当前时间：2026-07-26 22:29:56 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 | 10.20 | 10.00 | -0.32 | -3.10% | 9.98 | 10.32 | 22176 | 2238 | 1.48% |
| 2026-07-23 | 9.92 | 10.32 | 0.39 | 3.93% | 9.87 | 10.37 | 25396 | 2576 | 1.70% |
| 2026-07-22 | 10.09 | 9.93 | -0.22 | -2.17% | 9.90 | 10.27 | 30260 | 3043 | 2.02% |
| 2026-07-21 | 10.28 | 10.15 | -0.12 | -1.17% | 9.70 | 10.46 | 45068 | 4512 | 3.01% |
| 2026-07-20 | 10.60 | 10.27 | -0.35 | -3.30% | 10.11 | 11.25 | 49974 | 5313 | 3.34% |
| 2026-07-17 | 11.13 | 10.62 | -0.51 | -4.58% | 10.57 | 11.36 | 52511 | 5759 | 3.51% |
| 2026-07-16 | 10.54 | 11.13 | 0.53 | 5.00% | 10.53 | 11.36 | 50613 | 5588 | 3.38% |
| 2026-07-15 | 10.50 | 10.60 | 0.08 | 0.76% | 10.50 | 10.85 | 30067 | 3208 | 2.01% |
| 2026-07-14 | 10.24 | 10.52 | 0.29 | 2.83% | 10.05 | 10.57 | 27435 | 2841 | 1.83% |
| 2026-07-13 | 10.74 | 10.23 | -0.36 | -3.40% | 10.21 | 10.82 | 28350 | 2949 | 1.89% |
| 2026-07-10 | 10.33 | 10.59 | 0.30 | 2.92% | 9.99 | 10.89 | 40536 | 4293 | 2.71% |
| 2026-07-09 | 10.27 | 10.29 | -0.06 | -0.58% | 9.99 | 10.39 | 25644 | 2613 | 1.71% |
| 2026-07-08 | 10.36 | 10.35 | -0.01 | -0.10% | 10.11 | 10.46 | 31194 | 3208 | 2.08% |
| 2026-07-07 | 10.82 | 10.36 | -0.57 | -5.22% | 10.34 | 10.96 | 35073 | 3693 | 2.34% |
| 2026-07-06 | 11.03 | 10.93 | -0.01 | -0.09% | 10.85 | 11.16 | 26561 | 2911 | 1.77% |
| 2026-07-03 | 10.69 | 10.94 | 0.27 | 2.53% | 10.68 | 11.00 | 35627 | 3870 | 2.38% |
| 2026-07-02 | 10.78 | 10.67 | -0.13 | -1.20% | 10.62 | 11.12 | 36906 | 4006 | 2.47% |
| 2026-07-01 | 10.52 | 10.80 | 0.28 | 2.66% | 10.39 | 11.00 | 41511 | 4449 | 2.77% |
| 2026-06-30 | 10.66 | 10.52 | -0.17 | -1.59% | 10.40 | 10.80 | 31949 | 3369 | 2.13% |
| 2026-06-29 | 10.83 | 10.69 | -0.14 | -1.29% | 10.38 | 10.93 | 34992 | 3712 | 2.34% |
| 2026-06-26 | 10.98 | 10.83 | -0.21 | -1.90% | 10.70 | 11.08 | 30686 | 3335 | 2.05% |
| 2026-06-25 | 11.34 | 11.04 | -0.43 | -3.75% | 10.95 | 11.48 | 36271 | 4029 | 2.42% |
| 2026-06-24 | 12.03 | 11.47 | -0.54 | -4.50% | 11.34 | 12.13 | 38043 | 4391 | 2.54% |
| 2026-06-23 | 11.81 | 12.01 | 0.09 | 0.76% | 11.58 | 12.26 | 28977 | 3495 | 1.94% |
| 2026-06-22 | 11.68 | 11.92 | 0.22 | 1.88% | 11.23 | 11.93 | 36616 | 4235 | 2.45% |
| 2026-06-18 | 11.68 | 11.70 | -0.09 | -0.76% | 11.51 | 11.86 | 29351 | 3436 | 1.96% |
| 2026-06-17 | 11.99 | 11.79 | -0.32 | -2.64% | 11.73 | 12.17 | 31202 | 3708 | 2.08% |
| 2026-06-16 | 12.20 | 12.11 | -0.19 | -1.54% | 11.91 | 12.37 | 36438 | 4411 | 2.43% |
| 2026-06-15 | 12.30 | 12.30 | 0.15 | 1.23% | 12.19 | 12.87 | 43053 | 5380 | 2.88% |
| 2026-06-12 | 12.19 | 12.15 | 0.32 | 2.70% | 11.75 | 12.20 | 39374 | 4739 | 2.63% |
| 2026-06-11 | 11.98 | 11.83 | -0.25 | -2.07% | 11.63 | 12.13 | 26535 | 3132 | 1.77% |
| 2026-06-10 | 12.00 | 12.08 | 0.00 | 0.00% | 11.79 | 12.18 | 30087 | 3603 | 2.01% |
| 2026-06-09 | 12.26 | 12.08 | 0.00 | 0.00% | 11.98 | 12.31 | 28918 | 3502 | 1.93% |
