当前时间：2026-08-08 09:17:14 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 9.050 | 9.160 | 0.070 | 0.77% | 8.880 | 9.210 | 11823 | 1071 | 1.04% |
| 2026-08-06 | 9.080 | 9.090 | -0.010 | -0.11% | 8.940 | 9.150 | 9959 | 899 | 0.88% |
| 2026-08-05 | 8.970 | 9.100 | 0.160 | 1.79% | 8.860 | 9.150 | 12609 | 1140 | 1.11% |
| 2026-08-04 | 8.930 | 8.940 | 0.100 | 1.13% | 8.840 | 9.000 | 9817 | 873 | 0.86% |
| 2026-08-03 | 9.040 | 8.840 | -0.160 | -1.78% | 8.800 | 9.080 | 15215 | 1352 | 1.34% |
| 2026-07-31 | 8.910 | 9.000 | -0.040 | -0.44% | 8.790 | 9.060 | 15298 | 1374 | 1.35% |
| 2026-07-30 | 8.880 | 9.040 | 0.160 | 1.80% | 8.790 | 9.160 | 21324 | 1924 | 1.88% |
| 2026-07-29 | 8.600 | 8.880 | 0.330 | 3.86% | 8.590 | 9.100 | 25255 | 2241 | 2.23% |
| 2026-07-28 | 8.280 | 8.550 | 0.200 | 2.40% | 8.280 | 8.620 | 9832 | 837 | 0.87% |
| 2026-07-27 | 8.230 | 8.350 | 0.200 | 2.45% | 8.120 | 8.380 | 6253 | 518 | 0.55% |
| 2026-07-24 | 8.630 | 8.150 | -0.460 | -5.34% | 8.150 | 8.630 | 9285 | 773 | 0.82% |
| 2026-07-23 | 8.470 | 8.610 | 0.240 | 2.87% | 8.270 | 8.730 | 10299 | 873 | 0.91% |
| 2026-07-22 | 8.370 | 8.370 | -0.080 | -0.95% | 8.310 | 8.660 | 7520 | 638 | 0.66% |
| 2026-07-21 | 8.580 | 8.450 | 0.000 | 0.00% | 7.910 | 8.580 | 13293 | 1089 | 1.17% |
| 2026-07-20 | 8.880 | 8.450 | -0.450 | -5.06% | 8.270 | 9.080 | 14688 | 1269 | 1.29% |
| 2026-07-17 | 9.090 | 8.900 | -0.210 | -2.31% | 8.800 | 9.550 | 15134 | 1386 | 1.33% |
| 2026-07-16 | 9.160 | 9.110 | -0.050 | -0.55% | 8.980 | 9.320 | 9519 | 870 | 0.84% |
| 2026-07-15 | 9.050 | 9.160 | 0.150 | 1.66% | 8.960 | 9.490 | 13958 | 1291 | 1.23% |
| 2026-07-14 | 9.040 | 9.010 | 0.050 | 0.56% | 8.880 | 9.080 | 11326 | 1016 | 1.00% |
| 2026-07-13 | 9.510 | 8.960 | -0.550 | -5.78% | 8.940 | 9.510 | 16774 | 1537 | 1.48% |
| 2026-07-10 | 9.210 | 9.510 | 0.300 | 3.26% | 9.070 | 9.620 | 16342 | 1540 | 1.44% |
| 2026-07-09 | 9.540 | 9.210 | -0.330 | -3.46% | 9.010 | 9.540 | 17028 | 1570 | 1.50% |
| 2026-07-08 | 9.520 | 9.540 | -0.030 | -0.31% | 9.500 | 9.770 | 5213 | 501 | 0.46% |
| 2026-07-07 | 9.690 | 9.570 | -0.040 | -0.42% | 9.530 | 9.770 | 4522 | 435 | 0.40% |
| 2026-07-06 | 9.820 | 9.610 | -0.180 | -1.84% | 9.610 | 9.820 | 9025 | 875 | 0.80% |
| 2026-07-03 | 9.680 | 9.790 | 0.100 | 1.03% | 9.660 | 9.940 | 12412 | 1213 | 1.09% |
| 2026-07-02 | 9.740 | 9.690 | -0.050 | -0.51% | 9.670 | 9.970 | 15907 | 1560 | 1.40% |
| 2026-07-01 | 9.530 | 9.740 | 0.200 | 2.10% | 9.420 | 9.830 | 12700 | 1228 | 1.12% |
| 2026-06-30 | 9.510 | 9.540 | -0.030 | -0.31% | 9.410 | 9.690 | 9725 | 926 | 0.86% |
| 2026-06-29 | 9.680 | 9.570 | -0.140 | -1.44% | 9.250 | 9.680 | 14388 | 1363 | 1.27% |
| 2026-06-26 | 9.960 | 9.710 | -0.340 | -3.38% | 9.700 | 10.060 | 12580 | 1238 | 1.11% |
| 2026-06-25 | 10.040 | 10.050 | -0.120 | -1.18% | 9.960 | 10.360 | 15705 | 1588 | 1.38% |
| 2026-06-24 | 10.520 | 10.170 | -0.430 | -4.06% | 10.120 | 10.690 | 18367 | 1886 | 1.62% |
| 2026-06-23 | 10.800 | 10.600 | -0.350 | -3.20% | 10.600 | 11.500 | 28940 | 3158 | 2.55% |
