当前时间：2026-08-08 13:11:13 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 | 9.330 | 9.400 | 0.150 | 1.62% | 9.080 | 9.420 | 15853 | 1475 | 3.71% |
| 2026-08-06 | 9.400 | 9.250 | -0.120 | -1.28% | 9.120 | 9.400 | 12335 | 1140 | 2.89% |
| 2026-08-05 | 9.270 | 9.370 | 0.150 | 1.63% | 9.170 | 9.380 | 14405 | 1336 | 3.37% |
| 2026-08-04 | 9.140 | 9.220 | 0.070 | 0.77% | 9.140 | 9.300 | 7240 | 667 | 1.70% |
| 2026-08-03 | 9.450 | 9.150 | -0.200 | -2.14% | 9.110 | 9.500 | 13836 | 1284 | 3.24% |
| 2026-07-31 | 9.470 | 9.350 | 0.110 | 1.19% | 9.250 | 9.470 | 16439 | 1533 | 3.85% |
| 2026-07-30 | 9.300 | 9.240 | -0.060 | -0.65% | 9.110 | 9.450 | 15074 | 1401 | 3.53% |
| 2026-07-29 | 9.170 | 9.300 | 0.200 | 2.20% | 8.980 | 9.350 | 17744 | 1629 | 4.16% |
| 2026-07-28 | 8.890 | 9.100 | 0.200 | 2.25% | 8.700 | 9.280 | 28130 | 2561 | 6.59% |
| 2026-07-27 | 8.640 | 8.900 | 0.310 | 3.61% | 8.400 | 8.900 | 18975 | 1654 | 4.44% |
| 2026-07-24 | 9.100 | 8.590 | -0.640 | -6.93% | 8.510 | 9.230 | 33590 | 2929 | 7.87% |
| 2026-07-23 | 9.530 | 9.230 | -0.400 | -4.15% | 8.950 | 9.630 | 37928 | 3484 | 8.88% |
| 2026-07-22 | 9.330 | 9.630 | -0.230 | -2.33% | 9.330 | 10.290 | 54943 | 5334 | 12.87% |
| 2026-07-21 | 8.230 | 9.860 | 1.640 | 19.95% | 8.230 | 10.500 | 68672 | 6650 | 16.08% |
| 2026-07-20 | 9.090 | 8.220 | -0.840 | -9.27% | 8.200 | 9.520 | 22432 | 1971 | 5.25% |
| 2026-07-17 | 8.690 | 9.060 | 0.280 | 3.19% | 8.690 | 9.580 | 31380 | 2872 | 7.35% |
| 2026-07-16 | 8.840 | 8.780 | -0.320 | -3.52% | 8.550 | 9.050 | 26119 | 2300 | 6.12% |
| 2026-07-15 | 8.900 | 9.100 | 0.540 | 6.31% | 8.780 | 10.230 | 37177 | 3513 | 8.71% |
| 2026-07-14 | 8.080 | 8.560 | 0.480 | 5.94% | 8.060 | 8.650 | 9275 | 780 | 2.17% |
| 2026-07-13 | 8.780 | 8.080 | -0.710 | -8.08% | 8.070 | 8.780 | 8706 | 721 | 2.04% |
| 2026-07-10 | 8.380 | 8.790 | 0.370 | 4.39% | 8.240 | 8.860 | 12138 | 1050 | 2.84% |
| 2026-07-09 | 8.560 | 8.420 | -0.070 | -0.82% | 8.150 | 8.670 | 6214 | 520 | 1.46% |
| 2026-07-08 | 8.660 | 8.490 | -0.210 | -2.41% | 8.480 | 8.790 | 4087 | 351 | 0.96% |
| 2026-07-07 | 8.660 | 8.700 | 0.000 | 0.00% | 8.470 | 8.910 | 3571 | 309 | 0.84% |
| 2026-07-06 | 8.720 | 8.700 | -0.030 | -0.34% | 8.420 | 8.870 | 9068 | 782 | 2.12% |
| 2026-07-03 | 8.660 | 8.730 | 0.060 | 0.69% | 8.440 | 8.790 | 6832 | 592 | 1.60% |
| 2026-07-02 | 8.780 | 8.670 | -0.020 | -0.23% | 8.490 | 8.940 | 5589 | 486 | 1.31% |
| 2026-07-01 | 8.580 | 8.690 | 0.300 | 3.58% | 8.180 | 8.830 | 7778 | 667 | 1.82% |
| 2026-06-30 | 8.410 | 8.390 | 0.020 | 0.24% | 8.330 | 8.720 | 6916 | 587 | 1.62% |
| 2026-06-29 | 8.410 | 8.370 | -0.110 | -1.30% | 8.070 | 8.450 | 6760 | 559 | 1.58% |
| 2026-06-26 | 8.680 | 8.480 | -0.270 | -3.09% | 8.320 | 8.730 | 10610 | 902 | 2.48% |
| 2026-06-25 | 9.110 | 8.750 | -0.440 | -4.79% | 8.730 | 9.220 | 9040 | 802 | 2.12% |
| 2026-06-24 | 9.570 | 9.190 | -0.410 | -4.27% | 9.170 | 9.580 | 6036 | 563 | 1.41% |
| 2026-06-23 | 9.390 | 9.600 | 0.130 | 1.37% | 9.320 | 9.990 | 11704 | 1137 | 2.74% |
