730 | 7.670 | -0.120 | -1.54% | 7.590 | 7.940 | 11844 | 916 | 1.87% |
| 2026-08-24 | 7.450 | 7.790 | 0.080 | 1.04% | 7.450 | 7.790 | 10479 | 791 | 1.66% |
| 2026-08-21 | 7.730 | 7.710 | -0.070 | -0.90% | 7.630 | 7.740 | 3476 | 267 | 0.55% |
| 2026-08-20 | 7.830 | 7.780 | 0.050 | 0.65% | 7.730 | 7.900 | 3358 | 261 | 0.53% |
| 2026-08-19 | 8.030 | 7.730 | -0.360 | -4.45% | 7.700 | 8.070 | 7909 | 618 | 1.25% |
| 2026-08-18 | 7.970 | 8.090 | 0.110 | 1.38% | 7.870 | 8.160 | 6177 | 497 | 0.98% |
| 2026-08-17 | 7.870 | 7.980 | 0.090 | 1.14% | 7.780 | 7.990 | 4737 | 373 | 0.75% |
| 2026-08-14 | 7.930 | 7.890 | -0.140 | -1.74% | 7.860 | 8.070 | 4122 | 327 | 0.65% |
| 2026-08-13 | 8.210 | 8.030 | -0.190 | -2.31% | 8.030 | 8.210 | 5981 | 485 | 0.95% |
| 2026-08-12 | 8.010 | 8.220 | 0.190 | 2.37% | 7.950 | 8.250 | 7712 | 626 | 1.22% |
| 2026-08-11 | 8.100 | 8.030 | -0.080 | -0.99% | 7.990 | 8.110 | 4634 | 372 | 0.73% |
| 2026-08-10 | 8.030 | 8.110 | 0.100 | 1.25% | 7.950 | 8.160 | 6891 | 556 | 1.09% |
| 2026-08-07 | 7.960 | 8.010 | 0.030 | 0.38% | 7.780 | 8.020 | 8175 | 648 | 1.29% |
| 2026-08-06 | 7.960 | 7.980 | 0.020 | 0.25% | 7.800 | 8.010 | 5773 | 457 | 0.91% |
| 2026-08-05 | 7.960 | 7.960 | 0.000 | 0.00% | 7.910 | 8.050 | 6292 | 501 | 0.99% |
| 2026-08-04 | 8.010 | 7.960 | -0.020 | -0.25% | 7.880 | 8.010 | 5550 | 441 | 0.88% |
| 2026-08-03 | 7.960 | 7.980 | -0.020 | -0.25% | 7.860 | 8.050 | 6850 | 543 | 1.08% |
| 2026-07-31 | 7.900 | 8.000 | 0.100 | 1.27% | 7.900 | 8.060 | 6739 | 535 | 1.07% |
| 2026-07-30 | 7.820 | 7.900 | 0.110 | 1.41% | 7.710 | 8.000 | 7723 | 607 | 1.22% |
| 2026-07-29 | 7.570 | 7.790 | 0.220 | 2.91% | 7.530 | 7.790 | 6009 | 462 | 0.95% |
| 2026-07-28 | 7.390 | 7.570 | 0.150 | 2.02% | 7.340 | 7.700 | 6097 | 460 | 0.96% |
| 2026-07-27 | 7.230 | 7.420 | 0.120 | 1.64% | 7.210 | 7.460 | 4461 | 329 | 0.71% |
| 2026-07-24 | 7.500 | 7.300 | -0.250 | -3.31% | 7.190 | 7.540 | 5701 | 416 | 0.90% |
| 2026-07-23 | 7.280 | 7.550 | 0.180 | 2.44% | 7.170 | 7.620 | 8971 | 663 | 1.42% |
| 2026-07-22 | 7.370 | 7.370 | -0.080 | -1.07% | 7.130 | 7.550 | 9371 | 692 | 1.48% |
| 2026-07-21 | 7.350 | 7.450 | 0.090 | 1.22% | 6.770 | 7.490 | 10977 | 786 | 1.74% |
| 2026-07-20 | 7.610 | 7.360 | -0.240 | -3.16% | 7.070 | 7.640 | 12608 | 922 | 1.99% |
| 2026-07-17 | 7.710 | 7.600 | -0.050 | -0.65% | 7.500 | 7.820 | 8315 | 640 | 1.31% |
