当前时间：2026-08-04 06:51:12 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 10.24 | 10.41 | 0.17 | 1.66% | 10.17 | 10.48 | 111899 | 11602 | 3.01% |
| 2026-07-31 | 9.93 | 10.24 | 0.32 | 3.23% | 9.93 | 10.27 | 113355 | 11530 | 3.05% |
| 2026-07-30 | 10.13 | 9.92 | -0.25 | -2.46% | 9.90 | 10.39 | 177967 | 18046 | 4.79% |
| 2026-07-29 | 9.87 | 10.17 | 0.35 | 3.56% | 9.85 | 10.25 | 166134 | 16789 | 4.47% |
| 2026-07-28 | 9.57 | 9.82 | 0.14 | 1.45% | 9.57 | 9.89 | 109484 | 10720 | 2.95% |
| 2026-07-27 | 9.32 | 9.68 | 0.38 | 4.09% | 9.26 | 9.74 | 137319 | 13185 | 3.69% |
| 2026-07-24 | 9.54 | 9.30 | -0.37 | -3.83% | 9.29 | 9.63 | 123027 | 11535 | 3.31% |
| 2026-07-23 | 9.32 | 9.67 | 0.33 | 3.53% | 9.27 | 9.69 | 171536 | 16373 | 4.62% |
| 2026-07-22 | 9.46 | 9.34 | -0.23 | -2.40% | 9.28 | 9.64 | 186307 | 17561 | 5.01% |
| 2026-07-21 | 9.72 | 9.57 | -0.15 | -1.54% | 9.20 | 9.75 | 210577 | 19951 | 5.67% |
| 2026-07-20 | 10.19 | 9.72 | -0.47 | -4.61% | 9.50 | 10.30 | 225309 | 22359 | 6.06% |
| 2026-07-17 | 10.42 | 10.19 | -0.41 | -3.87% | 10.05 | 10.74 | 204977 | 21261 | 5.52% |
| 2026-07-16 | 11.20 | 10.60 | -1.18 | -10.02% | 10.60 | 11.25 | 277270 | 29878 | 7.46% |
| 2026-07-15 | 11.89 | 11.78 | -1.31 | -10.01% | 11.78 | 12.30 | 183106 | 21642 | 4.93% |
| 2026-07-14 | 12.86 | 13.09 | -0.04 | -0.30% | 12.56 | 13.19 | 142510 | 18326 | 3.83% |
| 2026-07-13 | 12.80 | 13.13 | 0.41 | 3.22% | 12.62 | 13.18 | 143026 | 18482 | 3.85% |
| 2026-07-10 | 12.45 | 12.72 | 0.12 | 0.95% | 12.20 | 13.05 | 115953 | 14682 | 3.12% |
| 2026-07-09 | 12.80 | 12.60 | -0.39 | -3.00% | 12.17 | 12.85 | 149718 | 18646 | 4.03% |
| 2026-07-08 | 12.60 | 12.99 | 0.35 | 2.77% | 12.28 | 13.31 | 179198 | 23075 | 4.82% |
| 2026-07-07 | 13.10 | 12.64 | -0.47 | -3.59% | 12.59 | 13.44 | 135496 | 17470 | 3.65% |
| 2026-07-06 | 13.58 | 13.11 | -0.77 | -5.55% | 12.73 | 13.80 | 260159 | 34360 | 7.00% |
| 2026-07-03 | 12.61 | 13.88 | 1.08 | 8.44% | 12.47 | 14.06 | 333266 | 44345 | 8.97% |
| 2026-07-02 | 11.91 | 12.80 | 0.82 | 6.84% | 11.91 | 13.07 | 195479 | 24293 | 5.26% |
| 2026-07-01 | 11.40 | 11.98 | 0.62 | 5.46% | 11.31 | 12.17 | 117403 | 13862 | 3.16% |
| 2026-06-30 | 11.69 | 11.36 | -0.48 | -4.05% | 11.28 | 11.74 | 71514 | 8167 | 1.92% |
| 2026-06-29 | 11.45 | 11.84 | 0.24 | 2.07% | 11.10 | 11.97 | 107500 | 12449 | 2.89% |
| 2026-06-26 | 11.98 | 11.60 | -0.37 | -3.09% | 11.53 | 12.05 | 75572 | 8813 | 2.03% |
| 2026-06-25 | 12.37 | 11.97 | -0.30 | -2.44% | 11.87 | 12.37 | 60229 | 7223 | 1.62% |
| 2026-06-24 | 12.40 | 12.27 | -0.21 | -1.68% | 12.18 | 12.46 | 53439 | 6578 | 1.44% |
| 2026-06-23 | 12.39 | 12.48 | 0.04 | 0.32% | 12.32 | 12.68 | 67437 | 8428 | 1.81% |
| 2026-06-22 | 12.48 | 12.44 | -0.17 | -1.35% | 11.98 | 12.56 | 95620 | 11694 | 2.57% |
| 2026-06-18 | 12.59 | 12.61 | -0.08 | -0.63% | 12.46 | 12.84 | 66337 | 8413 | 1.79% |
| 2026-06-17 | 12.88 | 12.69 | -0.27 | -2.08% | 12.59 | 12.91 | 64106 | 8151 | 1.72% |
