当前时间：2026-09-17 03:13:36 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 | 7.620 | 7.750 | 0.130 | 1.71% | 7.560 | 7.790 | 6736 | 518 | 1.20% |
| 2026-09-15 | 7.830 | 7.620 | -0.210 | -2.68% | 7.590 | 7.830 | 13235 | 1018 | 2.36% |
| 2026-09-14 | 7.850 | 7.830 | -0.030 | -0.38% | 7.710 | 7.900 | 7173 | 559 | 1.28% |
| 2026-09-11 | 8.180 | 7.860 | -0.280 | -3.44% | 7.750 | 8.180 | 16278 | 1281 | 2.90% |
| 2026-09-10 | 8.380 | 8.140 | -0.240 | -2.86% | 8.100 | 8.380 | 11342 | 927 | 2.02% |
| 2026-09-09 | 8.510 | 8.380 | -0.100 | -1.18% | 8.260 | 8.510 | 7994 | 670 | 1.43% |
| 2026-09-08 | 8.540 | 8.480 | -0.070 | -0.82% | 8.420 | 8.680 | 11170 | 950 | 1.99% |
| 2026-09-07 | 8.690 | 8.550 | -0.130 | -1.50% | 8.360 | 8.760 | 19245 | 1637 | 3.43% |
| 2026-09-04 | 8.390 | 8.680 | 0.330 | 3.95% | 8.280 | 8.880 | 28237 | 2447 | 5.04% |
| 2026-09-03 | 8.590 | 8.350 | -0.230 | -2.68% | 8.200 | 8.630 | 20775 | 1737 | 3.70% |
| 2026-09-02 | 8.500 | 8.580 | 0.010 | 0.12% | 8.460 | 9.060 | 27900 | 2446 | 4.98% |
| 2026-09-01 | 8.180 | 8.570 | 0.390 | 4.77% | 8.050 | 8.620 | 28840 | 2414 | 5.14% |
| 2026-08-31 | 8.300 | 8.180 | 0.000 | 0.00% | 8.110 | 8.340 | 20146 | 1652 | 3.59% |
| 2026-08-28 | 7.800 | 8.180 | 0.370 | 4.74% | 7.730 | 8.250 | 28179 | 2269 | 5.02% |
| 2026-08-27 | 7.680 | 7.810 | 0.090 | 1.17% | 7.500 | 7.840 | 9975 | 766 | 1.78% |
| 2026-08-26 | 7.830 | 7.720 | 0.020 | 0.26% | 7.670 | 7.890 | 8666 | 673 | 1.55% |
| 2026-08-25 | 7.610 | 7.700 | 0.040 | 0.52% | 7.570 | 7.830 | 6914 | 532 | 1.23% |
| 2026-08-24 | 7.690 | 7.660 | -0.050 | -0.65% | 7.610 | 7.970 | 6072 | 470 | 1.08% |
| 2026-08-21 | 7.820 | 7.710 | -0.110 | -1.41% | 7.700 | 7.860 | 7743 | 599 | 1.38% |
| 2026-08-20 | 7.880 | 7.820 | -0.060 | -0.76% | 7.820 | 8.120 | 8477 | 674 | 1.51% |
| 2026-08-19 | 8.260 | 7.880 | -0.400 | -4.83% | 7.860 | 8.280 | 11325 | 907 | 2.02% |
| 2026-08-18 | 8.090 | 8.280 | 0.200 | 2.48% | 8.090 | 8.290 | 12132 | 998 | 2.16% |
| 2026-08-17 | 7.970 | 8.080 | 0.160 | 2.02% | 7.840 | 8.130 | 10011 | 800 | 1.79% |
| 2026-08-14 | 8.230 | 7.920 | -0.240 | -2.94% | 7.890 | 8.250 | 14955 | 1197 | 2.67% |
| 2026-08-13 | 8.360 | 8.160 | -0.290 | -3.43% | 8.150 | 8.450 | 14019 | 1166 | 2.50% |
| 2026-08-12 | 8.270 | 8.450 | 0.190 | 2.30% | 8.210 | 8.550 | 13411 | 1129 | 2.39% |
| 2026-08-11 | 8.300 | 8.260 | -0.050 | -0.60% | 8.160 | 8.360 | 9552 | 790 | 1.70% |
| 2026-08-10 | 8.180 | 8.310 | 0.160 | 1.96% | 8.110 | 8.390 | 14359 | 1186 | 2.56% |
| 2026-08-07 | 8.140 | 8.150 | 0.020 | 0.25% | 7.940 | 8.290 | 17848 | 1448 | 3.18% |
| 2026-08-06 | 8.200 | 8.130 | -0.060 | -0.73% | 8.050 | 8.250 | 15281 | 1242 | 2.72% |
| 2026-08-05 | 8.090 | 8.190 | 0.060 | 0.74% | 8.090 | 8.280 | 15338 | 1256 | 2.74% |
| 2026-08-04 | 8.190 | 8.130 | -0.100 | -1.22% | 8.080 | 8.240 | 13863 | 1128 | 2.47% |
| 2026-08-03 | 8.120 | 8.230 | 0.150 | 1.86% | 8.010 | 8.300 | 25334 | 2069 | 4.52% |
| 2026-07-31 | 7.840 | 8.080 | 0.190 | 2.41% | 7.800 | 8.150 | 16725 | 1347 | 2.98% |
| 2026-07-30 | 7.890 | 7.890 | 0.070 | 0.90% | 7.790 | 8.050 | 16500 | 1307 | 2.94% |
