当前时间：2026-08-17 06:26:44 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 | 10.56 | 10.25 | -0.38 | -3.57% | 10.17 | 10.61 | 257028 | 26559 | 2.96% |
| 2026-08-13 | 11.15 | 10.63 | -0.52 | -4.66% | 10.59 | 11.63 | 327606 | 35935 | 3.78% |
| 2026-08-12 | 10.93 | 11.15 | 0.14 | 1.27% | 10.77 | 11.34 | 354939 | 39150 | 4.09% |
| 2026-08-11 | 11.54 | 11.01 | -0.64 | -5.49% | 10.95 | 11.95 | 653718 | 74565 | 7.54% |
| 2026-08-10 | 10.80 | 11.65 | 1.06 | 10.01% | 10.66 | 11.65 | 346944 | 39364 | 4.00% |
| 2026-08-07 | 10.69 | 10.59 | -0.10 | -0.94% | 10.36 | 10.77 | 205684 | 21584 | 2.37% |
| 2026-08-06 | 11.03 | 10.69 | 0.04 | 0.38% | 10.63 | 11.20 | 344911 | 37727 | 3.98% |
| 2026-08-05 | 10.07 | 10.65 | 0.58 | 5.76% | 10.03 | 10.77 | 364368 | 38346 | 4.20% |
| 2026-08-04 | 10.22 | 10.07 | -0.15 | -1.47% | 10.03 | 10.37 | 229631 | 23284 | 2.65% |
| 2026-08-03 | 10.84 | 10.22 | -0.67 | -6.15% | 10.12 | 10.90 | 328307 | 34285 | 3.79% |
| 2026-07-31 | 10.49 | 10.89 | 0.19 | 1.78% | 10.49 | 10.95 | 251666 | 27130 | 2.90% |
| 2026-07-30 | 10.67 | 10.70 | 0.04 | 0.38% | 10.53 | 11.08 | 302152 | 32734 | 3.48% |
| 2026-07-29 | 10.34 | 10.66 | 0.25 | 2.40% | 10.33 | 10.79 | 272794 | 29024 | 3.15% |
| 2026-07-28 | 10.30 | 10.41 | 0.02 | 0.19% | 9.99 | 10.52 | 271983 | 28127 | 3.14% |
| 2026-07-27 | 9.92 | 10.39 | 0.51 | 5.16% | 9.90 | 10.59 | 284992 | 29601 | 3.29% |
| 2026-07-24 | 10.14 | 9.88 | -0.42 | -4.08% | 9.78 | 10.16 | 165862 | 16477 | 1.91% |
| 2026-07-23 | 10.25 | 10.30 | -0.08 | -0.77% | 9.95 | 10.44 | 238779 | 24336 | 2.75% |
| 2026-07-22 | 9.83 | 10.38 | 0.47 | 4.74% | 9.71 | 10.40 | 365062 | 37048 | 4.21% |
| 2026-07-21 | 10.00 | 9.91 | -0.05 | -0.50% | 9.82 | 10.38 | 236968 | 23860 | 2.73% |
| 2026-07-20 | 9.84 | 9.96 | 0.12 | 1.22% | 9.79 | 10.28 | 270164 | 27133 | 3.12% |
| 2026-07-17 | 10.20 | 9.84 | -0.49 | -4.74% | 9.78 | 10.31 | 203021 | 20355 | 2.34% |
| 2026-07-16 | 10.19 | 10.33 | 0.04 | 0.39% | 10.16 | 10.53 | 221288 | 22870 | 2.55% |
| 2026-07-15 | 9.76 | 10.29 | 0.59 | 6.08% | 9.61 | 10.37 | 273349 | 27726 | 3.15% |
| 2026-07-14 | 9.45 | 9.70 | 0.21 | 2.21% | 9.33 | 9.77 | 179206 | 17174 | 2.07% |
| 2026-07-13 | 9.96 | 9.49 | -0.57 | -5.67% | 9.46 | 10.12 | 169185 | 16439 | 1.95% |
| 2026-07-10 | 9.97 | 10.06 | 0.13 | 1.31% | 9.60 | 10.25 | 223742 | 22326 | 2.58% |
| 2026-07-09 | 10.00 | 9.93 | -0.18 | -1.78% | 9.80 | 10.12 | 173088 | 17213 | 2.00% |
| 2026-07-08 | 10.40 | 10.11 | -0.32 | -3.07% | 10.09 | 10.70 | 209684 | 21748 | 2.42% |
| 2026-07-07 | 10.49 | 10.43 | -0.18 | -1.70% | 10.29 | 10.58 | 225962 | 23542 | 2.61% |
| 2026-07-06 | 10.40 | 10.61 | 0.09 | 0.86% | 10.32 | 10.82 | 327886 | 34854 | 3.78% |
| 2026-07-03 | 9.91 | 10.52 | 0.57 | 5.73% | 9.85 | 10.65 | 499022 | 51742 | 5.75% |
| 2026-07-02 | 9.40 | 9.95 | 0.56 | 5.96% | 9.35 | 10.08 | 347510 | 33947 | 4.01% |
| 2026-07-01 | 9.23 | 9.39 | 0.22 | 2.40% | 8.98 | 9.49 | 257098 | 23890 | 2.96% |
| 2026-06-30 | 9.15 | 9.17 | -0.10 | -1.08% | 9.00 | 9.24 | 150772 | 13733 | 1.74% |