| 2026-06-22 | 9.180 | 9.470 | 0.250 | 2.71% | 8.620 | 9.490 | 11578 | 1048 | 2.71% |
| 2026-06-18 | 9.550 | 9.220 | -0.400 | -4.16% | 9.150 | 9.680 | 6600 | 617 | 1.55% |
| 2026-06-17 | 9.690 | 9.620 | 0.030 | 0.31% | 9.410 | 9.800 | 5629 | 540 | 1.32% |
| 2026-06-16 | 9.680 | 9.690 | -0.030 | -0.31% | 9.610 | 9.840 | 4526 | 439 | 1.06% |
| 2026-06-15 | 9.800 | 9.720 | -0.080 | -0.82% | 9.650 | 9.970 | 4738 | 463 | 1.11% |
| 2026-06-12 | 9.790 | 9.800 | 0.080 | 0.82% | 9.620 | 10.020 | 5146 | 505 | 1.21% |
| 2026-06-11 | 10.160 | 9.720 | -0.420 | -4.14% | 9.620 | 10.160 | 5689 | 557 | 1.33% |
| 2026-06-10 | 10.240 | 10.140 | -0.190 | -1.84% | 10.010 | 10.360 | 5155 | 523 | 1.21% |
| 2026-06-09 | 10.600 | 10.330 | -0.070 | -0.67% | 10.150 | 10.640 | 5859 | 602 | 1.37% |
| 2026-06-08 | 10.220 | 10.400 | 0.190 | 1.86% | 10.090 | 10.650 | 9991 | 1040 | 2.34% |
| 2026-06-05 | 9.840 | 10.210 | 0.370 | 3.76% | 9.840 | 10.470 | 10839 | 1111 | 2.54% |
| 2026-06-04 | 10.240 | 9.840 | -0.490 | -4.74% | 9.740 | 10.290 | 7752 | 765 | 1.82% |
| 2026-06-03 | 10.590 | 10.330 | -0.260 | -2.46% | 10.260 | 10.590 | 2991 | 311 | 0.70% |
| 2026-06-02 | 10.500 | 10.590 | 0.120 | 1.15% | 10.290 | 10.710 | 4776 | 501 | 1.12% |
| 2026-06-01 | 10.310 | 10.470 | 0.330 | 3.25% | 10.180 | 10.600 | 5772 | 601 | 1.35% |
| 2026-05-29 | 10.450 | 10.140 | -0.150 | -1.46% | 10.110 | 10.500 | 4402 | 452 | 1.03% |
| 2026-05-28 | 9.980 | 10.290 | 0.330 | 3.31% | 9.860 | 10.390 | 4713 | 479 | 1.10% |
| 2026-05-27 | 10.180 | 9.960 | -0.350 | -3.39% | 9.730 | 10.350 | 6328 | 629 | 1.48% |
| 2026-05-26 | 10.530 | 10.310 | -0.270 | -2.55% | 10.050 | 10.650 | 6569 | 671 | 1.54% |
| 2026-05-25 | 10.840 | 10.580 | -0.270 | -2.49% | 10.420 | 10.940 | 7303 | 776 | 1.71% |
| 2026-05-22 | 11.200 | 10.850 | -0.290 | -2.60% | 10.800 | 11.200 | 7902 | 864 | 1.85% |
| 2026-05-21 | 11.650 | 11.140 | -0.380 | -3.30% | 11.000 | 11.650 | 5700 | 646 | 1.33% |
| 2026-05-20 | 11.760 | 11.520 | -0.300 | -2.54% | 11.380 | 11.870 | 4227 | 488 | 0.99% |
| 2026-05-19 | 11.250 | 11.820 | 0.500 | 4.42% | 11.250 | 11.850 | 7041 | 822 | 1.65% |
| 2026-05-18 | 11.570 | 11.320 | -0.280 | -2.41% | 11.180 | 11.610 | 5207 | 590 | 1.22% |
| 2026-05-15 | 11.700 | 11.600 | 0.080 | 0.69% | 11.520 | 11.820 | 5150 | 599 | 1.21% |
| 2026-05-14 | 11.950 | 11.520 | -0.350 | -2.95% | 11.510 | 11.950 | 6990 | 823 | 1.64% |
| 2026-05-13 | 11.710 | 11.870 | 0.060 | 0.51% | 11.700 | 11.920 | 5092 | 601 | 1.19% |
| 2026-05-12 | 12.060 | 11.810 | -0.210 | -1.75% | 11.730 | 12.090 | 7501 | 891 | 1.76% |
| 2026-05-11 | 12.150 | 12.020 | -0.130 | -1.07% | 11.840 | 12.190 | 10722 | 1281 | 2.51% |
| 2026-05-08 | 12.230 | 12.150 | -0.060 | -0.49% | 12.030 | 12.420 | 16365 | 1993 | 3.83% |
| 2026-05-07 | 12.050 | 12.210 | 0.140 | 1.16% | 11.770 | 12.490 | 26477 | 3213 | 6.20% |
| 2026-05-06 | 11.300 | 12.070 | 0.800 | 7.10% | 11.200 | 12.090 | 29266 | 3436 | 6.85% |
| 2026-04-30 | 11.510 | 11.270 | -0.330 | -2.84% | 11.220 | 11.770 | 24333 | 2787 | 5.70% |