当前时间：2026-08-17 05:36:46 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 | 9.82 | 10.01 | 0.02 | 0.20% | 9.67 | 10.17 | 876210 | 87311 | 9.58% |
| 2026-08-13 | 9.12 | 9.99 | 0.91 | 10.02% | 9.12 | 9.99 | 684790 | 66932 | 7.49% |
| 2026-08-12 | 9.00 | 9.08 | 0.10 | 1.11% | 8.93 | 9.17 | 228413 | 20740 | 2.50% |
| 2026-08-11 | 8.98 | 8.98 | -0.05 | -0.55% | 8.83 | 9.08 | 247951 | 22260 | 2.71% |
| 2026-08-10 | 8.97 | 9.03 | 0.11 | 1.23% | 8.85 | 9.26 | 252477 | 22657 | 2.76% |
| 2026-08-07 | 8.98 | 8.92 | -0.08 | -0.89% | 8.67 | 9.04 | 407600 | 35937 | 4.46% |
| 2026-08-06 | 9.27 | 9.00 | -0.34 | -3.64% | 8.86 | 9.27 | 408539 | 36785 | 4.47% |
| 2026-08-05 | 9.30 | 9.34 | -0.01 | -0.11% | 9.25 | 9.45 | 278502 | 26042 | 3.05% |
| 2026-08-04 | 9.28 | 9.35 | 0.09 | 0.97% | 9.24 | 9.45 | 198383 | 18543 | 2.17% |
| 2026-08-03 | 9.05 | 9.26 | 0.24 | 2.66% | 9.05 | 9.32 | 232560 | 21449 | 2.54% |
| 2026-07-31 | 8.92 | 9.02 | 0.22 | 2.50% | 8.91 | 9.48 | 351363 | 32168 | 3.84% |
| 2026-07-30 | 8.81 | 8.80 | -0.09 | -1.01% | 8.65 | 8.96 | 190998 | 16825 | 2.09% |
| 2026-07-29 | 8.70 | 8.89 | 0.19 | 2.18% | 8.59 | 8.92 | 228333 | 20056 | 2.50% |
| 2026-07-28 | 8.84 | 8.70 | -0.24 | -2.68% | 8.64 | 8.85 | 185377 | 16146 | 2.03% |
| 2026-07-27 | 8.83 | 8.94 | 0.11 | 1.25% | 8.76 | 8.98 | 160388 | 14277 | 1.75% |
| 2026-07-24 | 9.03 | 8.83 | -0.30 | -3.29% | 8.78 | 9.04 | 182727 | 16231 | 2.00% |
| 2026-07-23 | 8.87 | 9.13 | 0.26 | 2.93% | 8.86 | 9.17 | 206934 | 18732 | 2.26% |
| 2026-07-22 | 9.20 | 8.87 | -0.42 | -4.52% | 8.80 | 9.27 | 253745 | 22832 | 2.78% |
| 2026-07-21 | 8.72 | 9.29 | 0.54 | 6.17% | 8.64 | 9.34 | 345155 | 31120 | 3.77% |
| 2026-07-20 | 9.23 | 8.75 | -0.47 | -5.10% | 8.53 | 9.37 | 343138 | 30650 | 3.75% |
| 2026-07-17 | 9.70 | 9.22 | -0.52 | -5.34% | 9.18 | 9.79 | 337111 | 31652 | 3.69% |
| 2026-07-16 | 9.90 | 9.74 | -0.22 | -2.21% | 9.70 | 10.01 | 210252 | 20665 | 2.30% |
| 2026-07-15 | 10.26 | 9.96 | -0.26 | -2.54% | 9.92 | 10.35 | 204632 | 20590 | 2.24% |
| 2026-07-14 | 9.69 | 10.22 | 0.53 | 5.47% | 9.56 | 10.29 | 375691 | 37540 | 4.11% |
| 2026-07-13 | 10.15 | 9.69 | -0.49 | -4.81% | 9.65 | 10.41 | 252028 | 24968 | 2.76% |
| 2026-07-10 | 9.84 | 10.18 | 0.35 | 3.56% | 9.79 | 10.64 | 326771 | 33673 | 3.57% |
| 2026-07-09 | 9.75 | 9.83 | 0.09 | 0.92% | 9.53 | 9.87 | 239093 | 23173 | 2.61% |
| 2026-07-08 | 10.01 | 9.74 | -0.29 | -2.89% | 9.74 | 10.09 | 227493 | 22361 | 2.49% |
| 2026-07-07 | 10.45 | 10.03 | -0.41 | -3.93% | 9.97 | 10.54 | 272039 | 27569 | 2.98% |
| 2026-07-06 | 10.46 | 10.44 | 0.00 | 0.00% | 10.38 | 10.91 | 287682 | 30514 | 3.15% |
| 2026-07-03 | 10.23 | 10.44 | 0.24 | 2.35% | 10.16 | 10.59 | 270466 | 28068 | 2.96% |
| 2026-07-02 | 10.50 | 10.20 | -0.39 | -3.68% | 10.15 | 10.64 | 294452 | 30565 | 3.22% |
| 2026-07-01 | 10.92 | 10.59 | -0.32 | -2.93% | 10.40 | 11.09 | 289205 | 30648 | 3.16% |
| 2026-06-30 | 10.35 | 10.91 | 0.53 | 5.11% | 10.24 | 10.99 | 340418 | 36459 | 3.72% |
| 2026-06-29 | 10.60 | 10.38 | -0.28 | -2.63% | 10.12 | 10.62 | 337412 | 35043 | 3.69% |
