当前时间：2026-08-21 15:44:31 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 10.60 | 10.42 | -0.54 | -4.93% | 10.21 | 10.84 | 1403674 | 147110 | 24.07% |
| 2026-08-19 | 11.18 | 10.96 | 0.11 | 1.01% | 10.88 | 11.47 | 1786606 | 199817 | 30.63% |
| 2026-08-18 | 10.88 | 10.85 | 0.27 | 2.55% | 10.66 | 11.25 | 1464993 | 160186 | 25.12% |
| 2026-08-17 | 10.49 | 10.58 | -0.12 | -1.12% | 10.48 | 10.98 | 1283019 | 137337 | 22.00% |
| 2026-08-14 | 10.43 | 10.70 | -0.17 | -1.56% | 10.28 | 10.83 | 1237869 | 130031 | 21.23% |
| 2026-08-13 | 10.71 | 10.87 | -0.23 | -2.07% | 10.37 | 11.02 | 1565386 | 166209 | 26.84% |
| 2026-08-12 | 11.30 | 11.10 | -0.56 | -4.80% | 11.05 | 11.50 | 1706374 | 191231 | 29.26% |
| 2026-08-11 | 11.18 | 11.66 | 0.96 | 8.97% | 10.83 | 11.71 | 2236967 | 254518 | 38.36% |
| 2026-08-10 | 10.99 | 10.70 | -0.09 | -0.83% | 10.53 | 11.23 | 1345148 | 145702 | 23.06% |
| 2026-08-07 | 10.99 | 10.79 | 0.02 | 0.19% | 10.53 | 11.04 | 1418304 | 152730 | 24.32% |
| 2026-08-06 | 10.51 | 10.77 | 0.11 | 1.03% | 10.34 | 10.83 | 1551475 | 165162 | 26.60% |
| 2026-08-05 | 10.61 | 10.66 | -0.60 | -5.33% | 10.52 | 10.90 | 1687812 | 180152 | 28.94% |
| 2026-08-04 | 10.99 | 11.26 | 0.26 | 2.36% | 10.82 | 11.54 | 1461307 | 163847 | 25.06% |
| 2026-08-03 | 11.40 | 11.00 | -0.93 | -7.80% | 10.81 | 11.50 | 1385962 | 153127 | 23.76% |
| 2026-07-31 | 10.55 | 11.93 | -0.01 | -0.08% | 10.51 | 12.36 | 1983402 | 226950 | 34.01% |
| 2026-07-30 | 11.39 | 11.94 | 1.14 | 10.56% | 11.18 | 11.94 | 1910640 | 220547 | 32.76% |
| 2026-07-29 | 11.05 | 10.80 | -0.01 | -0.09% | 10.50 | 11.35 | 1751559 | 193030 | 30.03% |
| 2026-07-28 | 10.27 | 10.81 | 0.32 | 3.05% | 9.87 | 11.25 | 2069330 | 215685 | 35.48% |
| 2026-07-27 | 10.03 | 10.49 | -1.45 | -12.14% | 9.83 | 10.94 | 2015394 | 208284 | 34.56% |
| 2026-07-24 | 12.70 | 11.94 | -0.55 | -4.40% | 11.85 | 13.13 | 2096880 | 262223 | 35.95% |
| 2026-07-23 | 12.40 | 12.49 | 0.37 | 3.05% | 12.27 | 13.48 | 2160872 | 275680 | 37.05% |
| 2026-07-22 | 11.61 | 12.12 | 0.99 | 8.89% | 11.40 | 12.46 | 2218507 | 263884 | 38.04% |
| 2026-07-21 | 10.99 | 11.13 | -1.07 | -8.77% | 10.12 | 11.74 | 2105055 | 229840 | 36.09% |
| 2026-07-20 | 11.00 | 12.20 | 1.72 | 16.41% | 10.85 | 12.49 | 2297700 | 270598 | 39.40% |
| 2026-07-17 | 10.20 | 10.48 | 0.62 | 6.29% | 9.56 | 10.73 | 2053010 | 209766 | 35.20% |
| 2026-07-16 | 10.80 | 9.86 | -0.97 | -8.96% | 9.75 | 11.15 | 1815483 | 183976 | 31.13% |
| 2026-07-15 | 10.85 | 10.83 | -0.55 | -4.83% | 10.40 | 11.50 | 2343622 | 256067 | 40.18% |
| 2026-07-14 | 10.10 | 11.38 | 1.90 | 20.04% | 9.68 | 11.38 | 2564703 | 273022 | 43.98% |
| 2026-07-13 | 9.07 | 9.48 | 0.62 | 7.00% | 8.67 | 9.66 | 2447243 | 223543 | 41.96% |
| 2026-07-10 | 8.45 | 8.86 | -0.32 | -3.49% | 8.22 | 9.03 | 1860296 | 162457 | 31.90% |
| 2026-07-09 | 8.51 | 9.18 | 1.05 | 12.92% | 8.51 | 9.76 | 2626277 | 240717 | 45.03% |
| 2026-07-08 | 7.97 | 8.13 | 0.56 | 7.40% | 7.75 | 8.64 | 1755674 | 142982 | 30.10% |
| 2026-07-07 | 7.79 | 7.57 | -0.21 | -2.70% | 7.53 | 7.81 | 419509 | 31943 | 7.19% |
| 2026-07-06 | 8.05 | 7.78 | -0.23 | -2.87% | 7.77 | 8.11 | 393589 | 31179 | 6.75% |
| 2026-07-03 | 8.19 | 8.01 | -0.03 | -0.37% | 7.90 | 8.20 | 356946 | 28784 | 6.12% |
