当前时间：2026-08-17 06:26:53 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 9.550 | 9.480 | -0.270 | -2.77% | 9.100 | 10.360 | 105419 | 10131 | 16.69% |
| 2026-08-13 | 9.300 | 9.750 | -0.030 | -0.31% | 9.030 | 10.310 | 145243 | 13956 | 23.00% |
| 2026-08-12 | 8.020 | 9.780 | 1.780 | 22.25% | 8.000 | 10.400 | 178975 | 16681 | 28.34% |
| 2026-08-11 | 8.260 | 8.000 | -0.300 | -3.61% | 8.000 | 8.400 | 26235 | 2145 | 4.15% |
| 2026-08-10 | 8.090 | 8.300 | 0.210 | 2.60% | 8.040 | 8.370 | 28905 | 2384 | 4.58% |
| 2026-08-07 | 8.080 | 8.090 | 0.030 | 0.37% | 7.910 | 8.150 | 28564 | 2301 | 4.52% |
| 2026-08-06 | 8.060 | 8.060 | -0.020 | -0.25% | 7.930 | 8.180 | 30795 | 2474 | 4.88% |
| 2026-08-05 | 7.890 | 8.080 | 0.190 | 2.41% | 7.810 | 8.080 | 34541 | 2750 | 5.52% |
| 2026-08-04 | 7.830 | 7.890 | 0.030 | 0.38% | 7.710 | 7.950 | 23363 | 1835 | 3.73% |
| 2026-08-03 | 8.060 | 7.860 | -0.180 | -2.24% | 7.810 | 8.180 | 27153 | 2146 | 4.34% |
| 2026-07-31 | 7.550 | 8.040 | 0.020 | 0.25% | 7.550 | 8.090 | 48820 | 3857 | 7.80% |
| 2026-07-30 | 7.850 | 8.020 | 0.080 | 1.01% | 7.750 | 8.380 | 60302 | 4864 | 9.64% |
| 2026-07-29 | 7.340 | 7.940 | 0.600 | 8.17% | 7.340 | 8.070 | 62864 | 4926 | 10.05% |
| 2026-07-28 | 7.050 | 7.340 | 0.230 | 3.23% | 7.040 | 7.480 | 25916 | 1904 | 4.14% |
| 2026-07-27 | 6.990 | 7.110 | 0.120 | 1.72% | 6.980 | 7.140 | 7055 | 499 | 1.13% |
| 2026-07-24 | 7.250 | 6.990 | -0.350 | -4.77% | 6.980 | 7.300 | 14148 | 1003 | 2.26% |
| 2026-07-23 | 7.140 | 7.340 | 0.160 | 2.23% | 7.000 | 7.350 | 12376 | 889 | 1.98% |
| 2026-07-22 | 7.220 | 7.180 | -0.120 | -1.64% | 7.140 | 7.440 | 11555 | 842 | 1.85% |
| 2026-07-21 | 7.350 | 7.300 | 0.090 | 1.25% | 6.860 | 7.350 | 21482 | 1524 | 3.44% |
| 2026-07-20 | 7.600 | 7.210 | -0.360 | -4.76% | 7.150 | 7.790 | 22902 | 1701 | 3.67% |
| 2026-07-17 | 7.770 | 7.570 | -0.240 | -3.07% | 7.550 | 8.060 | 24730 | 1925 | 3.96% |
| 2026-07-16 | 7.800 | 7.810 | 0.010 | 0.13% | 7.680 | 7.960 | 21018 | 1641 | 3.36% |
| 2026-07-15 | 7.550 | 7.800 | 0.160 | 2.09% | 7.530 | 8.040 | 21285 | 1671 | 3.41% |
| 2026-07-14 | 7.490 | 7.640 | 0.160 | 2.14% | 7.490 | 7.670 | 9445 | 717 | 1.51% |
| 2026-07-13 | 8.000 | 7.480 | -0.340 | -4.35% | 7.460 | 8.000 | 16132 | 1230 | 2.58% |
| 2026-07-10 | 7.520 | 7.820 | 0.280 | 3.71% | 7.430 | 7.920 | 21015 | 1630 | 3.36% |
| 2026-07-09 | 7.590 | 7.540 | -0.060 | -0.79% | 7.360 | 7.680 | 15095 | 1131 | 2.42% |
| 2026-07-08 | 7.810 | 7.600 | -0.210 | -2.69% | 7.570 | 7.880 | 17110 | 1323 | 2.74% |
| 2026-07-07 | 8.030 | 7.810 | -0.210 | -2.62% | 7.800 | 8.080 | 11031 | 871 | 1.77% |
| 2026-07-06 | 8.090 | 8.020 | -0.110 | -1.35% | 8.010 | 8.210 | 11732 | 948 | 1.88% |
| 2026-07-03 | 8.080 | 8.130 | 0.090 | 1.12% | 7.990 | 8.200 | 14785 | 1197 | 2.37% |
| 2026-07-02 | 8.130 | 8.040 | -0.110 | -1.35% | 8.040 | 8.370 | 20170 | 1651 | 3.23% |
| 2026-07-01 | 7.800 | 8.150 | 0.370 | 4.76% | 7.740 | 8.290 | 34074 | 2750 | 5.45% |
| 2026-06-30 | 7.920 | 7.780 | -0.180 | -2.26% | 7.780 | 8.090 | 15492 | 1225 | 2.48% |
| 2026-06-29 | 8.060 | 7.960 | -0.110 | -1.36% | 7.780 | 8.120 | 15999 | 1275 | 2.56% |