| 2026-06-29 | 8.63 | 9.27 | 0.56 | 6.43% | 8.54 | 9.35 | 225151 | 20281 | 2.60% |
| 2026-06-26 | 9.09 | 8.71 | -0.44 | -4.81% | 8.68 | 9.10 | 169175 | 14887 | 1.95% |
| 2026-06-25 | 8.91 | 9.15 | 0.17 | 1.89% | 8.74 | 9.33 | 198403 | 17980 | 2.29% |
| 2026-06-24 | 9.13 | 8.98 | -0.20 | -2.18% | 8.94 | 9.28 | 159595 | 14394 | 1.84% |
| 2026-06-23 | 9.67 | 9.18 | -0.58 | -5.94% | 9.15 | 9.71 | 204746 | 19232 | 2.36% |
| 2026-06-22 | 9.58 | 9.76 | 0.13 | 1.35% | 9.51 | 9.80 | 233647 | 22588 | 2.69% |
| 2026-06-18 | 9.78 | 9.63 | -0.20 | -2.03% | 9.55 | 9.80 | 150214 | 14508 | 1.73% |
| 2026-06-17 | 10.17 | 9.83 | -0.39 | -3.82% | 9.75 | 10.19 | 228782 | 22761 | 2.64% |
| 2026-06-16 | 9.91 | 10.22 | 0.23 | 2.30% | 9.84 | 10.27 | 407138 | 41309 | 4.69% |
| 2026-06-15 | 9.77 | 9.99 | 0.23 | 2.36% | 9.68 | 10.17 | 495137 | 49193 | 5.71% |
| 2026-06-12 | 8.87 | 9.76 | 0.89 | 10.03% | 8.82 | 9.76 | 338966 | 32409 | 3.91% |
| 2026-06-11 | 8.55 | 8.87 | 0.22 | 2.54% | 8.37 | 9.00 | 230801 | 20096 | 2.66% |
| 2026-06-10 | 8.60 | 8.65 | -0.06 | -0.69% | 8.57 | 8.73 | 91746 | 7922 | 1.06% |
| 2026-06-09 | 8.56 | 8.71 | 0.15 | 1.75% | 8.51 | 8.81 | 155793 | 13535 | 1.80% |
| 2026-06-08 | 9.20 | 8.56 | -0.40 | -4.46% | 8.44 | 9.20 | 191848 | 16643 | 2.21% |
| 2026-06-05 | 9.07 | 8.96 | -0.09 | -0.99% | 8.94 | 9.20 | 107722 | 9740 | 1.24% |
| 2026-06-04 | 9.11 | 9.05 | -0.15 | -1.63% | 9.01 | 9.23 | 112123 | 10203 | 1.29% |
| 2026-06-03 | 9.18 | 9.20 | 0.02 | 0.22% | 8.96 | 9.25 | 136171 | 12383 | 1.57% |
| 2026-06-02 | 9.39 | 9.18 | -0.27 | -2.86% | 9.15 | 9.48 | 161138 | 14922 | 1.86% |
| 2026-06-01 | 9.13 | 9.45 | 0.24 | 2.61% | 9.04 | 9.49 | 220032 | 20362 | 2.54% |
| 2026-05-29 | 8.97 | 9.21 | 0.28 | 3.14% | 8.95 | 9.28 | 184965 | 16945 | 2.13% |
| 2026-05-28 | 8.92 | 8.93 | -0.07 | -0.78% | 8.79 | 9.00 | 109356 | 9745 | 1.26% |
| 2026-05-27 | 9.24 | 9.00 | -0.34 | -3.64% | 8.91 | 9.27 | 172580 | 15558 | 1.99% |
| 2026-05-26 | 9.21 | 9.34 | 0.14 | 1.52% | 9.15 | 9.35 | 130708 | 12103 | 1.51% |
| 2026-05-25 | 9.24 | 9.20 | -0.03 | -0.33% | 9.13 | 9.38 | 105770 | 9793 | 1.22% |
| 2026-05-22 | 9.25 | 9.23 | 0.02 | 0.22% | 9.20 | 9.32 | 108116 | 10012 | 1.25% |
| 2026-05-21 | 9.56 | 9.21 | -0.25 | -2.64% | 9.21 | 9.60 | 146481 | 13806 | 1.69% |
| 2026-05-20 | 9.90 | 9.81 | -0.08 | -0.81% | 9.70 | 9.91 | 125504 | 12282 | 1.45% |
| 2026-05-19 | 9.58 | 9.89 | 0.36 | 3.78% | 9.55 | 9.90 | 165539 | 16248 | 1.91% |
| 2026-05-18 | 9.65 | 9.53 | -0.19 | -1.95% | 9.44 | 9.70 | 158329 | 15064 | 1.83% |
| 2026-05-15 | 9.89 | 9.72 | -0.21 | -2.11% | 9.60 | 9.97 | 158290 | 15470 | 1.83% |
| 2026-05-14 | 10.10 | 9.93 | -0.20 | -1.97% | 9.92 | 10.14 | 135866 | 13563 | 1.57% |
| 2026-05-13 | 10.05 | 10.13 | 0.08 | 0.80% | 9.99 | 10.27 | 134414 | 13600 | 1.55% |
| 2026-05-12 | 10.20 | 10.05 | -0.15 | -1.47% | 9.97 | 10.34 | 166939 | 16822 | 1.92% |
| 2026-05-11 | 10.48 | 10.20 | -0.29 | -2.76% | 10.10 | 10.49 | 239598 | 24509 | 2.76% |