当前时间：2026-08-23 21:13:03 星期日休市中
| 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 | 10.13 | 10.37 | 0.13 | 1.27% | 9.92 | 10.37 | 65496 | 6656 | 1.43% |
| 2026-08-20 | 10.10 | 10.24 | 0.20 | 1.99% | 10.04 | 10.25 | 59843 | 6093 | 1.31% |
| 2026-08-19 | 10.30 | 10.04 | -0.09 | -0.89% | 9.99 | 10.32 | 83078 | 8430 | 1.82% |
| 2026-08-18 | 10.05 | 10.13 | 0.07 | 0.70% | 9.99 | 10.13 | 50967 | 5124 | 1.12% |
| 2026-08-17 | 10.01 | 10.06 | 0.00 | 0.00% | 9.93 | 10.08 | 49454 | 4950 | 1.08% |
| 2026-08-14 | 10.08 | 10.06 | -0.01 | -0.10% | 9.96 | 10.15 | 36322 | 3648 | 0.79% |
| 2026-08-13 | 10.24 | 10.07 | -0.10 | -0.98% | 10.06 | 10.30 | 58947 | 5980 | 1.29% |
| 2026-08-12 | 9.95 | 10.17 | 0.19 | 1.90% | 9.93 | 10.20 | 51706 | 5223 | 1.13% |
| 2026-08-11 | 9.99 | 9.98 | -0.05 | -0.50% | 9.89 | 10.05 | 37382 | 3729 | 0.82% |
| 2026-08-10 | 9.95 | 10.03 | 0.10 | 1.01% | 9.79 | 10.03 | 50575 | 5027 | 1.11% |
| 2026-08-07 | 10.13 | 9.93 | -0.20 | -1.97% | 9.82 | 10.13 | 63912 | 6333 | 1.40% |
| 2026-08-06 | 9.95 | 10.13 | 0.15 | 1.50% | 9.90 | 10.14 | 82468 | 8267 | 1.80% |
| 2026-08-05 | 9.85 | 9.98 | 0.13 | 1.32% | 9.80 | 10.01 | 79218 | 7856 | 1.73% |
| 2026-08-04 | 9.80 | 9.85 | 0.08 | 0.82% | 9.70 | 9.85 | 64981 | 6355 | 1.42% |
| 2026-08-03 | 9.58 | 9.77 | 0.15 | 1.56% | 9.55 | 9.79 | 80953 | 7838 | 1.77% |
| 2026-07-31 | 9.53 | 9.62 | 0.10 | 1.05% | 9.53 | 9.71 | 91615 | 8822 | 2.00% |
| 2026-07-30 | 9.51 | 9.52 | -0.06 | -0.63% | 9.51 | 9.73 | 116514 | 11191 | 2.55% |
| 2026-07-29 | 9.87 | 9.58 | -0.38 | -3.82% | 9.40 | 9.90 | 180573 | 17254 | 3.95% |
| 2026-07-28 | 9.30 | 9.96 | 0.91 | 10.06% | 9.29 | 9.96 | 122601 | 12017 | 2.68% |
| 2026-07-27 | 8.68 | 9.05 | 0.31 | 3.55% | 8.66 | 9.08 | 51878 | 4640 | 1.14% |
| 2026-07-24 | 8.71 | 8.74 | -0.20 | -2.24% | 8.70 | 8.91 | 33929 | 2985 | 0.74% |
| 2026-07-23 | 8.65 | 8.94 | 0.27 | 3.11% | 8.60 | 8.96 | 46958 | 4139 | 1.03% |
| 2026-07-22 | 8.85 | 8.67 | -0.16 | -1.81% | 8.63 | 8.95 | 51740 | 4527 | 1.13% |
| 2026-07-21 | 8.82 | 8.83 | -0.04 | -0.45% | 8.48 | 8.94 | 84407 | 7388 | 1.85% |
| 2026-07-20 | 8.92 | 8.87 | -0.06 | -0.67% | 8.71 | 9.18 | 69964 | 6267 | 1.53% |
| 2026-07-17 | 9.24 | 8.93 | -0.34 | -3.67% | 8.91 | 9.37 | 62851 | 5733 | 1.38% |
| 2026-07-16 | 9.21 | 9.27 | -0.02 | -0.22% | 9.14 | 9.48 | 50975 | 4759 | 1.12% |
| 2026-07-15 | 9.24 | 9.29 | 0.03 | 0.32% | 9.15 | 9.36 | 45705 | 4236 | 1.00% |
| 2026-07-14 | 9.17 | 9.26 | 0.17 | 1.87% | 9.01 | 9.27 | 40396 | 3693 | 0.88% |
| 2026-07-13 | 9.64 | 9.09 | -0.53 | -5.51% | 9.05 | 9.64 | 51393 | 4754 | 1.12% |
| 2026-07-10 | 9.63 | 9.62 | 0.04 | 0.42% | 9.51 | 9.86 | 45952 | 4475 | 1.01% |
| 2026-07-09 | 9.48 | 9.58 | 0.08 | 0.84% | 9.26 | 9.60 | 51014 | 4823 | 1.12% |
| 2026-07-08 | 9.57 | 9.50 | -0.12 | -1.25% | 9.43 | 9.69 | 41569 | 3956 | 0.91% |
| 2026-07-07 | 9.74 | 9.62 | -0.22 | -2.24% | 9.56 | 9.82 | 44500 | 4299 | 0.97% |
| 2026-07-06 | 10.02 | 9.84 | -0.20 | -1.99% | 9.75 | 10.08 | 50713 | 5014 | 1.11% |
