当前时间：2026-08-21 11:22:55 星期五交易中
| 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 | 8.760 | 9.180 | 0.420 | 4.79% | 8.590 | 9.400 | 44866 | 4062 | 7.19% |
| 2026-08-19 | 8.800 | 8.760 | -0.160 | -1.79% | 8.650 | 9.600 | 25396 | 2300 | 4.07% |
| 2026-08-18 | 8.740 | 8.920 | 0.190 | 2.18% | 8.620 | 8.920 | 13455 | 1188 | 2.16% |
| 2026-08-17 | 8.520 | 8.730 | 0.190 | 2.22% | 8.470 | 8.840 | 8898 | 774 | 1.43% |
| 2026-08-14 | 8.700 | 8.540 | -0.170 | -1.95% | 8.430 | 8.840 | 8218 | 704 | 1.32% |
| 2026-08-13 | 8.950 | 8.710 | -0.220 | -2.46% | 8.650 | 8.950 | 11933 | 1042 | 1.91% |
| 2026-08-12 | 8.690 | 8.930 | 0.240 | 2.76% | 8.670 | 8.990 | 15805 | 1404 | 2.53% |
| 2026-08-11 | 8.820 | 8.690 | -0.130 | -1.47% | 8.630 | 8.880 | 9060 | 790 | 1.45% |
| 2026-08-10 | 9.040 | 8.820 | -0.130 | -1.45% | 8.770 | 9.040 | 13283 | 1180 | 2.13% |
| 2026-08-07 | 8.710 | 8.950 | 0.210 | 2.40% | 8.500 | 8.960 | 31460 | 2758 | 5.04% |
| 2026-08-06 | 8.860 | 8.740 | -0.210 | -2.35% | 8.510 | 8.860 | 24371 | 2113 | 3.91% |
| 2026-08-05 | 8.970 | 8.950 | -0.150 | -1.65% | 8.830 | 9.080 | 33301 | 2972 | 5.34% |
| 2026-08-04 | 9.010 | 9.100 | 0.080 | 0.89% | 8.720 | 9.470 | 41269 | 3694 | 6.61% |
| 2026-08-03 | 8.540 | 9.020 | 0.400 | 4.64% | 8.500 | 9.900 | 44606 | 4064 | 7.15% |
| 2026-07-31 | 8.720 | 8.620 | -0.170 | -1.93% | 8.580 | 9.150 | 35903 | 3197 | 5.75% |
| 2026-07-30 | 7.940 | 8.790 | 0.880 | 11.13% | 7.880 | 9.580 | 60101 | 5271 | 9.63% |
| 2026-07-29 | 7.720 | 7.910 | 0.250 | 3.26% | 7.650 | 7.930 | 3858 | 301 | 0.62% |
| 2026-07-28 | 7.460 | 7.660 | 0.070 | 0.92% | 7.420 | 7.740 | 3900 | 299 | 0.62% |
| 2026-07-27 | 7.410 | 7.590 | 0.200 | 2.71% | 7.380 | 7.640 | 3354 | 252 | 0.54% |
| 2026-07-24 | 7.750 | 7.390 | -0.470 | -5.98% | 7.370 | 7.780 | 9129 | 689 | 1.46% |
| 2026-07-23 | 7.860 | 7.860 | 0.170 | 2.21% | 7.420 | 7.930 | 7258 | 563 | 1.16% |
| 2026-07-22 | 7.760 | 7.690 | -0.110 | -1.41% | 7.510 | 7.960 | 4365 | 340 | 0.70% |
| 2026-07-21 | 7.760 | 7.800 | 0.140 | 1.83% | 7.100 | 7.850 | 13704 | 1027 | 2.20% |
| 2026-07-20 | 7.880 | 7.660 | -0.310 | -3.89% | 7.500 | 8.110 | 8789 | 680 | 1.41% |
| 2026-07-17 | 8.030 | 7.970 | -0.140 | -1.73% | 7.920 | 8.360 | 7552 | 612 | 1.21% |
| 2026-07-16 | 8.400 | 8.110 | -0.060 | -0.73% | 8.050 | 8.460 | 7613 | 623 | 1.22% |
| 2026-07-15 | 8.190 | 8.170 | 0.070 | 0.86% | 8.030 | 8.530 | 13898 | 1155 | 2.23% |
| 2026-07-14 | 7.810 | 8.100 | 0.290 | 3.71% | 7.750 | 8.180 | 8997 | 725 | 1.44% |
| 2026-07-13 | 8.080 | 7.810 | -0.340 | -4.17% | 7.810 | 8.170 | 6862 | 548 | 1.10% |
| 2026-07-10 | 7.710 | 8.150 | 0.460 | 5.98% | 7.470 | 8.360 | 18701 | 1521 | 3.00% |
| 2026-07-09 | 7.850 | 7.690 | -0.160 | -2.04% | 7.520 | 7.880 | 5224 | 400 | 0.84% |
| 2026-07-08 | 7.930 | 7.850 | -0.120 | -1.51% | 7.800 | 8.150 | 8314 | 656 | 1.33% |
| 2026-07-07 | 7.890 | 7.970 | 0.060 | 0.76% | 7.870 | 8.240 | 9165 | 739 | 1.47% |
| 2026-07-06 | 8.200 | 7.910 | -0.360 | -4.35% | 7.850 | 8.200 | 15127 | 1211 | 2.42% |
| 2026-07-03 | 8.030 | 8.270 | 0.220 | 2.73% | 7.930 | 8.770 | 18117 | 1504 | 2.90% |
