当前时间：2026-08-22 16:32:36 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9.180 | 9.620 | 0.170 | 1.80% | 9.080 | 9.680 | 7907 | 748 | 1.26% |
| 2026-08-20 | 9.740 | 9.450 | -0.320 | -3.28% | 9.300 | 9.880 | 12515 | 1189 | 1.99% |
| 2026-08-19 | 9.750 | 9.770 | -0.120 | -1.21% | 9.580 | 9.920 | 13686 | 1329 | 2.18% |
| 2026-08-18 | 9.470 | 9.890 | 0.460 | 4.88% | 9.300 | 9.990 | 26732 | 2602 | 4.26% |
| 2026-08-17 | 9.360 | 9.430 | 0.040 | 0.43% | 9.210 | 9.480 | 8564 | 803 | 1.36% |
| 2026-08-14 | 9.560 | 9.390 | -0.120 | -1.26% | 9.250 | 9.560 | 7637 | 715 | 1.22% |
| 2026-08-13 | 9.710 | 9.510 | -0.160 | -1.65% | 9.390 | 9.740 | 17270 | 1647 | 2.75% |
| 2026-08-12 | 9.190 | 9.670 | 0.480 | 5.22% | 9.050 | 9.690 | 30083 | 2856 | 4.79% |
| 2026-08-11 | 9.040 | 9.190 | 0.060 | 0.66% | 8.930 | 9.250 | 15370 | 1398 | 2.45% |
| 2026-08-10 | 9.010 | 9.130 | 0.060 | 0.66% | 8.850 | 9.200 | 22162 | 1999 | 3.53% |
| 2026-08-07 | 8.880 | 9.070 | 0.120 | 1.34% | 8.650 | 9.200 | 35477 | 3180 | 5.65% |
| 2026-08-06 | 8.350 | 8.950 | 0.610 | 7.31% | 8.300 | 8.970 | 37160 | 3254 | 5.92% |
| 2026-08-05 | 8.250 | 8.340 | 0.090 | 1.09% | 8.180 | 8.340 | 7267 | 602 | 1.16% |
| 2026-08-04 | 8.300 | 8.250 | -0.020 | -0.24% | 8.210 | 8.390 | 6840 | 565 | 1.09% |
| 2026-08-03 | 8.340 | 8.270 | -0.040 | -0.48% | 8.220 | 8.350 | 6396 | 529 | 1.02% |
| 2026-07-31 | 8.240 | 8.310 | 0.120 | 1.47% | 8.220 | 8.340 | 7952 | 659 | 1.27% |
| 2026-07-30 | 8.210 | 8.190 | 0.040 | 0.49% | 8.080 | 8.270 | 5030 | 411 | 0.80% |
| 2026-07-29 | 7.920 | 8.150 | 0.210 | 2.64% | 7.920 | 8.190 | 6196 | 501 | 0.99% |
| 2026-07-28 | 7.770 | 7.940 | 0.140 | 1.79% | 7.760 | 8.020 | 8772 | 695 | 1.40% |
| 2026-07-27 | 7.700 | 7.800 | 0.140 | 1.83% | 7.630 | 7.830 | 7585 | 586 | 1.21% |
| 2026-07-24 | 7.900 | 7.660 | -0.330 | -4.13% | 7.650 | 7.960 | 6931 | 538 | 1.10% |
| 2026-07-23 | 7.810 | 7.990 | 0.180 | 2.30% | 7.610 | 8.010 | 8867 | 697 | 1.41% |
| 2026-07-22 | 7.900 | 7.810 | -0.120 | -1.51% | 7.670 | 8.080 | 5059 | 398 | 0.81% |
| 2026-07-21 | 7.850 | 7.930 | 0.060 | 0.76% | 7.200 | 7.940 | 13323 | 1004 | 2.12% |
| 2026-07-20 | 8.090 | 7.870 | -0.150 | -1.87% | 7.720 | 8.150 | 8218 | 655 | 1.31% |
| 2026-07-17 | 8.270 | 8.020 | -0.150 | -1.84% | 7.990 | 8.360 | 10115 | 825 | 1.61% |
| 2026-07-16 | 8.250 | 8.170 | -0.020 | -0.24% | 7.960 | 8.310 | 7122 | 581 | 1.13% |
| 2026-07-15 | 8.200 | 8.190 | -0.010 | -0.12% | 8.110 | 8.440 | 8601 | 712 | 1.37% |
| 2026-07-14 | 8.230 | 8.200 | 0.100 | 1.23% | 7.950 | 8.250 | 7655 | 622 | 1.22% |
| 2026-07-13 | 8.640 | 8.100 | -0.610 | -7.00% | 8.060 | 8.670 | 11202 | 925 | 1.78% |
| 2026-07-10 | 8.470 | 8.710 | 0.200 | 2.35% | 8.360 | 8.840 | 12663 | 1097 | 2.02% |
| 2026-07-09 | 8.870 | 8.510 | -0.240 | -2.74% | 8.300 | 8.870 | 12889 | 1090 | 2.05% |
| 2026-07-08 | 8.900 | 8.750 | -0.150 | -1.69% | 8.650 | 8.900 | 7537 | 660 | 1.20% |
| 2026-07-07 | 9.060 | 8.900 | -0.220 | -2.41% | 8.850 | 9.230 | 9544 | 860 | 1.52% |
| 2026-07-06 | 9.490 | 9.120 | -0.290 | -3.08% | 9.120 | 9.490 | 10717 | 993 | 1.71% |
| 2026-07-03 | 9.430 | 9.410 | 0.010 | 0.11% | 9.250 | 9.570 | 12025 | 1133 | 1.91% |
