当前时间：2026-08-16 01:04:26 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 11.01 | 10.87 | -0.43 | -3.81% | 10.65 | 11.15 | 1243208 | 135251 | 14.02% |
| 2026-08-13 | 11.17 | 11.30 | 0.20 | 1.80% | 10.80 | 11.75 | 1957883 | 219640 | 22.08% |
| 2026-08-12 | 11.00 | 11.10 | 0.58 | 5.51% | 10.52 | 11.43 | 2156015 | 236579 | 24.31% |
| 2026-08-11 | 9.41 | 10.52 | 0.96 | 10.04% | 9.41 | 10.52 | 603677 | 62298 | 6.81% |
| 2026-08-10 | 9.48 | 9.56 | 0.19 | 2.03% | 9.01 | 9.80 | 1142380 | 107058 | 12.88% |
| 2026-08-07 | 9.15 | 9.37 | 0.16 | 1.74% | 8.93 | 9.47 | 1049776 | 97375 | 11.84% |
| 2026-08-06 | 9.12 | 9.21 | -0.20 | -2.13% | 9.02 | 9.42 | 1040042 | 95543 | 11.73% |
| 2026-08-05 | 8.76 | 9.41 | 0.46 | 5.14% | 8.69 | 9.50 | 1458503 | 134190 | 16.45% |
| 2026-08-04 | 8.66 | 8.95 | 0.25 | 2.87% | 8.34 | 8.95 | 1369797 | 119575 | 15.45% |
| 2026-08-03 | 9.05 | 8.70 | -0.40 | -4.40% | 8.45 | 9.20 | 1646818 | 143898 | 18.57% |
| 2026-07-31 | 9.53 | 9.10 | 0.44 | 5.08% | 8.77 | 9.53 | 1352290 | 126464 | 15.25% |
| 2026-07-30 | 7.90 | 8.66 | 0.79 | 10.04% | 7.90 | 8.66 | 1282134 | 108843 | 14.46% |
| 2026-07-29 | 7.70 | 7.87 | 0.09 | 1.16% | 7.59 | 8.09 | 590899 | 46199 | 6.66% |
| 2026-07-28 | 8.01 | 7.78 | -0.20 | -2.51% | 7.74 | 8.06 | 417621 | 33030 | 4.71% |
| 2026-07-27 | 7.53 | 7.98 | 0.43 | 5.70% | 7.43 | 7.99 | 486756 | 37954 | 5.49% |
| 2026-07-24 | 7.70 | 7.55 | -0.31 | -3.94% | 7.50 | 7.83 | 379527 | 28989 | 4.28% |
| 2026-07-23 | 7.74 | 7.86 | 0.18 | 2.34% | 7.73 | 8.29 | 559083 | 44474 | 6.30% |
| 2026-07-22 | 7.94 | 7.68 | -0.41 | -5.07% | 7.59 | 8.15 | 546150 | 43104 | 6.16% |
| 2026-07-21 | 7.52 | 8.09 | 0.56 | 7.44% | 6.79 | 8.09 | 832001 | 62447 | 9.38% |
| 2026-07-20 | 8.47 | 7.53 | -0.77 | -9.28% | 7.47 | 8.50 | 673135 | 52739 | 7.59% |
| 2026-07-17 | 8.81 | 8.30 | -0.50 | -5.68% | 8.24 | 9.06 | 624779 | 53932 | 7.05% |
| 2026-07-16 | 9.10 | 8.80 | -0.44 | -4.76% | 8.72 | 9.26 | 525915 | 47349 | 5.93% |
| 2026-07-15 | 9.66 | 9.24 | -0.24 | -2.53% | 9.22 | 9.98 | 534205 | 50922 | 6.02% |
| 2026-07-14 | 9.16 | 9.48 | 0.31 | 3.38% | 8.95 | 9.59 | 582659 | 54164 | 6.57% |
| 2026-07-13 | 9.80 | 9.17 | -0.82 | -8.21% | 9.11 | 9.93 | 662406 | 62455 | 7.47% |
| 2026-07-10 | 10.60 | 9.99 | -0.58 | -5.49% | 9.98 | 10.81 | 730002 | 76026 | 8.23% |
| 2026-07-09 | 10.77 | 10.57 | 0.22 | 2.13% | 9.83 | 10.89 | 909930 | 93596 | 10.26% |
| 2026-07-08 | 11.38 | 10.35 | -1.02 | -8.97% | 10.30 | 11.39 | 988514 | 105422 | 11.15% |
| 2026-07-07 | 10.40 | 11.37 | 1.03 | 9.96% | 10.25 | 11.37 | 436256 | 48144 | 4.92% |
| 2026-07-06 | 11.12 | 10.34 | -0.70 | -6.34% | 10.30 | 11.31 | 720752 | 76582 | 8.13% |
| 2026-07-03 | 11.44 | 11.04 | -0.39 | -3.41% | 10.88 | 11.48 | 818073 | 91345 | 9.23% |
| 2026-07-02 | 11.60 | 11.43 | -0.59 | -4.91% | 11.30 | 12.16 | 891270 | 104439 | 10.05% |
| 2026-07-01 | 12.66 | 12.02 | -0.38 | -3.06% | 11.91 | 12.85 | 1059120 | 130164 | 11.94% |
| 2026-06-30 | 12.01 | 12.40 | 0.02 | 0.16% | 11.50 | 12.76 | 1044698 | 127834 | 11.78% |
| 2026-06-29 | 13.70 | 12.38 | -1.08 | -8.02% | 12.11 | 14.14 | 1211431 | 157768 | 13.66% |