| 2026-06-26 | 8.370 | 8.070 | -0.300 | -3.58% | 8.060 | 8.450 | 21989 | 1801 | 3.52% |
| 2026-06-25 | 8.570 | 8.370 | -0.220 | -2.56% | 8.330 | 8.800 | 21517 | 1833 | 3.44% |
| 2026-06-24 | 8.880 | 8.590 | -0.340 | -3.81% | 8.560 | 9.000 | 20532 | 1794 | 3.29% |
| 2026-06-23 | 8.790 | 8.930 | 0.100 | 1.13% | 8.760 | 9.240 | 25176 | 2270 | 4.03% |
| 2026-06-22 | 8.750 | 8.830 | 0.020 | 0.23% | 8.480 | 8.900 | 26278 | 2280 | 4.21% |
| 2026-06-18 | 9.160 | 8.810 | -0.310 | -3.40% | 8.750 | 9.180 | 26013 | 2312 | 4.16% |
| 2026-06-17 | 9.350 | 9.120 | -0.160 | -1.72% | 9.110 | 9.390 | 16683 | 1535 | 2.67% |
| 2026-06-16 | 9.320 | 9.280 | -0.020 | -0.22% | 9.150 | 9.370 | 16680 | 1543 | 2.67% |
| 2026-06-15 | 9.400 | 9.300 | -0.090 | -0.96% | 9.100 | 9.450 | 28321 | 2622 | 4.53% |
| 2026-06-12 | 9.530 | 9.390 | -0.040 | -0.42% | 9.100 | 9.640 | 33850 | 3176 | 5.42% |
| 2026-06-11 | 10.400 | 9.530 | -0.930 | -8.89% | 9.530 | 10.470 | 59752 | 5950 | 9.56% |
| 2026-06-10 | 10.670 | 10.460 | -0.340 | -3.15% | 10.440 | 10.910 | 51853 | 5519 | 8.30% |
| 2026-06-09 | 10.400 | 10.800 | 0.420 | 4.05% | 10.100 | 11.110 | 86127 | 9226 | 13.79% |
| 2026-06-08 | 10.120 | 10.380 | 0.060 | 0.58% | 10.010 | 10.700 | 59221 | 6175 | 9.48% |
| 2026-06-05 | 10.170 | 10.320 | 0.140 | 1.38% | 10.010 | 10.550 | 51584 | 5317 | 8.26% |
| 2026-06-04 | 10.680 | 10.180 | -0.640 | -5.91% | 10.000 | 10.970 | 66814 | 6933 | 10.69% |
| 2026-06-03 | 10.560 | 10.820 | 0.130 | 1.22% | 10.380 | 10.940 | 59422 | 6336 | 9.51% |
| 2026-06-02 | 10.280 | 10.690 | 0.240 | 2.30% | 10.080 | 10.720 | 76267 | 7980 | 12.21% |
| 2026-06-01 | 10.020 | 10.450 | 0.310 | 3.06% | 9.890 | 10.450 | 56406 | 5764 | 9.03% |
| 2026-05-29 | 9.930 | 10.140 | 0.230 | 2.32% | 9.850 | 10.470 | 68681 | 7013 | 10.99% |
| 2026-05-28 | 10.260 | 9.910 | -0.480 | -4.62% | 9.850 | 10.270 | 52577 | 5274 | 8.42% |
| 2026-05-27 | 9.980 | 10.390 | 0.400 | 4.00% | 9.780 | 10.550 | 84581 | 8638 | 13.54% |
| 2026-05-26 | 10.160 | 9.990 | -0.050 | -0.50% | 9.770 | 10.160 | 29576 | 2938 | 4.73% |
| 2026-05-25 | 10.040 | 10.040 | -0.020 | -0.20% | 9.910 | 10.130 | 31123 | 3114 | 4.98% |
| 2026-05-22 | 9.950 | 10.060 | 0.170 | 1.72% | 9.640 | 10.060 | 24108 | 2387 | 3.86% |
| 2026-05-21 | 9.820 | 9.890 | 0.090 | 0.92% | 9.640 | 9.970 | 14414 | 1415 | 2.31% |
| 2026-05-20 | 10.000 | 9.800 | -0.200 | -2.00% | 9.730 | 10.010 | 10476 | 1027 | 1.68% |
| 2026-05-19 | 9.860 | 10.000 | 0.080 | 0.81% | 9.850 | 10.050 | 11583 | 1154 | 1.85% |
| 2026-05-18 | 9.910 | 9.920 | 0.010 | 0.10% | 9.700 | 9.950 | 17142 | 1679 | 2.74% |
| 2026-05-15 | 10.240 | 9.910 | -0.330 | -3.22% | 9.860 | 10.240 | 25887 | 2588 | 4.14% |
| 2026-05-14 | 10.290 | 10.240 | -0.070 | -0.68% | 10.040 | 10.470 | 30307 | 3108 | 4.85% |
| 2026-05-13 | 10.290 | 10.310 | -0.010 | -0.10% | 10.210 | 10.400 | 11376 | 1170 | 1.82% |
| 2026-05-12 | 10.430 | 10.320 | -0.140 | -1.34% | 10.240 | 10.520 | 17814 | 1846 | 2.85% |
| 2026-05-11 | 10.540 | 10.460 | -0.080 | -0.76% | 10.390 | 10.540 | 14643 | 1527 | 2.34% |