当前时间：2026-08-21 00:42:28 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 | 9.060 | 8.750 | -0.230 | -2.56% | 8.700 | 9.100 | 62684 | 5566 | 2.30% |
| 2026-08-19 | 9.070 | 8.980 | -0.350 | -3.75% | 8.920 | 9.350 | 72679 | 6610 | 2.66% |
| 2026-08-18 | 9.000 | 9.330 | 0.230 | 2.53% | 8.870 | 9.590 | 125981 | 11708 | 4.62% |
| 2026-08-17 | 8.970 | 9.100 | 0.100 | 1.11% | 8.950 | 9.170 | 44501 | 4035 | 1.63% |
| 2026-08-14 | 9.070 | 9.000 | -0.030 | -0.33% | 8.910 | 9.190 | 48414 | 4377 | 1.77% |
| 2026-08-13 | 9.190 | 9.030 | -0.150 | -1.63% | 9.030 | 9.460 | 63276 | 5830 | 2.32% |
| 2026-08-12 | 9.030 | 9.180 | 0.160 | 1.77% | 8.930 | 9.220 | 57567 | 5232 | 2.11% |
| 2026-08-11 | 9.060 | 9.020 | -0.120 | -1.31% | 8.960 | 9.120 | 41421 | 3742 | 1.52% |
| 2026-08-10 | 9.200 | 9.140 | -0.150 | -1.61% | 9.040 | 9.280 | 68599 | 6244 | 2.51% |
| 2026-08-07 | 9.300 | 9.290 | -0.130 | -1.38% | 9.000 | 9.430 | 112378 | 10325 | 4.12% |
| 2026-08-06 | 9.020 | 9.420 | 0.330 | 3.63% | 8.950 | 9.670 | 132326 | 12244 | 4.85% |
| 2026-08-05 | 8.790 | 9.090 | 0.320 | 3.65% | 8.790 | 9.180 | 98536 | 8898 | 3.61% |
| 2026-08-04 | 8.550 | 8.770 | 0.230 | 2.69% | 8.480 | 8.830 | 65501 | 5691 | 2.40% |
| 2026-08-03 | 8.300 | 8.540 | 0.130 | 1.55% | 8.300 | 8.640 | 48945 | 4159 | 1.79% |
| 2026-07-31 | 8.550 | 8.410 | 0.210 | 2.56% | 8.410 | 8.680 | 66129 | 5664 | 2.42% |
| 2026-07-30 | 8.680 | 8.200 | -0.550 | -6.29% | 8.200 | 8.730 | 79914 | 6764 | 2.93% |
| 2026-07-29 | 8.670 | 8.750 | 0.080 | 0.92% | 8.480 | 8.780 | 53432 | 4620 | 1.96% |
| 2026-07-28 | 8.580 | 8.670 | -0.020 | -0.23% | 8.570 | 8.880 | 56134 | 4900 | 2.06% |
| 2026-07-27 | 8.430 | 8.690 | 0.140 | 1.64% | 8.350 | 8.810 | 56437 | 4869 | 2.07% |
| 2026-07-24 | 8.510 | 8.550 | -0.080 | -0.93% | 8.450 | 8.970 | 82083 | 7144 | 3.01% |
| 2026-07-23 | 8.750 | 8.630 | -0.120 | -1.37% | 8.580 | 8.800 | 59186 | 5126 | 2.17% |
| 2026-07-22 | 9.080 | 8.750 | -0.200 | -2.23% | 8.660 | 9.100 | 66850 | 5942 | 2.45% |
| 2026-07-21 | 8.680 | 8.950 | 0.350 | 4.07% | 8.220 | 9.000 | 103632 | 9030 | 3.80% |
| 2026-07-20 | 9.400 | 8.600 | -0.610 | -6.62% | 8.440 | 9.470 | 92190 | 8241 | 3.38% |
| 2026-07-17 | 9.540 | 9.210 | -0.390 | -4.06% | 9.110 | 9.720 | 121428 | 11456 | 4.45% |
| 2026-07-16 | 9.830 | 9.600 | -0.420 | -4.19% | 9.490 | 9.950 | 88531 | 8602 | 3.24% |
| 2026-07-15 | 10.980 | 10.020 | -0.970 | -8.83% | 9.900 | 11.080 | 134496 | 13885 | 4.93% |
| 2026-07-14 | 10.700 | 10.990 | 0.100 | 0.92% | 10.580 | 11.300 | 103612 | 11337 | 3.80% |
| 2026-07-13 | 11.110 | 10.890 | -0.250 | -2.24% | 10.680 | 12.120 | 127302 | 14565 | 4.67% |
| 2026-07-10 | 12.010 | 11.140 | -1.030 | -8.46% | 11.060 | 12.610 | 163535 | 19104 | 5.99% |
| 2026-07-09 | 11.340 | 12.170 | 0.670 | 5.83% | 11.320 | 12.350 | 135939 | 16130 | 4.98% |
| 2026-07-08 | 12.620 | 11.500 | -1.120 | -8.87% | 11.450 | 12.820 | 152793 | 18152 | 5.60% |
| 2026-07-07 | 12.510 | 12.620 | -0.080 | -0.63% | 12.300 | 13.380 | 145886 | 18733 | 5.35% |
| 2026-07-06 | 13.430 | 12.700 | -0.500 | -3.79% | 12.300 | 13.470 | 166228 | 21356 | 6.09% |
| 2026-07-03 | 14.660 | 13.200 | -1.500 | -10.20% | 13.100 | 14.700 | 216941 | 29670 | 7.95% |
| 2026-07-02 | 14.700 | 14.700 | -0.640 | -4.17% | 14.000 | 15.550 | 187718 | 27623 | 6.88% |