| 2026-06-26 | 14.13 | 13.46 | -1.24 | -8.44% | 13.35 | 14.29 | 1195372 | 164550 | 13.48% |
| 2026-06-25 | 14.29 | 14.70 | 0.70 | 5.00% | 13.33 | 14.85 | 1721961 | 244710 | 19.42% |
| 2026-06-24 | 13.31 | 14.00 | 0.35 | 2.56% | 13.30 | 14.17 | 1441967 | 200469 | 16.26% |
| 2026-06-23 | 14.34 | 13.65 | -0.95 | -6.51% | 13.15 | 14.40 | 1300460 | 178313 | 14.67% |
| 2026-06-22 | 15.22 | 14.60 | -0.25 | -1.68% | 14.17 | 15.35 | 1654040 | 239858 | 18.65% |
| 2026-06-18 | 14.79 | 14.85 | -0.01 | -0.07% | 14.40 | 15.15 | 1897697 | 281344 | 21.40% |
| 2026-06-17 | 13.56 | 14.86 | 0.85 | 6.07% | 13.52 | 15.18 | 2890014 | 425569 | 32.59% |
| 2026-06-16 | 13.77 | 14.01 | 1.27 | 9.97% | 13.74 | 14.01 | 616477 | 85972 | 6.95% |
| 2026-06-15 | 11.76 | 12.74 | 1.16 | 10.02% | 11.76 | 12.74 | 954632 | 120442 | 10.77% |
| 2026-06-12 | 12.42 | 11.58 | -0.84 | -6.76% | 11.24 | 12.79 | 2026361 | 241572 | 22.85% |
| 2026-06-11 | 13.16 | 12.42 | -1.00 | -7.45% | 12.08 | 13.48 | 2832340 | 356949 | 31.94% |
| 2026-06-10 | 12.91 | 13.42 | 1.22 | 10.00% | 12.91 | 13.42 | 1672630 | 223228 | 18.86% |
| 2026-06-09 | 11.27 | 12.20 | 1.11 | 10.01% | 11.10 | 12.20 | 1286480 | 150347 | 14.51% |
| 2026-06-08 | 10.93 | 11.09 | -0.73 | -6.18% | 10.93 | 12.30 | 2237965 | 259018 | 25.24% |
| 2026-06-05 | 12.98 | 11.82 | 0.02 | 0.17% | 11.71 | 12.98 | 2961005 | 364625 | 33.39% |
| 2026-06-04 | 10.74 | 11.80 | 1.07 | 9.97% | 10.70 | 11.80 | 736617 | 85437 | 8.31% |
| 2026-06-03 | 11.01 | 10.73 | -0.49 | -4.37% | 10.48 | 11.58 | 1842530 | 202744 | 20.78% |
| 2026-06-02 | 10.40 | 11.22 | 0.65 | 6.15% | 10.20 | 11.35 | 1844540 | 200752 | 20.80% |
| 2026-06-01 | 10.17 | 10.57 | 0.34 | 3.32% | 10.00 | 11.05 | 1436014 | 151357 | 16.19% |
| 2026-05-29 | 11.05 | 10.23 | -1.14 | -10.03% | 10.23 | 11.47 | 1789782 | 192762 | 20.18% |
| 2026-05-28 | 10.44 | 11.39 | 0.64 | 5.95% | 10.44 | 11.80 | 2287488 | 255495 | 25.80% |
| 2026-05-27 | 10.43 | 10.75 | -0.12 | -1.10% | 10.25 | 11.23 | 2527872 | 269355 | 28.51% |
| 2026-05-26 | 10.07 | 10.87 | 0.99 | 10.02% | 9.80 | 10.87 | 2138613 | 226422 | 24.12% |
| 2026-05-25 | 9.78 | 9.88 | 0.90 | 10.02% | 9.62 | 9.88 | 435718 | 42792 | 4.91% |
| 2026-05-22 | 8.18 | 8.98 | 0.82 | 10.05% | 7.88 | 8.98 | 898718 | 77138 | 10.13% |
| 2026-05-21 | 8.40 | 8.16 | -0.21 | -2.51% | 8.00 | 9.16 | 870571 | 74499 | 9.82% |
| 2026-05-20 | 8.94 | 8.37 | -0.58 | -6.48% | 8.36 | 8.94 | 935971 | 80180 | 10.55% |
| 2026-05-19 | 8.55 | 8.95 | 0.26 | 2.99% | 8.37 | 9.17 | 1016536 | 90561 | 11.46% |
| 2026-05-18 | 8.46 | 8.69 | 0.30 | 3.58% | 8.24 | 8.70 | 706948 | 60348 | 7.97% |
| 2026-05-15 | 8.45 | 8.39 | 0.03 | 0.36% | 8.36 | 9.05 | 769429 | 66226 | 8.68% |
| 2026-05-14 | 8.64 | 8.36 | -0.29 | -3.35% | 8.36 | 8.82 | 896996 | 77093 | 10.12% |
| 2026-05-13 | 8.72 | 8.65 | -0.13 | -1.48% | 8.41 | 8.77 | 924895 | 79710 | 10.43% |
| 2026-05-12 | 9.00 | 8.78 | 0.10 | 1.15% | 8.45 | 9.29 | 1848779 | 161737 | 20.85% |
| 2026-05-11 | 7.95 | 8.68 | 0.79 | 10.01% | 7.93 | 8.68 | 612260 | 52005 | 6.90% |
| 2026-05-08 | 7.92 | 7.89 | -0.08 | -1.00% | 7.82 | 8.06 | 367664 | 29054 | 4.15% |