| 2026-07-02 | 8.01 | 8.04 | -0.10 | -1.23% | 7.97 | 8.33 | 421823 | 34218 | 7.23% |
| 2026-07-01 | 8.04 | 8.14 | 0.14 | 1.75% | 7.94 | 8.22 | 399915 | 32363 | 6.86% |
| 2026-06-30 | 7.91 | 8.00 | 0.04 | 0.50% | 7.82 | 8.09 | 376490 | 29986 | 6.46% |
| 2026-06-29 | 8.12 | 7.96 | -0.07 | -0.87% | 7.83 | 8.38 | 487643 | 39355 | 8.36% |
| 2026-06-26 | 8.48 | 8.03 | -0.33 | -3.95% | 7.95 | 8.49 | 418415 | 33957 | 7.17% |
| 2026-06-25 | 8.45 | 8.36 | -0.21 | -2.45% | 8.27 | 8.54 | 428058 | 35788 | 7.34% |
| 2026-06-24 | 8.60 | 8.57 | -0.13 | -1.49% | 8.41 | 8.67 | 513993 | 43967 | 8.81% |
| 2026-06-23 | 8.90 | 8.70 | -0.34 | -3.76% | 8.63 | 8.97 | 619730 | 54481 | 10.63% |
| 2026-06-22 | 8.99 | 9.04 | 0.08 | 0.89% | 8.78 | 9.18 | 576538 | 51734 | 9.89% |
| 2026-06-18 | 8.89 | 8.96 | 0.02 | 0.22% | 8.72 | 9.13 | 476552 | 42512 | 8.17% |
| 2026-06-17 | 8.97 | 8.94 | -0.14 | -1.54% | 8.79 | 9.06 | 524090 | 46702 | 8.99% |
| 2026-06-16 | 9.10 | 9.08 | -0.01 | -0.11% | 8.86 | 9.17 | 543506 | 48983 | 9.32% |
| 2026-06-15 | 8.96 | 9.09 | -0.07 | -0.76% | 8.76 | 9.18 | 950909 | 85903 | 16.30% |
| 2026-06-12 | 8.65 | 9.16 | -0.03 | -0.33% | 8.56 | 9.32 | 1313816 | 118201 | 22.53% |
| 2026-06-11 | 9.50 | 9.19 | 0.19 | 2.11% | 9.17 | 9.71 | 1375637 | 128861 | 23.59% |
| 2026-06-10 | 9.33 | 9.00 | -0.01 | -0.11% | 8.93 | 9.46 | 962579 | 87984 | 16.50% |
| 2026-06-09 | 9.48 | 9.01 | -0.95 | -9.54% | 8.88 | 9.60 | 1208767 | 109624 | 20.73% |
| 2026-06-08 | 9.70 | 9.96 | 0.45 | 4.73% | 9.70 | 10.60 | 1431672 | 145554 | 24.55% |
| 2026-06-05 | 9.59 | 9.51 | -0.15 | -1.55% | 9.29 | 9.67 | 720366 | 68160 | 12.35% |
| 2026-06-04 | 10.40 | 9.66 | -1.10 | -10.22% | 9.58 | 10.47 | 1052923 | 103227 | 18.05% |
| 2026-06-03 | 9.98 | 10.76 | 0.95 | 9.68% | 9.82 | 10.88 | 1157212 | 119746 | 19.84% |
| 2026-06-02 | 10.33 | 9.81 | -0.29 | -2.87% | 9.68 | 10.39 | 563204 | 55868 | 9.66% |
| 2026-06-01 | 10.03 | 10.10 | 0.18 | 1.81% | 9.90 | 10.20 | 454050 | 45927 | 7.79% |
| 2026-05-29 | 10.02 | 9.92 | -0.43 | -4.15% | 9.84 | 10.16 | 561595 | 56117 | 9.63% |
| 2026-05-28 | 9.99 | 10.35 | 0.35 | 3.50% | 9.84 | 10.49 | 747129 | 76240 | 12.81% |
| 2026-05-27 | 10.30 | 10.00 | -0.43 | -4.12% | 9.91 | 10.45 | 664840 | 67080 | 11.40% |
| 2026-05-26 | 10.58 | 10.43 | -0.18 | -1.70% | 10.24 | 10.64 | 651897 | 67758 | 11.18% |
| 2026-05-25 | 11.12 | 10.61 | -1.16 | -9.86% | 10.56 | 11.22 | 849352 | 91614 | 14.56% |
| 2026-05-22 | 11.61 | 11.77 | 0.07 | 0.60% | 11.48 | 11.88 | 682966 | 79812 | 11.71% |
| 2026-05-21 | 12.65 | 11.70 | -1.30 | -10.00% | 11.67 | 12.72 | 1172027 | 141739 | 20.10% |
| 2026-05-20 | 13.19 | 13.00 | 0.08 | 0.62% | 12.97 | 14.13 | 1289407 | 173120 | 22.11% |
| 2026-05-19 | 13.33 | 12.92 | -0.57 | -4.23% | 12.74 | 13.48 | 1024091 | 133484 | 17.56% |
| 2026-05-18 | 12.64 | 13.49 | 1.16 | 9.41% | 12.46 | 14.10 | 1629409 | 216694 | 27.94% |
| 2026-05-15 | 12.20 | 12.33 | 0.08 | 0.65% | 11.97 | 12.48 | 525532 | 64195 | 9.01% |
| 2026-05-14 | 12.46 | 12.25 | -0.23 | -1.84% | 12.18 | 12.57 | 536026 | 66142 | 9.19% |
| 2026-05-13 | 12.80 | 12.48 | -0.22 | -1.73% | 12.43 | 12.97 | 540690 | 68275 | 9.27% |