| 2026-06-26 | 11.30 | 10.66 | -0.68 | -6.00% | 10.59 | 11.38 | 418052 | 45392 | 4.57% |
| 2026-06-25 | 11.89 | 11.34 | -0.60 | -5.03% | 11.32 | 11.94 | 408910 | 47001 | 4.47% |
| 2026-06-24 | 11.93 | 11.94 | 0.00 | 0.00% | 11.53 | 12.11 | 291302 | 34380 | 3.19% |
| 2026-06-23 | 12.40 | 11.94 | -0.54 | -4.33% | 11.85 | 12.47 | 368368 | 44695 | 4.03% |
| 2026-06-22 | 12.49 | 12.48 | 0.18 | 1.46% | 12.15 | 12.85 | 453590 | 56190 | 4.96% |
| 2026-06-18 | 12.00 | 12.30 | 0.31 | 2.59% | 11.92 | 12.54 | 414879 | 50818 | 4.54% |
| 2026-06-17 | 12.25 | 11.99 | -0.31 | -2.52% | 11.88 | 12.46 | 337083 | 40587 | 3.69% |
| 2026-06-16 | 12.09 | 12.30 | 0.27 | 2.24% | 11.86 | 12.72 | 449327 | 55593 | 4.91% |
| 2026-06-15 | 11.61 | 12.03 | 0.70 | 6.18% | 11.48 | 12.15 | 467227 | 55376 | 5.11% |
| 2026-06-12 | 11.64 | 11.33 | -0.16 | -1.39% | 11.25 | 11.87 | 345861 | 39886 | 3.78% |
| 2026-06-11 | 11.40 | 11.49 | -0.07 | -0.61% | 11.25 | 12.10 | 422308 | 48823 | 4.62% |
| 2026-06-10 | 12.34 | 11.56 | -0.95 | -7.59% | 11.47 | 12.53 | 457686 | 53905 | 5.01% |
| 2026-06-09 | 11.99 | 12.51 | 0.75 | 6.38% | 11.77 | 12.66 | 595101 | 72513 | 6.51% |
| 2026-06-08 | 12.27 | 11.76 | -0.87 | -6.89% | 11.43 | 12.59 | 611833 | 72900 | 6.69% |
| 2026-06-05 | 13.06 | 12.63 | -0.47 | -3.59% | 12.22 | 13.10 | 582264 | 73589 | 6.37% |
| 2026-06-04 | 13.14 | 13.10 | -0.30 | -2.24% | 12.96 | 13.74 | 591995 | 78638 | 6.47% |
| 2026-06-03 | 13.53 | 13.40 | -0.27 | -1.98% | 13.19 | 13.90 | 586786 | 79471 | 6.42% |
| 2026-06-02 | 14.38 | 13.67 | -0.86 | -5.92% | 13.08 | 14.53 | 988241 | 135119 | 10.81% |
| 2026-06-01 | 14.90 | 14.53 | -0.12 | -0.82% | 13.94 | 15.10 | 619800 | 90528 | 6.78% |
| 2026-05-29 | 15.13 | 14.65 | -0.41 | -2.72% | 14.50 | 15.40 | 794767 | 118419 | 8.69% |
| 2026-05-28 | 14.56 | 15.06 | 0.24 | 1.62% | 14.22 | 15.22 | 1150910 | 168950 | 12.59% |
| 2026-05-27 | 13.50 | 14.82 | 1.35 | 10.02% | 13.41 | 14.82 | 844816 | 123131 | 9.24% |
| 2026-05-26 | 13.56 | 13.47 | -0.01 | -0.07% | 13.10 | 13.90 | 613663 | 82854 | 6.71% |
| 2026-05-25 | 13.41 | 13.48 | 0.62 | 4.82% | 13.29 | 13.95 | 847831 | 115208 | 9.27% |
| 2026-05-22 | 12.64 | 12.86 | 0.23 | 1.82% | 12.58 | 13.16 | 607783 | 78457 | 6.65% |
| 2026-05-21 | 13.36 | 12.63 | -0.73 | -5.46% | 12.57 | 13.40 | 685025 | 89095 | 7.49% |
| 2026-05-20 | 13.48 | 13.36 | -0.12 | -0.89% | 13.10 | 13.65 | 709846 | 94285 | 7.76% |
| 2026-05-19 | 12.24 | 13.48 | 0.85 | 6.73% | 12.22 | 13.88 | 1160585 | 155037 | 12.69% |
| 2026-05-18 | 11.56 | 12.63 | 0.98 | 8.41% | 11.47 | 12.77 | 957831 | 116331 | 10.48% |
| 2026-05-15 | 12.37 | 11.85 | -0.51 | -4.13% | 11.67 | 12.67 | 912289 | 108722 | 9.98% |
| 2026-05-14 | 12.70 | 12.36 | -0.32 | -2.52% | 12.35 | 12.99 | 728686 | 92225 | 7.97% |
| 2026-05-13 | 12.00 | 12.68 | 0.43 | 3.51% | 12.00 | 12.79 | 868791 | 109013 | 9.50% |
| 2026-05-12 | 12.30 | 12.25 | 0.14 | 1.16% | 12.13 | 12.89 | 1304134 | 162413 | 14.26% |
| 2026-05-11 | 11.99 | 12.11 | 0.46 | 3.95% | 11.88 | 12.49 | 846741 | 103402 | 9.26% |