| 2026-07-02 | 8.080 | 8.050 | -0.030 | -0.37% | 7.860 | 8.340 | 8092 | 658 | 1.30% |
| 2026-07-01 | 7.770 | 8.080 | 0.320 | 4.12% | 7.640 | 8.270 | 11048 | 880 | 1.77% |
| 2026-06-30 | 7.750 | 7.760 | 0.020 | 0.26% | 7.610 | 7.980 | 6066 | 474 | 0.97% |
| 2026-06-29 | 7.700 | 7.740 | 0.050 | 0.65% | 7.320 | 7.800 | 8883 | 670 | 1.42% |
| 2026-06-26 | 8.010 | 7.690 | -0.390 | -4.83% | 7.560 | 8.140 | 10588 | 821 | 1.70% |
| 2026-06-25 | 8.480 | 8.080 | -0.410 | -4.83% | 7.880 | 8.480 | 10973 | 889 | 1.76% |
| 2026-06-24 | 9.100 | 8.490 | -0.430 | -4.82% | 8.420 | 9.150 | 10286 | 891 | 1.65% |
| 2026-06-23 | 8.620 | 8.920 | 0.310 | 3.60% | 8.330 | 9.420 | 15707 | 1425 | 2.52% |
| 2026-06-22 | 8.360 | 8.610 | 0.420 | 5.13% | 7.800 | 8.790 | 18015 | 1490 | 2.89% |
| 2026-06-18 | 8.550 | 8.190 | -0.380 | -4.43% | 8.170 | 8.670 | 8601 | 716 | 1.38% |
| 2026-06-17 | 8.870 | 8.570 | -0.280 | -3.16% | 8.370 | 8.880 | 9355 | 805 | 1.50% |
| 2026-06-16 | 9.060 | 8.850 | -0.300 | -3.28% | 8.830 | 9.230 | 5523 | 495 | 0.88% |
| 2026-06-15 | 9.130 | 9.150 | 0.050 | 0.55% | 8.960 | 9.200 | 4899 | 444 | 0.79% |
| 2026-06-12 | 9.160 | 9.100 | 0.030 | 0.33% | 8.950 | 9.310 | 5954 | 544 | 0.95% |
| 2026-06-11 | 9.450 | 9.070 | -0.400 | -4.22% | 8.900 | 9.450 | 11185 | 1011 | 1.79% |
| 2026-06-10 | 9.570 | 9.470 | -0.090 | -0.94% | 9.130 | 9.630 | 5731 | 538 | 0.92% |
| 2026-06-09 | 9.930 | 9.560 | -0.370 | -3.73% | 9.450 | 10.000 | 10404 | 1004 | 1.67% |
| 2026-06-08 | 9.310 | 9.930 | 0.370 | 3.87% | 9.230 | 10.180 | 12573 | 1242 | 2.01% |
| 2026-06-05 | 9.000 | 9.560 | 0.550 | 6.10% | 8.960 | 9.700 | 12079 | 1134 | 1.94% |
| 2026-06-04 | 9.370 | 9.010 | -0.360 | -3.84% | 8.940 | 9.500 | 5705 | 519 | 0.91% |
| 2026-06-03 | 9.720 | 9.370 | -0.400 | -4.09% | 9.350 | 9.830 | 4938 | 472 | 0.79% |
| 2026-06-02 | 9.920 | 9.770 | 0.020 | 0.21% | 9.660 | 9.950 | 5152 | 503 | 0.83% |
| 2026-06-01 | 9.350 | 9.750 | 0.340 | 3.61% | 9.300 | 9.780 | 6112 | 589 | 0.98% |
| 2026-05-29 | 9.400 | 9.410 | 0.010 | 0.11% | 9.240 | 9.610 | 8644 | 820 | 1.39% |
| 2026-05-28 | 9.170 | 9.400 | 0.210 | 2.29% | 8.940 | 9.480 | 6425 | 590 | 1.03% |
| 2026-05-27 | 9.650 | 9.190 | -0.460 | -4.77% | 8.980 | 9.700 | 12591 | 1158 | 2.02% |
| 2026-05-26 | 10.190 | 9.650 | -0.520 | -5.11% | 9.400 | 10.190 | 11546 | 1115 | 1.85% |
| 2026-05-25 | 10.230 | 10.170 | -0.070 | -0.68% | 10.100 | 10.400 | 5767 | 592 | 0.92% |
| 2026-05-22 | 10.190 | 10.240 | 0.060 | 0.59% | 10.060 | 10.300 | 7397 | 755 | 1.19% |
| 2026-05-21 | 10.890 | 10.180 | -0.620 | -5.74% | 10.180 | 10.920 | 8457 | 896 | 1.36% |
| 2026-05-20 | 11.250 | 10.800 | -0.490 | -4.34% | 10.610 | 11.260 | 10765 | 1173 | 1.72% |
| 2026-05-19 | 10.910 | 11.290 | 0.370 | 3.39% | 10.910 | 11.320 | 11472 | 1287 | 1.84% |
| 2026-05-18 | 11.420 | 10.920 | -0.480 | -4.21% | 10.910 | 11.520 | 10490 | 1166 | 1.68% |
| 2026-05-15 | 11.220 | 11.400 | 0.300 | 2.70% | 11.060 | 11.630 | 11304 | 1286 | 1.81% |
| 2026-05-14 | 11.380 | 11.100 | -0.260 | -2.29% | 11.050 | 11.410 | 6319 | 709 | 1.01% |
| 2026-05-13 | 11.340 | 11.360 | 0.020 | 0.18% | 11.130 | 11.570 | 5737 | 653 | 0.92% |