| 2026-07-16 | 7.670 | 7.650 | -0.060 | -0.78% | 7.590 | 7.820 | 7416 | 571 | 1.17% |
| 2026-07-15 | 7.570 | 7.710 | 0.160 | 2.12% | 7.510 | 7.810 | 12470 | 957 | 1.97% |
| 2026-07-14 | 7.370 | 7.550 | 0.190 | 2.58% | 7.350 | 7.600 | 7828 | 581 | 1.24% |
| 2026-07-13 | 7.790 | 7.360 | -0.440 | -5.64% | 7.260 | 7.790 | 6027 | 450 | 0.95% |
| 2026-07-10 | 7.480 | 7.800 | 0.320 | 4.28% | 7.340 | 7.860 | 15223 | 1167 | 2.41% |
| 2026-07-09 | 7.590 | 7.480 | -0.110 | -1.45% | 7.250 | 7.610 | 8962 | 664 | 1.42% |
| 2026-07-08 | 7.610 | 7.590 | -0.010 | -0.13% | 7.470 | 7.610 | 5653 | 426 | 0.89% |
| 2026-07-07 | 7.750 | 7.600 | -0.200 | -2.56% | 7.510 | 7.840 | 8121 | 621 | 1.28% |
| 2026-07-06 | 7.640 | 7.800 | 0.080 | 1.04% | 7.610 | 7.910 | 7205 | 555 | 1.14% |
| 2026-07-03 | 7.650 | 7.720 | 0.060 | 0.78% | 7.610 | 7.850 | 10605 | 821 | 1.68% |
| 2026-07-02 | 7.730 | 7.660 | -0.150 | -1.92% | 7.550 | 8.000 | 14920 | 1160 | 2.36% |
| 2026-07-01 | 7.360 | 7.810 | 0.420 | 5.68% | 7.330 | 7.940 | 17445 | 1357 | 2.76% |
| 2026-06-30 | 7.530 | 7.390 | -0.140 | -1.86% | 7.360 | 7.700 | 8094 | 610 | 1.28% |
| 2026-06-29 | 7.480 | 7.530 | 0.050 | 0.67% | 7.130 | 7.630 | 9677 | 720 | 1.53% |
| 2026-06-26 | 7.620 | 7.480 | -0.190 | -2.48% | 7.300 | 7.660 | 14350 | 1078 | 2.27% |
| 2026-06-25 | 8.010 | 7.670 | -0.340 | -4.24% | 7.600 | 8.040 | 7533 | 583 | 1.19% |
| 2026-06-24 | 8.380 | 8.010 | -0.370 | -4.42% | 8.000 | 8.390 | 6901 | 561 | 1.09% |
| 2026-06-23 | 8.190 | 8.380 | 0.170 | 2.07% | 8.140 | 8.790 | 13758 | 1162 | 2.17% |
| 2026-06-22 | 8.020 | 8.210 | 0.210 | 2.63% | 7.580 | 8.270 | 12069 | 956 | 1.91% |
| 2026-06-18 | 8.290 | 8.000 | -0.310 | -3.73% | 7.850 | 8.290 | 9479 | 762 | 1.50% |
| 2026-06-17 | 8.240 | 8.310 | 0.070 | 0.85% | 8.000 | 8.340 | 10108 | 829 | 1.60% |
| 2026-06-16 | 8.350 | 8.240 | -0.150 | -1.79% | 8.210 | 8.380 | 7030 | 581 | 1.11% |
| 2026-06-15 | 8.380 | 8.390 | 0.010 | 0.12% | 8.270 | 8.540 | 5165 | 432 | 0.82% |
| 2026-06-12 | 8.430 | 8.380 | 0.130 | 1.58% | 8.210 | 8.580 | 6673 | 561 | 1.05% |
| 2026-06-11 | 8.720 | 8.250 | -0.430 | -4.95% | 8.240 | 8.730 | 9807 | 820 | 1.55% |
| 2026-06-10 | 8.980 | 8.680 | -0.250 | -2.80% | 8.570 | 8.990 | 8650 | 753 | 1.37% |
| 2026-06-09 | 9.050 | 8.930 | -0.230 | -2.51% | 8.830 | 9.220 | 8620 | 770 | 1.36% |