| 2026-06-08 | 12.34 | 12.08 | -0.44 | -3.51% | 11.84 | 12.54 | 32230 | 3922 | 2.15% |
| 2026-06-05 | 12.34 | 12.52 | 0.17 | 1.38% | 12.06 | 12.73 | 43335 | 5381 | 2.90% |
| 2026-06-04 | 12.53 | 12.35 | -0.28 | -2.22% | 12.25 | 12.80 | 25646 | 3185 | 1.71% |
| 2026-06-03 | 12.80 | 12.63 | -0.20 | -1.56% | 12.53 | 12.83 | 26059 | 3300 | 1.74% |
| 2026-06-02 | 13.38 | 12.83 | -0.33 | -2.51% | 12.74 | 13.38 | 33972 | 4393 | 2.27% |
| 2026-06-01 | 12.68 | 13.16 | 0.48 | 3.79% | 12.52 | 13.29 | 39468 | 5172 | 2.64% |
| 2026-05-29 | 13.19 | 12.68 | -0.50 | -3.79% | 12.61 | 13.23 | 36962 | 4753 | 2.47% |
| 2026-05-28 | 13.12 | 13.28 | 0.13 | 0.99% | 12.91 | 13.39 | 38635 | 5090 | 2.58% |
| 2026-05-27 | 13.59 | 13.15 | -0.45 | -3.31% | 12.96 | 13.72 | 47650 | 6276 | 3.18% |
| 2026-05-26 | 13.83 | 13.60 | -0.41 | -2.93% | 13.45 | 13.97 | 41002 | 5579 | 2.74% |
| 2026-05-25 | 14.10 | 14.01 | -0.03 | -0.21% | 13.68 | 14.60 | 61761 | 8677 | 4.13% |
| 2026-05-22 | 13.44 | 14.04 | 0.65 | 4.85% | 13.36 | 14.12 | 61080 | 8414 | 4.08% |
| 2026-05-21 | 14.18 | 13.39 | -0.80 | -5.64% | 13.30 | 14.38 | 65787 | 9118 | 4.40% |
| 2026-05-20 | 14.29 | 14.19 | -0.10 | -0.70% | 13.91 | 14.29 | 45603 | 6426 | 3.05% |
| 2026-05-19 | 14.60 | 14.29 | -0.30 | -2.06% | 14.10 | 14.65 | 62423 | 8918 | 4.17% |
| 2026-05-18 | 14.39 | 14.59 | 0.26 | 1.81% | 14.23 | 14.63 | 62396 | 9045 | 4.17% |
| 2026-05-15 | 14.43 | 14.33 | -0.03 | -0.21% | 14.20 | 14.59 | 59386 | 8535 | 3.97% |
| 2026-05-14 | 14.90 | 14.36 | -0.61 | -4.07% | 14.35 | 14.97 | 101278 | 14735 | 6.77% |
| 2026-05-13 | 14.85 | 14.97 | 0.12 | 0.81% | 14.66 | 15.05 | 94055 | 14005 | 6.28% |
| 2026-05-12 | 14.73 | 14.85 | 0.06 | 0.41% | 14.59 | 14.95 | 92984 | 13734 | 6.21% |
| 2026-05-11 | 14.85 | 14.79 | -0.06 | -0.40% | 14.61 | 14.96 | 85215 | 12556 | 5.69% |
| 2026-05-08 | 14.40 | 14.85 | 0.40 | 2.77% | 14.30 | 14.90 | 115818 | 16996 | 7.74% |
| 2026-05-07 | 14.22 | 14.45 | 0.25 | 1.76% | 14.14 | 14.64 | 98111 | 14162 | 6.55% |
| 2026-05-06 | 13.97 | 14.20 | 0.30 | 2.16% | 13.92 | 14.20 | 88528 | 12501 | 5.91% |
| 2026-04-30 | 14.32 | 13.90 | -0.42 | -2.93% | 13.72 | 14.41 | 119727 | 16686 | 8.00% |
| 2026-04-29 | 14.39 | 14.32 | -0.13 | -0.90% | 14.12 | 14.52 | 98589 | 14189 | 6.59% |
| 2026-04-28 | 14.59 | 14.45 | -0.30 | -2.03% | 14.32 | 14.75 | 110488 | 16044 | 7.38% |
| 2026-04-27 | 14.37 | 14.75 | 0.46 | 3.22% | 14.29 | 15.14 | 140938 | 20784 | 9.42% |
| 2026-04-24 | 15.08 | 14.29 | -1.13 | -7.33% | 14.05 | 15.19 | 144221 | 20935 | 9.64% |
| 2026-04-23 | 14.68 | 15.42 | 0.58 | 3.91% | 14.54 | 15.69 | 222121 | 33816 | 14.84% |
| 2026-04-22 | 14.40 | 14.84 | 0.05 | 0.34% | 14.29 | 14.86 | 148658 | 21632 | 9.93% |
| 2026-04-21 | 14.53 | 14.79 | -0.90 | -5.74% | 14.40 | 14.97 | 216509 | 31803 | 14.46% |
| 2026-04-20 | 16.37 | 15.69 | -0.67 | -4.10% | 14.93 | 17.02 | 386857 | 60235 | 25.85% |
| 2026-04-17 | 15.05 | 16.36 | 1.49 | 10.02% | 14.99 | 16.36 | 189752 | 30164 | 12.68% |