| 2026-07-02 | 9.850 | 9.400 | -0.390 | -3.98% | 9.400 | 9.850 | 19502 | 1888 | 3.11% |
| 2026-07-01 | 9.570 | 9.790 | 0.190 | 1.98% | 9.080 | 9.930 | 28034 | 2657 | 4.46% |
| 2026-06-30 | 10.290 | 9.600 | -0.440 | -4.38% | 9.400 | 10.290 | 29815 | 2935 | 4.75% |
| 2026-06-29 | 9.770 | 10.040 | 0.160 | 1.62% | 9.520 | 10.060 | 37325 | 3689 | 5.94% |
| 2026-06-26 | 9.860 | 9.880 | -0.070 | -0.70% | 9.280 | 9.920 | 26090 | 2492 | 4.15% |
| 2026-06-25 | 9.600 | 9.950 | 0.300 | 3.11% | 9.280 | 9.950 | 22558 | 2167 | 3.59% |
| 2026-06-24 | 9.650 | 9.650 | -0.080 | -0.82% | 9.410 | 9.940 | 15092 | 1457 | 2.40% |
| 2026-06-23 | 9.530 | 9.730 | 0.240 | 2.53% | 9.490 | 10.290 | 22992 | 2291 | 3.66% |
| 2026-06-22 | 9.480 | 9.490 | 0.000 | 0.00% | 8.950 | 9.590 | 14935 | 1374 | 2.38% |
| 2026-06-18 | 9.850 | 9.490 | -0.420 | -4.24% | 9.410 | 9.850 | 10522 | 1004 | 1.68% |
| 2026-06-17 | 9.800 | 9.910 | 0.210 | 2.16% | 9.520 | 9.950 | 11572 | 1126 | 1.84% |
| 2026-06-16 | 9.880 | 9.700 | -0.180 | -1.82% | 9.610 | 9.880 | 6078 | 591 | 0.97% |
| 2026-06-15 | 9.910 | 9.880 | 0.040 | 0.41% | 9.730 | 9.970 | 8097 | 796 | 1.29% |
| 2026-06-12 | 9.660 | 9.840 | 0.290 | 3.04% | 9.310 | 9.870 | 10351 | 1009 | 1.65% |
| 2026-06-11 | 10.130 | 9.550 | -0.640 | -6.28% | 9.510 | 10.290 | 13195 | 1284 | 2.10% |
| 2026-06-10 | 10.490 | 10.190 | -0.310 | -2.95% | 10.130 | 10.550 | 8432 | 865 | 1.34% |
| 2026-06-09 | 10.790 | 10.500 | -0.150 | -1.41% | 10.350 | 10.790 | 8336 | 875 | 1.33% |
| 2026-06-08 | 10.180 | 10.650 | 0.290 | 2.80% | 10.060 | 10.870 | 15811 | 1666 | 2.52% |
| 2026-06-05 | 10.110 | 10.360 | 0.250 | 2.47% | 10.060 | 10.600 | 12295 | 1275 | 1.96% |
| 2026-06-04 | 10.570 | 10.280 | -0.260 | -2.47% | 10.220 | 10.570 | 6113 | 629 | 0.97% |
| 2026-06-03 | 10.900 | 10.540 | -0.230 | -2.14% | 10.420 | 10.900 | 7017 | 742 | 1.12% |
| 2026-06-02 | 10.730 | 10.770 | 0.040 | 0.37% | 10.420 | 10.940 | 14412 | 1526 | 2.30% |
| 2026-06-01 | 10.300 | 10.730 | 0.580 | 5.71% | 10.160 | 11.080 | 21313 | 2269 | 3.39% |
| 2026-05-29 | 10.400 | 10.150 | -0.130 | -1.26% | 10.120 | 10.580 | 10773 | 1115 | 1.72% |
| 2026-05-28 | 10.020 | 10.280 | 0.220 | 2.19% | 9.930 | 10.360 | 13714 | 1388 | 2.18% |
| 2026-05-27 | 10.680 | 10.060 | -0.620 | -5.81% | 10.040 | 10.680 | 13928 | 1428 | 2.22% |
| 2026-05-26 | 11.180 | 10.680 | -0.440 | -3.96% | 10.500 | 11.240 | 16220 | 1736 | 2.58% |
| 2026-05-25 | 11.560 | 11.120 | -0.450 | -3.89% | 11.010 | 11.610 | 15686 | 1761 | 2.50% |
| 2026-05-22 | 11.740 | 11.570 | -0.110 | -0.94% | 11.470 | 11.880 | 10437 | 1211 | 1.66% |
| 2026-05-21 | 12.580 | 11.680 | -0.610 | -4.96% | 11.620 | 12.580 | 19899 | 2406 | 3.17% |
| 2026-05-20 | 12.500 | 12.290 | -0.180 | -1.44% | 12.100 | 12.550 | 21086 | 2607 | 3.36% |
| 2026-05-19 | 12.250 | 12.470 | 0.300 | 2.47% | 12.120 | 12.630 | 30446 | 3782 | 4.85% |
| 2026-05-18 | 12.290 | 12.170 | -0.270 | -2.17% | 11.940 | 12.480 | 19662 | 2398 | 3.13% |
| 2026-05-15 | 12.590 | 12.440 | 0.040 | 0.32% | 11.820 | 12.600 | 30435 | 3743 | 4.85% |
| 2026-05-14 | 12.410 | 12.400 | 0.040 | 0.32% | 12.120 | 12.480 | 18315 | 2252 | 2.92% |