当前时间：2026-08-21 17:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9.200 | 9.440 | 0.160 | 1.72% | 9.090 | 9.880 | 34969 | 3302 | 2.58% |
| 2026-08-20 | 9.140 | 9.280 | -0.200 | -2.11% | 9.050 | 9.500 | 33518 | 3119 | 2.47% |
| 2026-08-19 | 8.930 | 9.480 | 0.440 | 4.87% | 8.750 | 9.910 | 52694 | 4972 | 3.89% |
| 2026-08-18 | 8.650 | 9.040 | 0.390 | 4.51% | 8.530 | 9.120 | 29712 | 2649 | 2.19% |
| 2026-08-17 | 8.450 | 8.650 | 0.170 | 2.00% | 8.450 | 8.710 | 12539 | 1082 | 0.93% |
| 2026-08-14 | 8.530 | 8.480 | -0.050 | -0.59% | 8.400 | 8.570 | 8002 | 677 | 0.59% |
| 2026-08-13 | 8.790 | 8.530 | -0.260 | -2.96% | 8.510 | 8.860 | 10230 | 882 | 0.76% |
| 2026-08-12 | 8.680 | 8.790 | 0.060 | 0.69% | 8.680 | 8.790 | 8749 | 764 | 0.65% |
| 2026-08-11 | 8.860 | 8.730 | -0.220 | -2.46% | 8.690 | 8.910 | 17599 | 1547 | 1.30% |
| 2026-08-10 | 8.680 | 8.950 | 0.320 | 3.71% | 8.610 | 9.090 | 24798 | 2210 | 1.82% |
| 2026-08-07 | 8.770 | 8.630 | 0.000 | 0.00% | 8.500 | 8.770 | 10658 | 918 | 0.78% |
| 2026-08-06 | 8.700 | 8.630 | -0.070 | -0.80% | 8.520 | 8.750 | 10421 | 899 | 0.76% |
| 2026-08-05 | 8.580 | 8.700 | 0.120 | 1.40% | 8.500 | 8.740 | 11838 | 1024 | 0.87% |
| 2026-08-04 | 8.600 | 8.580 | 0.070 | 0.82% | 8.460 | 8.600 | 8239 | 703 | 0.60% |
| 2026-08-03 | 8.550 | 8.510 | -0.020 | -0.23% | 8.460 | 8.620 | 6493 | 553 | 0.48% |
| 2026-07-31 | 8.490 | 8.530 | 0.030 | 0.35% | 8.490 | 8.670 | 11830 | 1015 | 0.87% |
| 2026-07-30 | 8.630 | 8.500 | -0.160 | -1.85% | 8.460 | 8.710 | 10584 | 910 | 0.78% |
| 2026-07-29 | 8.500 | 8.660 | 0.130 | 1.52% | 8.440 | 8.700 | 13637 | 1170 | 1.00% |
| 2026-07-28 | 8.360 | 8.530 | 0.170 | 2.03% | 8.280 | 8.590 | 14498 | 1229 | 1.06% |
| 2026-07-27 | 8.320 | 8.360 | -0.030 | -0.36% | 8.230 | 8.490 | 11805 | 987 | 0.87% |
| 2026-07-24 | 8.340 | 8.390 | -0.020 | -0.24% | 8.250 | 8.450 | 11907 | 995 | 0.87% |
| 2026-07-23 | 8.220 | 8.410 | 0.260 | 3.19% | 7.980 | 8.470 | 16474 | 1364 | 1.21% |
| 2026-07-22 | 7.950 | 8.150 | 0.160 | 2.00% | 7.950 | 8.280 | 10844 | 885 | 0.79% |
| 2026-07-21 | 7.920 | 7.990 | 0.070 | 0.88% | 7.360 | 8.000 | 13846 | 1064 | 1.01% |
| 2026-07-20 | 8.270 | 7.920 | -0.280 | -3.41% | 7.910 | 8.370 | 11969 | 973 | 0.88% |
| 2026-07-17 | 8.270 | 8.200 | 0.000 | 0.00% | 8.100 | 8.380 | 9350 | 771 | 0.69% |
| 2026-07-16 | 8.240 | 8.200 | -0.040 | -0.49% | 8.160 | 8.380 | 6529 | 538 | 0.48% |
| 2026-07-15 | 8.240 | 8.240 | -0.020 | -0.24% | 8.170 | 8.480 | 6759 | 564 | 0.50% |
| 2026-07-14 | 8.110 | 8.260 | 0.200 | 2.48% | 8.000 | 8.280 | 8957 | 729 | 0.66% |
| 2026-07-13 | 8.570 | 8.060 | -0.530 | -6.17% | 8.040 | 8.570 | 12786 | 1053 | 0.94% |
| 2026-07-10 | 8.280 | 8.590 | 0.290 | 3.49% | 8.180 | 8.670 | 11379 | 966 | 0.83% |
| 2026-07-09 | 8.460 | 8.300 | -0.200 | -2.35% | 8.200 | 8.490 | 9589 | 796 | 0.70% |
| 2026-07-08 | 8.600 | 8.500 | -0.020 | -0.23% | 8.380 | 8.610 | 7993 | 677 | 0.59% |
| 2026-07-07 | 8.500 | 8.520 | 0.060 | 0.71% | 8.410 | 8.620 | 6577 | 561 | 0.48% |
| 2026-07-06 | 8.740 | 8.460 | -0.240 | -2.76% | 8.430 | 8.780 | 9245 | 796 | 0.68% |
| 2026-07-03 | 8.650 | 8.700 | 0.120 | 1.40% | 8.520 | 8.770 | 10022 | 865 | 0.73% |