| 2026-06-22 | 10.400 | 10.950 | 0.970 | 9.72% | 10.010 | 11.300 | 44763 | 4760 | 3.94% |
| 2026-06-18 | 10.400 | 9.980 | -0.390 | -3.76% | 9.930 | 10.400 | 12911 | 1302 | 1.14% |
| 2026-06-17 | 10.030 | 10.370 | 0.350 | 3.49% | 9.930 | 10.470 | 19736 | 2004 | 1.74% |
| 2026-06-16 | 10.220 | 10.020 | -0.170 | -1.67% | 9.900 | 10.250 | 10657 | 1074 | 0.94% |
| 2026-06-15 | 10.360 | 10.190 | -0.150 | -1.45% | 10.080 | 10.430 | 9326 | 955 | 0.82% |
| 2026-06-12 | 10.200 | 10.340 | 0.140 | 1.37% | 10.030 | 10.500 | 9138 | 942 | 0.81% |
| 2026-06-11 | 10.930 | 10.300 | -0.550 | -5.07% | 9.900 | 10.930 | 14796 | 1542 | 1.30% |
| 2026-06-10 | 11.210 | 10.850 | -0.350 | -3.13% | 10.780 | 11.280 | 10617 | 1169 | 0.94% |
| 2026-06-09 | 11.460 | 11.200 | -0.170 | -1.50% | 11.090 | 11.520 | 12993 | 1459 | 1.14% |
| 2026-06-08 | 11.110 | 11.370 | 0.130 | 1.16% | 11.100 | 11.740 | 20807 | 2393 | 1.83% |
| 2026-06-05 | 11.000 | 11.240 | 0.230 | 2.09% | 11.000 | 11.540 | 16489 | 1863 | 1.45% |
| 2026-06-04 | 11.530 | 11.010 | -0.480 | -4.18% | 10.930 | 11.630 | 14182 | 1575 | 1.25% |
| 2026-06-03 | 11.790 | 11.490 | -0.310 | -2.63% | 11.490 | 11.920 | 20878 | 2425 | 1.84% |
| 2026-06-02 | 12.000 | 11.800 | -0.250 | -2.07% | 11.650 | 12.110 | 20069 | 2371 | 1.77% |
| 2026-06-01 | 11.290 | 12.050 | 0.770 | 6.83% | 11.170 | 12.120 | 25057 | 2960 | 2.21% |
| 2026-05-29 | 11.020 | 11.280 | 0.230 | 2.08% | 11.020 | 11.540 | 16834 | 1909 | 1.48% |
| 2026-05-28 | 11.240 | 11.050 | -0.150 | -1.34% | 10.760 | 11.240 | 13905 | 1527 | 1.23% |
| 2026-05-27 | 11.090 | 11.200 | 0.160 | 1.45% | 10.630 | 11.690 | 29973 | 3332 | 2.64% |
| 2026-05-26 | 11.260 | 11.040 | -0.290 | -2.56% | 10.910 | 11.360 | 10913 | 1208 | 0.96% |
| 2026-05-25 | 11.690 | 11.330 | -0.270 | -2.33% | 11.200 | 11.700 | 12618 | 1439 | 1.11% |
| 2026-05-22 | 12.000 | 11.600 | -0.240 | -2.03% | 11.550 | 12.050 | 13549 | 1588 | 1.19% |
| 2026-05-21 | 12.120 | 11.840 | -0.210 | -1.74% | 11.800 | 12.260 | 18514 | 2238 | 1.63% |
| 2026-05-20 | 12.540 | 12.050 | -0.440 | -3.52% | 12.000 | 12.590 | 16383 | 1999 | 1.44% |
| 2026-05-19 | 12.260 | 12.490 | 0.160 | 1.30% | 12.260 | 12.610 | 8571 | 1069 | 0.76% |
| 2026-05-18 | 12.560 | 12.330 | -0.350 | -2.76% | 12.300 | 12.710 | 15945 | 1979 | 1.40% |
| 2026-05-15 | 13.130 | 12.680 | -0.870 | -6.42% | 12.620 | 13.350 | 45917 | 5963 | 4.05% |
| 2026-05-14 | 13.300 | 13.550 | 1.270 | 10.34% | 12.780 | 14.500 | 75801 | 10279 | 6.68% |
| 2026-05-13 | 12.120 | 12.280 | 0.160 | 1.32% | 12.080 | 12.360 | 8543 | 1047 | 0.75% |
| 2026-05-12 | 12.310 | 12.120 | -0.190 | -1.54% | 12.100 | 12.490 | 10171 | 1247 | 0.90% |
| 2026-05-11 | 12.420 | 12.310 | -0.050 | -0.40% | 12.230 | 12.420 | 6899 | 847 | 0.61% |
| 2026-05-08 | 12.300 | 12.360 | 0.140 | 1.15% | 12.160 | 12.440 | 10437 | 1286 | 0.92% |
| 2026-05-07 | 12.110 | 12.220 | 0.130 | 1.08% | 12.110 | 12.340 | 7940 | 970 | 0.70% |
| 2026-05-06 | 12.160 | 12.090 | -0.070 | -0.58% | 12.050 | 12.330 | 12589 | 1528 | 1.11% |
| 2026-04-30 | 12.160 | 12.160 | 0.120 | 1.00% | 12.050 | 12.570 | 11782 | 1446 | 1.04% |