| 2026-07-03 | 10.13 | 10.04 | -0.04 | -0.40% | 9.93 | 10.25 | 60359 | 6098 | 1.32% |
| 2026-07-02 | 10.15 | 10.08 | -0.21 | -2.04% | 10.02 | 10.39 | 61697 | 6298 | 1.35% |
| 2026-07-01 | 10.55 | 10.29 | -0.25 | -2.37% | 10.22 | 10.55 | 68048 | 7022 | 1.49% |
| 2026-06-30 | 9.87 | 10.54 | 0.59 | 5.93% | 9.85 | 10.64 | 109980 | 11483 | 2.41% |
| 2026-06-29 | 9.91 | 9.95 | -0.05 | -0.50% | 9.79 | 10.13 | 73384 | 7288 | 1.61% |
| 2026-06-26 | 10.10 | 10.00 | -0.15 | -1.48% | 9.90 | 10.42 | 63770 | 6489 | 1.40% |
| 2026-06-25 | 10.36 | 10.15 | -0.21 | -2.03% | 10.07 | 10.41 | 60514 | 6154 | 1.32% |
| 2026-06-24 | 10.56 | 10.36 | -0.31 | -2.91% | 10.14 | 10.66 | 77387 | 7996 | 1.69% |
| 2026-06-23 | 10.51 | 10.67 | 0.12 | 1.14% | 10.46 | 11.13 | 88189 | 9519 | 1.93% |
| 2026-06-22 | 10.70 | 10.55 | -0.18 | -1.68% | 10.28 | 10.79 | 76875 | 8051 | 1.68% |
| 2026-06-18 | 11.11 | 10.73 | -0.47 | -4.20% | 10.72 | 11.16 | 68716 | 7452 | 1.50% |
| 2026-06-17 | 10.99 | 11.20 | 0.14 | 1.27% | 10.98 | 11.29 | 59983 | 6690 | 1.31% |
| 2026-06-16 | 10.94 | 11.06 | 0.16 | 1.47% | 10.74 | 11.16 | 46594 | 5125 | 1.02% |
| 2026-06-15 | 10.79 | 10.90 | 0.24 | 2.25% | 10.65 | 10.94 | 43438 | 4721 | 0.95% |
| 2026-06-12 | 10.74 | 10.66 | 0.06 | 0.57% | 10.46 | 10.85 | 55149 | 5888 | 1.21% |
| 2026-06-11 | 10.77 | 10.60 | -0.18 | -1.67% | 10.46 | 10.79 | 49063 | 5192 | 1.07% |
| 2026-06-10 | 11.00 | 10.78 | -0.28 | -2.53% | 10.58 | 11.00 | 61354 | 6585 | 1.34% |
| 2026-06-09 | 11.05 | 11.11 | 0.12 | 1.09% | 10.88 | 11.23 | 54108 | 5993 | 1.18% |
| 2026-06-08 | 11.42 | 10.99 | -0.55 | -4.77% | 10.80 | 11.51 | 90707 | 10142 | 1.98% |
| 2026-06-05 | 11.20 | 11.54 | 0.24 | 2.12% | 11.18 | 11.79 | 89977 | 10381 | 1.97% |
| 2026-06-04 | 11.31 | 11.30 | 0.01 | 0.09% | 11.20 | 11.42 | 48676 | 5498 | 1.07% |
| 2026-06-03 | 11.25 | 11.29 | 0.04 | 0.36% | 11.19 | 11.48 | 62052 | 7055 | 1.36% |
| 2026-06-02 | 11.37 | 11.25 | -0.13 | -1.14% | 11.16 | 11.43 | 55710 | 6287 | 1.22% |
| 2026-06-01 | 11.10 | 11.38 | 0.10 | 0.89% | 11.05 | 11.52 | 70786 | 8034 | 1.55% |
| 2026-05-29 | 11.88 | 11.28 | -0.63 | -5.29% | 11.05 | 11.92 | 125158 | 14260 | 2.74% |
| 2026-05-28 | 11.66 | 11.91 | 0.21 | 1.79% | 11.60 | 12.00 | 66934 | 7913 | 1.46% |
| 2026-05-27 | 12.02 | 11.70 | -0.36 | -2.99% | 11.62 | 12.24 | 97574 | 11589 | 2.13% |
| 2026-05-26 | 12.03 | 12.06 | -0.01 | -0.08% | 11.89 | 12.24 | 77439 | 9322 | 1.69% |
| 2026-05-25 | 12.25 | 12.07 | -0.13 | -1.07% | 11.90 | 12.29 | 80967 | 9737 | 1.77% |
| 2026-05-22 | 11.98 | 12.20 | 0.39 | 3.30% | 11.73 | 12.30 | 102137 | 12315 | 2.23% |
| 2026-05-21 | 12.51 | 11.81 | -0.39 | -3.20% | 11.81 | 12.80 | 127591 | 15732 | 2.79% |
| 2026-05-20 | 12.25 | 12.20 | -0.07 | -0.57% | 12.01 | 12.29 | 67844 | 8231 | 1.48% |
| 2026-05-19 | 11.99 | 12.27 | 0.22 | 1.83% | 11.88 | 12.27 | 81597 | 9849 | 1.79% |
| 2026-05-18 | 11.98 | 12.05 | 0.00 | 0.00% | 11.81 | 12.10 | 79781 | 9541 | 1.75% |
| 2026-05-15 | 12.25 | 12.05 | -0.19 | -1.55% | 11.95 | 12.33 | 78376 | 9495 | 1.71% |