| 2026-07-29 | 7.660 | 7.820 | 0.200 | 2.62% | 7.540 | 7.890 | 12093 | 938 | 2.16% |
| 2026-07-28 | 7.440 | 7.620 | 0.090 | 1.20% | 7.380 | 7.770 | 12425 | 946 | 2.22% |
| 2026-07-27 | 7.210 | 7.530 | 0.320 | 4.44% | 7.200 | 7.550 | 14172 | 1053 | 2.53% |
| 2026-07-24 | 7.490 | 7.210 | -0.410 | -5.38% | 7.210 | 7.600 | 13181 | 978 | 2.35% |
| 2026-07-23 | 7.380 | 7.620 | 0.240 | 3.25% | 7.240 | 7.700 | 15719 | 1179 | 2.80% |
| 2026-07-22 | 7.580 | 7.380 | -0.270 | -3.53% | 7.380 | 7.800 | 15894 | 1214 | 2.83% |
| 2026-07-21 | 7.600 | 7.650 | 0.060 | 0.79% | 6.990 | 7.650 | 21857 | 1605 | 3.90% |
| 2026-07-20 | 7.980 | 7.590 | -0.330 | -4.17% | 7.440 | 7.990 | 21080 | 1626 | 3.76% |
| 2026-07-17 | 7.870 | 7.920 | 0.010 | 0.13% | 7.740 | 8.090 | 19279 | 1536 | 3.44% |
| 2026-07-16 | 7.920 | 7.910 | -0.010 | -0.13% | 7.720 | 8.040 | 13792 | 1085 | 2.46% |
| 2026-07-15 | 7.950 | 7.920 | -0.010 | -0.13% | 7.840 | 8.170 | 12512 | 1002 | 2.23% |
| 2026-07-14 | 7.660 | 7.930 | 0.220 | 2.85% | 7.650 | 7.930 | 11493 | 893 | 2.05% |
| 2026-07-13 | 8.160 | 7.710 | -0.530 | -6.43% | 7.680 | 8.290 | 15757 | 1243 | 2.81% |
| 2026-07-10 | 7.780 | 8.240 | 0.500 | 6.46% | 7.650 | 8.370 | 35095 | 2875 | 6.26% |
| 2026-07-09 | 8.020 | 7.740 | -0.280 | -3.49% | 7.570 | 8.020 | 25510 | 1986 | 4.55% |
| 2026-07-08 | 8.170 | 8.020 | -0.060 | -0.74% | 7.960 | 8.180 | 10557 | 847 | 1.88% |
| 2026-07-07 | 8.190 | 8.080 | -0.140 | -1.70% | 8.010 | 8.420 | 9335 | 765 | 1.66% |
| 2026-07-06 | 8.330 | 8.220 | -0.170 | -2.03% | 8.160 | 8.500 | 14683 | 1218 | 2.62% |
| 2026-07-03 | 8.160 | 8.390 | 0.230 | 2.82% | 8.090 | 8.450 | 17378 | 1440 | 3.10% |
| 2026-07-02 | 8.350 | 8.160 | -0.240 | -2.86% | 8.140 | 8.590 | 18530 | 1557 | 3.30% |
| 2026-07-01 | 8.030 | 8.400 | 0.290 | 3.58% | 7.930 | 8.520 | 29296 | 2439 | 5.22% |
| 2026-06-30 | 8.050 | 8.110 | 0.000 | 0.00% | 8.030 | 8.370 | 13001 | 1058 | 2.32% |
| 2026-06-29 | 8.090 | 8.110 | -0.030 | -0.37% | 7.820 | 8.220 | 20219 | 1626 | 3.61% |
| 2026-06-26 | 8.480 | 8.140 | -0.260 | -3.10% | 8.020 | 8.710 | 23548 | 1974 | 4.20% |
| 2026-06-25 | 8.840 | 8.400 | -0.460 | -5.19% | 8.380 | 8.950 | 24111 | 2077 | 4.30% |
| 2026-06-24 | 9.310 | 8.860 | -0.490 | -5.24% | 8.780 | 9.390 | 20283 | 1817 | 3.62% |
| 2026-06-23 | 9.210 | 9.350 | 0.180 | 1.96% | 9.110 | 9.760 | 28006 | 2646 | 4.99% |
| 2026-06-22 | 8.980 | 9.170 | 0.140 | 1.55% | 8.510 | 9.260 | 25672 | 2263 | 4.58% |
| 2026-06-18 | 9.280 | 9.030 | -0.250 | -2.69% | 8.970 | 9.280 | 17471 | 1587 | 3.12% |
| 2026-06-17 | 9.440 | 9.280 | -0.200 | -2.11% | 9.090 | 9.500 | 21940 | 2038 | 3.91% |
| 2026-06-16 | 9.560 | 9.480 | -0.080 | -0.84% | 9.440 | 9.720 | 18541 | 1771 | 3.31% |
| 2026-06-15 | 9.580 | 9.560 | 0.000 | 0.00% | 9.440 | 9.690 | 24810 | 2371 | 4.42% |
| 2026-06-12 | 9.580 | 9.560 | 0.090 | 0.95% | 9.400 | 9.740 | 19777 | 1902 | 3.53% |
| 2026-06-11 | 10.040 | 9.470 | -0.710 | -6.97% | 9.330 | 10.050 | 25525 | 2448 | 4.55% |
| 2026-06-10 | 10.400 | 10.180 | -0.240 | -2.30% | 9.800 | 10.400 | 27357 | 2752 | 4.88% |
| 2026-06-09 | 10.760 | 10.420 | -0.300 | -2.80% | 10.240 | 10.880 | 26314 | 2757 | 4.69% |