| 2026-06-16 | 13.00 | 12.96 | -0.19 | -1.44% | 12.85 | 13.10 | 64948 | 8397 | 1.75% |
| 2026-06-15 | 13.08 | 13.15 | 0.18 | 1.39% | 12.92 | 13.23 | 80620 | 10518 | 2.17% |
| 2026-06-12 | 12.82 | 12.97 | 0.23 | 1.81% | 12.46 | 12.98 | 83603 | 10705 | 2.25% |
| 2026-06-11 | 13.04 | 12.74 | -0.45 | -3.41% | 12.54 | 13.22 | 92436 | 11782 | 2.49% |
| 2026-06-10 | 12.90 | 13.19 | 0.20 | 1.54% | 12.80 | 13.56 | 139918 | 18444 | 3.76% |
| 2026-06-09 | 12.29 | 12.99 | 0.83 | 6.83% | 12.19 | 13.09 | 167976 | 21421 | 4.52% |
| 2026-06-08 | 12.38 | 12.16 | -0.44 | -3.49% | 11.96 | 12.70 | 95437 | 11731 | 2.57% |
| 2026-06-05 | 12.68 | 12.60 | -0.01 | -0.08% | 12.41 | 12.86 | 81862 | 10297 | 2.20% |
| 2026-06-04 | 12.86 | 12.61 | -0.29 | -2.25% | 12.40 | 12.92 | 65214 | 8258 | 1.75% |
| 2026-06-03 | 13.13 | 12.90 | -0.21 | -1.60% | 12.76 | 13.17 | 104802 | 13539 | 2.82% |
| 2026-06-02 | 13.68 | 13.11 | -0.55 | -4.03% | 13.04 | 13.76 | 103324 | 13649 | 2.78% |
| 2026-06-01 | 13.42 | 13.66 | 0.22 | 1.64% | 13.35 | 13.73 | 109509 | 14872 | 2.95% |
| 2026-05-29 | 13.75 | 13.44 | -0.31 | -2.25% | 13.39 | 13.93 | 86616 | 11726 | 2.33% |
| 2026-05-28 | 13.82 | 13.75 | -0.08 | -0.58% | 13.59 | 13.98 | 59806 | 8240 | 1.61% |
| 2026-05-27 | 14.06 | 13.83 | -0.24 | -1.71% | 13.69 | 14.09 | 56785 | 7865 | 1.53% |
| 2026-05-26 | 14.35 | 14.07 | -0.31 | -2.16% | 13.66 | 14.38 | 100799 | 14089 | 2.71% |
| 2026-05-25 | 14.70 | 14.38 | -0.25 | -1.71% | 14.34 | 14.86 | 74914 | 10850 | 2.02% |
| 2026-05-22 | 14.87 | 14.63 | -0.01 | -0.07% | 14.51 | 14.87 | 57339 | 8385 | 1.54% |
| 2026-05-21 | 14.95 | 14.64 | -0.31 | -2.07% | 14.60 | 15.21 | 77664 | 11595 | 2.09% |
| 2026-05-20 | 15.05 | 14.95 | -0.21 | -1.39% | 14.66 | 15.10 | 70977 | 10558 | 1.91% |
| 2026-05-19 | 15.22 | 15.16 | 0.10 | 0.66% | 14.96 | 15.25 | 51424 | 7766 | 1.38% |
| 2026-05-18 | 15.66 | 15.36 | -0.27 | -1.73% | 15.12 | 15.68 | 80067 | 12232 | 2.15% |
| 2026-05-15 | 15.65 | 15.63 | -0.03 | -0.19% | 15.46 | 15.82 | 62267 | 9721 | 1.68% |
| 2026-05-14 | 16.00 | 15.66 | -0.44 | -2.73% | 15.60 | 16.09 | 78762 | 12425 | 2.12% |
| 2026-05-13 | 15.93 | 16.10 | 0.09 | 0.56% | 15.90 | 16.31 | 89963 | 14514 | 2.42% |
| 2026-05-12 | 16.42 | 16.01 | -0.41 | -2.50% | 15.98 | 16.58 | 95894 | 15467 | 2.58% |
| 2026-05-11 | 16.95 | 16.42 | -0.62 | -3.64% | 16.34 | 16.98 | 128428 | 21197 | 3.46% |
| 2026-05-08 | 16.38 | 17.04 | 0.63 | 3.84% | 16.38 | 17.10 | 128685 | 21709 | 3.46% |
| 2026-05-07 | 16.56 | 16.41 | -0.15 | -0.91% | 16.18 | 16.73 | 126086 | 20666 | 3.39% |
| 2026-05-06 | 17.27 | 16.56 | -0.68 | -3.94% | 16.49 | 17.27 | 177033 | 29568 | 4.76% |
| 2026-04-30 | 17.18 | 17.24 | -0.09 | -0.52% | 16.95 | 17.45 | 81325 | 13945 | 2.19% |
| 2026-04-29 | 17.32 | 17.33 | -0.05 | -0.29% | 17.20 | 17.97 | 105012 | 18308 | 2.83% |
| 2026-04-28 | 17.31 | 17.38 | -0.11 | -0.63% | 16.95 | 17.42 | 94242 | 16165 | 2.54% |
| 2026-04-27 | 17.81 | 17.49 | -0.26 | -1.46% | 17.00 | 17.84 | 122407 | 21242 | 3.29% |