| 2026-07-02 | 8.690 | 8.580 | -0.060 | -0.69% | 8.580 | 8.810 | 13083 | 1141 | 0.96% |
| 2026-07-01 | 8.320 | 8.640 | 0.400 | 4.85% | 8.240 | 8.770 | 18167 | 1557 | 1.33% |
| 2026-06-30 | 8.300 | 8.240 | 0.010 | 0.12% | 8.220 | 8.420 | 10682 | 886 | 0.78% |
| 2026-06-29 | 8.690 | 8.230 | -0.530 | -6.05% | 8.230 | 8.780 | 14500 | 1226 | 1.06% |
| 2026-06-26 | 8.700 | 8.760 | -0.020 | -0.23% | 8.450 | 8.870 | 14594 | 1265 | 1.07% |
| 2026-06-25 | 9.000 | 8.780 | -0.310 | -3.41% | 8.780 | 9.090 | 21764 | 1931 | 1.59% |
| 2026-06-24 | 9.390 | 9.090 | -0.320 | -3.40% | 9.050 | 9.410 | 15194 | 1389 | 1.11% |
| 2026-06-23 | 9.640 | 9.410 | -0.130 | -1.36% | 9.390 | 9.880 | 21122 | 2039 | 1.55% |
| 2026-06-22 | 9.230 | 9.540 | 0.250 | 2.69% | 8.960 | 9.560 | 23066 | 2134 | 1.69% |
| 2026-06-18 | 9.640 | 9.290 | -0.300 | -3.13% | 9.290 | 9.640 | 16302 | 1533 | 1.19% |
| 2026-06-17 | 9.630 | 9.590 | -0.070 | -0.72% | 9.480 | 9.730 | 21309 | 2035 | 1.56% |
| 2026-06-16 | 9.990 | 9.660 | -0.320 | -3.21% | 9.630 | 9.990 | 25170 | 2456 | 1.84% |
| 2026-06-15 | 10.330 | 9.980 | -0.330 | -3.20% | 9.870 | 10.460 | 37088 | 3722 | 2.72% |
| 2026-06-12 | 10.000 | 10.310 | -0.530 | -4.89% | 10.000 | 10.810 | 55521 | 5767 | 4.07% |
| 2026-06-11 | 11.520 | 10.840 | -0.240 | -2.17% | 10.700 | 12.210 | 70695 | 8144 | 5.18% |
| 2026-06-10 | 9.900 | 11.080 | 1.210 | 12.26% | 9.750 | 11.880 | 75702 | 8284 | 5.55% |
| 2026-06-09 | 9.920 | 9.870 | -0.010 | -0.10% | 9.760 | 10.020 | 9435 | 932 | 0.69% |
| 2026-06-08 | 9.600 | 9.880 | 0.140 | 1.44% | 9.510 | 10.210 | 18520 | 1839 | 1.36% |
| 2026-06-05 | 9.450 | 9.740 | 0.280 | 2.96% | 9.450 | 10.050 | 13724 | 1345 | 1.01% |
| 2026-06-04 | 9.680 | 9.460 | -0.340 | -3.47% | 9.440 | 9.740 | 9115 | 869 | 0.67% |
| 2026-06-03 | 9.980 | 9.800 | -0.180 | -1.80% | 9.660 | 10.040 | 8174 | 803 | 0.60% |
| 2026-06-02 | 10.110 | 9.980 | -0.110 | -1.09% | 9.820 | 10.180 | 9221 | 919 | 0.68% |
| 2026-06-01 | 9.720 | 10.090 | 0.300 | 3.06% | 9.720 | 10.090 | 12603 | 1258 | 0.92% |
| 2026-05-29 | 9.690 | 9.790 | 0.080 | 0.82% | 9.640 | 9.890 | 14398 | 1404 | 1.06% |
| 2026-05-28 | 9.650 | 9.860 | 0.190 | 1.96% | 9.570 | 9.900 | 11479 | 1114 | 0.84% |
| 2026-05-27 | 9.940 | 9.670 | -0.330 | -3.30% | 9.520 | 10.070 | 19390 | 1887 | 1.42% |
| 2026-05-26 | 10.420 | 10.000 | -0.490 | -4.67% | 9.940 | 10.420 | 16875 | 1698 | 1.24% |
| 2026-05-25 | 11.120 | 10.490 | -0.600 | -5.41% | 10.330 | 11.120 | 21437 | 2278 | 1.57% |
| 2026-05-22 | 10.940 | 11.090 | 0.130 | 1.19% | 10.870 | 11.120 | 9255 | 1017 | 0.68% |
| 2026-05-21 | 11.010 | 10.960 | -0.020 | -0.18% | 10.900 | 11.100 | 15570 | 1708 | 1.14% |
| 2026-05-20 | 11.160 | 10.980 | -0.190 | -1.70% | 10.910 | 11.200 | 12260 | 1346 | 0.90% |
| 2026-05-19 | 10.920 | 11.170 | 0.280 | 2.57% | 10.890 | 11.220 | 12359 | 1367 | 0.91% |
| 2026-05-18 | 11.390 | 10.890 | -0.380 | -3.37% | 10.790 | 11.390 | 21349 | 2341 | 1.56% |
| 2026-05-15 | 11.420 | 11.270 | -0.130 | -1.14% | 11.220 | 11.490 | 11629 | 1317 | 0.85% |
| 2026-05-14 | 11.490 | 11.400 | -0.110 | -0.96% | 11.380 | 11.680 | 18246 | 2102 | 1.34% |
| 2026-05-13 | 11.510 | 11.510 | -0.020 | -0.17% | 11.450 | 11.630 | 12408 | 1430 | 0.91% |