当前时间：2026-07-26 13:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 10.32 | 9.84 | -0.64 | -6.11% | 9.82 | 10.45 | 160082 | 16088 | 3.50% |
| 2026-07-23 | 10.31 | 10.48 | 0.00 | 0.00% | 10.08 | 10.72 | 201762 | 20977 | 4.41% |
| 2026-07-22 | 10.22 | 10.48 | 0.17 | 1.65% | 10.10 | 10.60 | 202284 | 20933 | 4.42% |
| 2026-07-21 | 10.48 | 10.31 | -0.45 | -4.18% | 10.01 | 10.49 | 248840 | 25430 | 5.43% |
| 2026-07-20 | 9.90 | 10.76 | 0.75 | 7.49% | 9.76 | 10.81 | 302562 | 31511 | 6.61% |
| 2026-07-17 | 9.63 | 10.01 | 0.33 | 3.41% | 9.63 | 10.15 | 209135 | 20905 | 4.57% |
| 2026-07-16 | 9.74 | 9.68 | -0.03 | -0.31% | 9.58 | 9.83 | 62122 | 6036 | 1.36% |
| 2026-07-15 | 9.48 | 9.71 | 0.15 | 1.57% | 9.40 | 9.82 | 77803 | 7543 | 1.70% |
| 2026-07-14 | 9.37 | 9.56 | 0.15 | 1.59% | 9.28 | 9.56 | 58838 | 5550 | 1.28% |
| 2026-07-13 | 9.89 | 9.41 | -0.39 | -3.98% | 9.37 | 9.90 | 73669 | 7024 | 1.61% |
| 2026-07-10 | 9.49 | 9.80 | 0.36 | 3.81% | 9.39 | 9.99 | 114398 | 11200 | 2.50% |
| 2026-07-09 | 9.49 | 9.44 | -0.07 | -0.74% | 9.19 | 9.55 | 78628 | 7360 | 1.72% |
| 2026-07-08 | 9.70 | 9.51 | -0.16 | -1.65% | 9.47 | 9.74 | 64840 | 6185 | 1.42% |
| 2026-07-07 | 9.97 | 9.67 | -0.30 | -3.01% | 9.64 | 9.98 | 73433 | 7163 | 1.60% |
| 2026-07-06 | 10.19 | 9.97 | -0.19 | -1.87% | 9.95 | 10.21 | 79563 | 8009 | 1.74% |
| 2026-07-03 | 10.02 | 10.16 | 0.09 | 0.89% | 10.00 | 10.26 | 81326 | 8239 | 1.78% |
| 2026-07-02 | 10.19 | 10.07 | -0.17 | -1.66% | 10.06 | 10.50 | 122242 | 12525 | 2.67% |
| 2026-07-01 | 9.93 | 10.24 | 0.32 | 3.23% | 9.87 | 10.34 | 125918 | 12782 | 2.75% |
| 2026-06-30 | 9.81 | 9.92 | 0.06 | 0.61% | 9.63 | 9.93 | 79523 | 7809 | 1.74% |
| 2026-06-29 | 9.78 | 9.86 | -0.01 | -0.10% | 9.61 | 9.95 | 100240 | 9824 | 2.19% |
| 2026-06-26 | 10.24 | 9.87 | -0.31 | -3.05% | 9.85 | 10.48 | 137368 | 13820 | 3.00% |
| 2026-06-25 | 10.44 | 10.18 | -0.34 | -3.23% | 10.13 | 10.44 | 123818 | 12662 | 2.70% |
| 2026-06-24 | 10.75 | 10.52 | -0.36 | -3.31% | 10.39 | 10.83 | 122881 | 12941 | 2.68% |
| 2026-06-23 | 11.01 | 10.88 | -0.13 | -1.18% | 10.81 | 11.13 | 93028 | 10188 | 2.03% |
| 2026-06-22 | 10.82 | 11.01 | 0.13 | 1.19% | 10.68 | 11.04 | 127195 | 13847 | 2.78% |
| 2026-06-18 | 11.31 | 10.88 | -0.52 | -4.56% | 10.82 | 11.32 | 180537 | 19903 | 3.94% |
| 2026-06-17 | 11.71 | 11.40 | -0.40 | -3.39% | 11.33 | 11.80 | 167552 | 19188 | 3.81% |
| 2026-06-16 | 11.83 | 11.80 | -0.05 | -0.42% | 11.63 | 11.99 | 137375 | 16222 | 3.12% |
| 2026-06-15 | 11.67 | 11.85 | 0.03 | 0.25% | 11.63 | 11.89 | 145337 | 17161 | 3.31% |
| 2026-06-12 | 11.67 | 11.82 | 0.32 | 2.78% | 11.38 | 12.00 | 174755 | 20562 | 3.97% |
| 2026-06-11 | 11.66 | 11.50 | -0.33 | -2.79% | 11.38 | 12.18 | 153829 | 18035 | 3.50% |
| 2026-06-10 | 12.40 | 11.83 | -0.78 | -6.19% | 11.80 | 12.40 | 191787 | 23081 | 4.36% |
| 2026-06-09 | 12.34 | 12.61 | 0.30 | 2.44% | 11.86 | 12.63 | 197847 | 24345 | 4.50% |
| 2026-06-08 | 12.95 | 12.31 | -1.20 | -8.88% | 12.25 | 13.39 | 262801 | 33551 | 5.98% |
