当前时间：2026-08-17 06:28:54 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 | 9.76 | 9.65 | -0.11 | -1.13% | 9.50 | 9.93 | 629578 | 60602 | 7.03% |
| 2026-08-13 | 10.31 | 9.76 | -0.44 | -4.31% | 9.74 | 10.37 | 1061019 | 106138 | 11.84% |
| 2026-08-12 | 10.38 | 10.20 | -0.28 | -2.67% | 9.99 | 10.53 | 1546001 | 157909 | 17.26% |
| 2026-08-11 | 9.56 | 10.48 | 0.95 | 9.97% | 9.53 | 10.48 | 1253214 | 128029 | 13.99% |
| 2026-08-10 | 8.66 | 9.53 | 0.87 | 10.05% | 8.40 | 9.53 | 723759 | 65740 | 8.08% |
| 2026-08-07 | 8.75 | 8.66 | -0.25 | -2.81% | 8.50 | 8.85 | 496557 | 43081 | 5.54% |
| 2026-08-06 | 8.50 | 8.91 | 0.28 | 3.24% | 8.42 | 9.30 | 691667 | 60996 | 7.72% |
| 2026-08-05 | 8.32 | 8.63 | 0.27 | 3.23% | 8.28 | 8.78 | 558653 | 47725 | 6.24% |
| 2026-08-04 | 8.30 | 8.36 | 0.09 | 1.09% | 8.15 | 8.37 | 414106 | 34374 | 4.62% |
| 2026-08-03 | 8.21 | 8.27 | -0.01 | -0.12% | 7.92 | 8.41 | 447338 | 36302 | 4.99% |
| 2026-07-31 | 8.20 | 8.28 | -0.09 | -1.08% | 8.20 | 8.78 | 664123 | 56171 | 7.41% |
| 2026-07-30 | 7.76 | 8.37 | 0.50 | 6.35% | 7.71 | 8.66 | 774794 | 64655 | 8.65% |
| 2026-07-29 | 8.30 | 7.87 | -0.57 | -6.75% | 7.66 | 8.30 | 620241 | 48892 | 6.92% |
| 2026-07-28 | 7.96 | 8.44 | 0.77 | 10.04% | 7.89 | 8.44 | 339310 | 27912 | 3.79% |
| 2026-07-27 | 7.27 | 7.67 | 0.40 | 5.50% | 7.19 | 7.68 | 334928 | 25214 | 3.74% |
| 2026-07-24 | 7.16 | 7.27 | 0.04 | 0.55% | 7.08 | 7.30 | 239908 | 17334 | 2.68% |
| 2026-07-23 | 7.12 | 7.23 | 0.05 | 0.70% | 7.08 | 7.27 | 227207 | 16363 | 2.54% |
| 2026-07-22 | 7.20 | 7.18 | -0.07 | -0.97% | 7.05 | 7.42 | 295782 | 21270 | 3.30% |
| 2026-07-21 | 7.03 | 7.25 | 0.27 | 3.87% | 6.40 | 7.26 | 404972 | 27982 | 4.52% |
| 2026-07-20 | 7.76 | 6.98 | -0.67 | -8.76% | 6.89 | 7.80 | 392442 | 28440 | 4.38% |
| 2026-07-17 | 8.02 | 7.65 | -0.45 | -5.56% | 7.56 | 8.10 | 299866 | 23446 | 3.35% |
| 2026-07-16 | 7.85 | 8.10 | 0.18 | 2.27% | 7.73 | 8.29 | 310446 | 25036 | 3.47% |
| 2026-07-15 | 8.07 | 7.92 | -0.14 | -1.74% | 7.83 | 8.17 | 206851 | 16547 | 2.31% |
| 2026-07-14 | 7.90 | 8.06 | 0.09 | 1.13% | 7.72 | 8.11 | 244670 | 19397 | 2.73% |
| 2026-07-13 | 8.59 | 7.97 | -0.65 | -7.54% | 7.96 | 8.59 | 304432 | 24908 | 3.40% |
| 2026-07-10 | 8.66 | 8.62 | -0.02 | -0.23% | 8.61 | 8.88 | 360932 | 31501 | 4.03% |
| 2026-07-09 | 8.51 | 8.64 | 0.18 | 2.13% | 8.18 | 8.73 | 375940 | 31910 | 4.20% |
| 2026-07-08 | 9.00 | 8.46 | -0.54 | -6.00% | 8.44 | 9.02 | 378985 | 32534 | 4.23% |
| 2026-07-07 | 9.31 | 9.00 | -0.30 | -3.23% | 8.95 | 9.39 | 340910 | 31027 | 3.81% |
| 2026-07-06 | 9.59 | 9.30 | -0.21 | -2.21% | 9.08 | 9.66 | 424448 | 39805 | 4.74% |
| 2026-07-03 | 10.00 | 9.51 | -0.42 | -4.23% | 9.51 | 10.12 | 433535 | 41968 | 4.84% |
| 2026-07-02 | 10.30 | 9.93 | -0.51 | -4.89% | 9.91 | 10.42 | 562000 | 57136 | 6.27% |
| 2026-07-01 | 10.27 | 10.44 | 0.41 | 4.09% | 10.23 | 10.70 | 736462 | 76955 | 8.22% |
| 2026-06-30 | 9.41 | 10.03 | 0.91 | 9.98% | 9.28 | 10.03 | 311881 | 30590 | 3.48% |
| 2026-06-29 | 9.70 | 9.12 | -1.01 | -9.97% | 9.12 | 9.85 | 679282 | 63404 | 7.58% |