| 2026-07-01 | 14.180 | 15.340 | 1.100 | 7.72% | 14.020 | 15.870 | 270512 | 41003 | 9.91% |
| 2026-06-30 | 14.820 | 14.240 | -0.390 | -2.67% | 13.740 | 14.980 | 199090 | 28237 | 7.30% |
| 2026-06-29 | 14.600 | 14.630 | 0.380 | 2.67% | 14.000 | 15.670 | 273049 | 40414 | 10.01% |
| 2026-06-26 | 12.790 | 14.250 | 1.470 | 11.50% | 12.380 | 14.990 | 290028 | 39509 | 10.63% |
| 2026-06-25 | 13.190 | 12.780 | -0.540 | -4.05% | 12.300 | 13.630 | 161046 | 20694 | 5.90% |
| 2026-06-24 | 13.500 | 13.320 | -0.390 | -2.84% | 12.800 | 13.680 | 138851 | 18412 | 5.09% |
| 2026-06-23 | 13.400 | 13.710 | -0.090 | -0.65% | 13.150 | 14.500 | 202345 | 28013 | 7.42% |
| 2026-06-22 | 12.640 | 13.800 | 1.600 | 13.11% | 12.590 | 14.200 | 277396 | 36427 | 10.17% |
| 2026-06-18 | 12.680 | 12.200 | -0.680 | -5.28% | 12.040 | 12.880 | 187352 | 23112 | 6.87% |
| 2026-06-17 | 12.290 | 12.880 | 0.090 | 0.70% | 12.200 | 13.570 | 233813 | 30318 | 8.57% |
| 2026-06-16 | 12.860 | 12.790 | -0.310 | -2.37% | 12.650 | 14.400 | 270585 | 36128 | 9.92% |
| 2026-06-15 | 11.120 | 13.100 | 2.040 | 18.44% | 10.950 | 13.390 | 298274 | 36048 | 10.93% |
| 2026-06-12 | 12.220 | 11.060 | -1.670 | -13.12% | 10.950 | 12.900 | 291244 | 34550 | 10.67% |
| 2026-06-11 | 12.100 | 12.730 | 0.260 | 2.09% | 11.510 | 13.650 | 345015 | 43275 | 12.64% |
| 2026-06-10 | 12.050 | 12.470 | -0.020 | -0.16% | 12.000 | 13.910 | 313653 | 40798 | 11.49% |
| 2026-06-09 | 11.500 | 12.490 | 1.490 | 13.55% | 11.200 | 13.330 | 304295 | 37187 | 11.15% |
| 2026-06-08 | 10.660 | 11.000 | -0.140 | -1.26% | 10.540 | 11.770 | 163349 | 18362 | 5.99% |
| 2026-06-05 | 11.200 | 11.140 | -0.260 | -2.28% | 10.880 | 11.740 | 196838 | 22151 | 7.21% |
| 2026-06-04 | 10.330 | 11.400 | 0.890 | 8.47% | 10.160 | 12.110 | 265290 | 30063 | 9.72% |
| 2026-06-03 | 10.370 | 10.510 | 0.140 | 1.35% | 10.150 | 10.760 | 106900 | 11228 | 3.92% |
| 2026-06-02 | 10.010 | 10.370 | 0.290 | 2.88% | 9.930 | 10.370 | 79501 | 8144 | 2.91% |
| 2026-06-01 | 9.870 | 10.080 | 0.160 | 1.61% | 9.830 | 10.370 | 66645 | 6784 | 2.44% |
| 2026-05-29 | 10.040 | 9.920 | -0.190 | -1.88% | 9.820 | 10.370 | 79730 | 8026 | 2.92% |
| 2026-05-28 | 9.120 | 10.110 | 0.990 | 10.86% | 9.120 | 10.110 | 108202 | 10513 | 3.97% |
| 2026-05-27 | 9.470 | 9.120 | -0.480 | -5.00% | 9.040 | 9.710 | 63882 | 5932 | 2.34% |
| 2026-05-26 | 9.920 | 9.600 | -0.330 | -3.32% | 9.450 | 9.990 | 78806 | 7608 | 2.89% |
| 2026-05-25 | 10.100 | 9.930 | -0.130 | -1.29% | 9.780 | 10.140 | 59337 | 5894 | 2.17% |
| 2026-05-22 | 10.130 | 10.060 | -0.140 | -1.37% | 9.940 | 10.280 | 71840 | 7238 | 2.63% |
| 2026-05-21 | 10.500 | 10.200 | -0.380 | -3.59% | 10.020 | 10.880 | 128199 | 13460 | 4.70% |
| 2026-05-20 | 10.550 | 10.580 | -0.150 | -1.40% | 10.350 | 11.040 | 131975 | 14012 | 4.84% |
| 2026-05-19 | 9.530 | 10.730 | 1.150 | 12.00% | 9.440 | 11.180 | 161212 | 16690 | 5.91% |
| 2026-05-18 | 10.130 | 9.580 | -0.600 | -5.89% | 9.470 | 10.130 | 79657 | 7772 | 2.92% |
| 2026-05-15 | 9.900 | 10.180 | 0.280 | 2.83% | 9.730 | 10.400 | 107513 | 10870 | 3.94% |
| 2026-05-14 | 9.970 | 9.900 | 0.060 | 0.61% | 9.730 | 10.270 | 110044 | 11065 | 4.03% |
| 2026-05-13 | 9.550 | 9.840 | 0.170 | 1.76% | 9.390 | 9.890 | 78890 | 7618 | 2.89% |