| 2026-06-05 | 14.46 | 13.51 | -1.09 | -7.47% | 13.45 | 14.87 | 363417 | 50841 | 8.26% |
| 2026-06-04 | 15.00 | 14.60 | -0.55 | -3.63% | 14.46 | 15.42 | 422316 | 63609 | 9.60% |
| 2026-06-03 | 14.35 | 15.15 | 0.43 | 2.92% | 14.20 | 15.45 | 465541 | 68686 | 10.59% |
| 2026-06-02 | 14.07 | 14.72 | 0.29 | 2.01% | 13.71 | 14.95 | 341172 | 48557 | 7.76% |
| 2026-06-01 | 15.00 | 14.43 | -0.45 | -3.02% | 13.60 | 15.09 | 374719 | 53781 | 8.52% |
| 2026-05-29 | 14.25 | 14.88 | 0.50 | 3.48% | 14.10 | 14.98 | 497763 | 73174 | 11.32% |
| 2026-05-28 | 14.00 | 14.38 | 0.34 | 2.42% | 13.68 | 14.40 | 438010 | 62188 | 9.96% |
| 2026-05-27 | 13.45 | 14.04 | 0.32 | 2.33% | 13.40 | 14.21 | 385138 | 53855 | 8.76% |
| 2026-05-26 | 13.38 | 13.72 | 0.22 | 1.63% | 13.00 | 14.35 | 299203 | 40469 | 6.80% |
| 2026-05-25 | 13.21 | 13.50 | 0.37 | 2.82% | 13.10 | 13.56 | 228232 | 30595 | 5.19% |
| 2026-05-22 | 13.03 | 13.13 | 0.00 | 0.00% | 12.75 | 13.27 | 162526 | 21220 | 3.70% |
| 2026-05-21 | 13.28 | 13.13 | -0.15 | -1.13% | 12.76 | 13.45 | 233484 | 30805 | 5.31% |
| 2026-05-20 | 13.87 | 13.28 | -0.91 | -6.41% | 13.27 | 13.93 | 316941 | 42761 | 7.21% |
| 2026-05-19 | 13.40 | 14.19 | 0.67 | 4.96% | 13.16 | 14.19 | 426676 | 59430 | 9.70% |
| 2026-05-18 | 13.19 | 13.52 | 0.24 | 1.81% | 13.10 | 13.65 | 291437 | 39136 | 6.63% |
| 2026-05-15 | 13.61 | 13.28 | -0.48 | -3.49% | 13.09 | 13.65 | 338381 | 45069 | 7.69% |
| 2026-05-14 | 14.47 | 13.76 | -0.85 | -5.82% | 13.74 | 14.47 | 608737 | 85472 | 13.84% |
| 2026-05-13 | 13.20 | 14.61 | 1.33 | 10.02% | 13.18 | 14.61 | 414127 | 59020 | 9.42% |
| 2026-05-12 | 12.87 | 13.28 | 0.41 | 3.19% | 12.78 | 13.45 | 394232 | 52063 | 8.96% |
| 2026-05-11 | 13.08 | 12.87 | -0.03 | -0.23% | 12.81 | 13.09 | 188648 | 24382 | 4.29% |
| 2026-05-08 | 12.87 | 12.90 | 0.03 | 0.23% | 12.78 | 13.05 | 224901 | 29022 | 5.11% |
| 2026-05-07 | 12.66 | 12.87 | 0.28 | 2.22% | 12.62 | 12.94 | 217941 | 27920 | 4.96% |
| 2026-05-06 | 12.38 | 12.59 | 0.35 | 2.86% | 12.30 | 12.63 | 186933 | 23325 | 4.25% |
| 2026-04-30 | 12.36 | 12.24 | -0.16 | -1.29% | 12.20 | 12.38 | 119368 | 14645 | 2.71% |
| 2026-04-29 | 12.39 | 12.40 | -0.31 | -2.44% | 12.38 | 12.64 | 182732 | 22832 | 4.16% |
| 2026-04-28 | 12.44 | 12.71 | 0.27 | 2.17% | 12.12 | 12.95 | 279300 | 34815 | 6.35% |
| 2026-04-27 | 12.34 | 12.44 | -0.16 | -1.27% | 12.25 | 12.66 | 155098 | 19348 | 3.53% |
| 2026-04-24 | 13.00 | 12.60 | -0.62 | -4.69% | 12.57 | 13.08 | 269103 | 34455 | 6.12% |
| 2026-04-23 | 12.73 | 13.22 | 0.50 | 3.93% | 12.50 | 13.46 | 417248 | 54197 | 9.49% |
| 2026-04-22 | 12.54 | 12.72 | -0.01 | -0.08% | 12.46 | 12.87 | 233047 | 29595 | 5.30% |
| 2026-04-21 | 12.49 | 12.73 | 0.17 | 1.35% | 12.22 | 12.92 | 289841 | 36419 | 6.59% |
| 2026-04-20 | 12.22 | 12.56 | 0.38 | 3.12% | 12.14 | 12.56 | 225597 | 27909 | 5.13% |
| 2026-04-17 | 12.15 | 12.18 | -0.04 | -0.33% | 12.12 | 12.32 | 144802 | 17656 | 3.29% |