| 2026-06-26 | 11.08 | 10.13 | -1.12 | -9.96% | 10.13 | 11.09 | 802298 | 83079 | 8.95% |
| 2026-06-25 | 11.85 | 11.25 | -0.70 | -5.86% | 11.07 | 11.85 | 797990 | 90819 | 8.91% |
| 2026-06-24 | 11.81 | 11.95 | -0.06 | -0.50% | 11.42 | 12.11 | 839060 | 98783 | 9.37% |
| 2026-06-23 | 11.36 | 12.01 | 0.74 | 6.57% | 11.29 | 12.13 | 1173770 | 138385 | 13.10% |
| 2026-06-22 | 11.30 | 11.27 | -0.14 | -1.23% | 10.87 | 11.44 | 606021 | 67379 | 6.76% |
| 2026-06-18 | 11.63 | 11.41 | -0.43 | -3.63% | 11.40 | 11.93 | 697083 | 80223 | 7.78% |
| 2026-06-17 | 11.40 | 11.84 | 0.24 | 2.07% | 11.35 | 11.90 | 947868 | 110764 | 10.58% |
| 2026-06-16 | 11.01 | 11.60 | 0.47 | 4.22% | 10.94 | 12.10 | 954422 | 109795 | 10.65% |
| 2026-06-15 | 10.99 | 11.13 | 0.37 | 3.44% | 10.76 | 11.18 | 641090 | 70617 | 7.16% |
| 2026-06-12 | 11.55 | 10.76 | -0.75 | -6.52% | 10.71 | 11.80 | 995122 | 111590 | 11.11% |
| 2026-06-11 | 11.00 | 11.51 | 0.14 | 1.23% | 10.90 | 11.73 | 1089718 | 123165 | 12.16% |
| 2026-06-10 | 10.90 | 11.37 | 0.20 | 1.79% | 10.86 | 12.19 | 1378214 | 157198 | 15.38% |
| 2026-06-09 | 10.62 | 11.17 | 0.70 | 6.69% | 10.55 | 11.17 | 944444 | 103319 | 10.54% |
| 2026-06-08 | 10.33 | 10.47 | -0.28 | -2.60% | 10.27 | 10.68 | 532214 | 55733 | 5.94% |
| 2026-06-05 | 10.15 | 10.75 | 0.30 | 2.87% | 9.92 | 10.96 | 930223 | 98381 | 10.38% |
| 2026-06-04 | 9.96 | 10.45 | 0.39 | 3.88% | 9.76 | 10.70 | 757785 | 78225 | 8.46% |
| 2026-06-03 | 10.29 | 10.06 | -0.26 | -2.52% | 9.90 | 10.52 | 644771 | 65962 | 7.20% |
| 2026-06-02 | 10.45 | 10.32 | -0.21 | -1.99% | 10.09 | 10.51 | 554312 | 57099 | 6.19% |
| 2026-06-01 | 10.65 | 10.53 | -0.25 | -2.32% | 10.43 | 10.89 | 730288 | 77817 | 8.15% |
| 2026-05-29 | 10.70 | 10.78 | 0.07 | 0.65% | 10.51 | 11.40 | 1302218 | 141320 | 14.53% |
| 2026-05-28 | 9.74 | 10.71 | 0.97 | 9.96% | 9.65 | 10.71 | 779121 | 81711 | 8.70% |
| 2026-05-27 | 10.20 | 9.74 | -0.67 | -6.44% | 9.70 | 10.50 | 676460 | 67192 | 7.55% |
| 2026-05-26 | 10.99 | 10.41 | -0.78 | -6.97% | 10.08 | 11.00 | 961145 | 100381 | 10.73% |
| 2026-05-25 | 10.70 | 11.19 | 0.37 | 3.42% | 10.66 | 11.69 | 1231265 | 137399 | 13.74% |
| 2026-05-22 | 10.50 | 10.82 | 0.48 | 4.64% | 10.30 | 10.85 | 1042459 | 110459 | 11.64% |
| 2026-05-21 | 10.60 | 10.34 | -0.19 | -1.80% | 10.20 | 10.89 | 1541432 | 164767 | 17.20% |
| 2026-05-20 | 9.48 | 10.53 | 0.96 | 10.03% | 9.45 | 10.53 | 923016 | 93630 | 10.30% |
| 2026-05-19 | 9.40 | 9.57 | -0.14 | -1.44% | 9.39 | 9.77 | 582993 | 55689 | 6.51% |
| 2026-05-18 | 9.35 | 9.71 | 0.60 | 6.59% | 9.12 | 10.00 | 944439 | 90936 | 10.54% |
| 2026-05-15 | 9.38 | 9.11 | -0.11 | -1.19% | 9.00 | 9.41 | 376468 | 34668 | 4.20% |
| 2026-05-14 | 9.43 | 9.22 | -0.21 | -2.23% | 9.21 | 9.54 | 284595 | 26606 | 3.18% |
| 2026-05-13 | 9.20 | 9.43 | 0.15 | 1.62% | 9.14 | 9.48 | 303008 | 28276 | 3.38% |
| 2026-05-12 | 9.36 | 9.28 | -0.15 | -1.59% | 9.11 | 9.40 | 277914 | 25611 | 3.10% |
| 2026-05-11 | 9.31 | 9.43 | 0.14 | 1.51% | 9.25 | 9.54 | 339903 | 31923 | 3.79% |