当前时间：2026-08-20 18:37:35 星期四休市中
| 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 | 14.33 | 13.82 | -0.02 | -0.14% | 13.50 | 14.67 | 208687 | 29130 | 14.52% |
| 2026-08-19 | 15.33 | 13.84 | -1.51 | -9.84% | 13.70 | 15.33 | 279851 | 40709 | 19.47% |
| 2026-08-18 | 15.00 | 15.35 | 0.61 | 4.14% | 14.76 | 16.90 | 486023 | 76519 | 33.81% |
| 2026-08-17 | 13.15 | 14.74 | 2.46 | 20.03% | 13.15 | 14.74 | 265412 | 37600 | 18.46% |
| 2026-08-14 | 11.60 | 12.28 | 0.69 | 5.95% | 11.59 | 12.96 | 204918 | 25163 | 14.26% |
| 2026-08-13 | 11.11 | 11.59 | 0.38 | 3.39% | 11.10 | 11.95 | 138338 | 16041 | 9.62% |
| 2026-08-12 | 10.58 | 11.21 | 0.52 | 4.86% | 10.58 | 11.28 | 110415 | 12138 | 7.68% |
| 2026-08-11 | 10.43 | 10.69 | 0.15 | 1.42% | 10.35 | 11.09 | 83697 | 8959 | 5.82% |
| 2026-08-10 | 10.20 | 10.54 | 0.38 | 3.74% | 10.18 | 10.68 | 86538 | 9103 | 6.02% |
| 2026-08-07 | 10.02 | 10.16 | 0.15 | 1.50% | 9.91 | 10.25 | 51501 | 5210 | 3.58% |
| 2026-08-06 | 9.96 | 10.01 | 0.02 | 0.20% | 9.83 | 10.04 | 24070 | 2392 | 1.67% |
| 2026-08-05 | 10.07 | 9.99 | -0.10 | -0.99% | 9.88 | 10.15 | 28892 | 2880 | 2.01% |
| 2026-08-04 | 10.03 | 10.09 | 0.07 | 0.70% | 9.94 | 10.26 | 26788 | 2698 | 1.86% |
| 2026-08-03 | 9.78 | 10.02 | 0.23 | 2.35% | 9.78 | 10.13 | 29000 | 2896 | 2.02% |
| 2026-07-31 | 9.57 | 9.79 | 0.18 | 1.87% | 9.56 | 9.83 | 29840 | 2907 | 2.08% |
| 2026-07-30 | 9.58 | 9.61 | -0.06 | -0.62% | 9.52 | 9.80 | 34091 | 3303 | 2.37% |
| 2026-07-29 | 9.55 | 9.67 | 0.12 | 1.26% | 9.55 | 9.77 | 28435 | 2747 | 1.98% |
| 2026-07-28 | 9.52 | 9.55 | 0.06 | 0.63% | 9.40 | 9.75 | 25675 | 2466 | 1.79% |
| 2026-07-27 | 9.08 | 9.49 | 0.37 | 4.06% | 9.08 | 9.66 | 46424 | 4402 | 3.23% |
| 2026-07-24 | 9.19 | 9.12 | -0.24 | -2.56% | 9.12 | 9.39 | 24381 | 2248 | 1.70% |
| 2026-07-23 | 9.19 | 9.36 | 0.18 | 1.96% | 9.08 | 9.37 | 30888 | 2848 | 2.15% |
| 2026-07-22 | 9.34 | 9.18 | -0.16 | -1.71% | 9.14 | 9.48 | 36421 | 3375 | 2.53% |
| 2026-07-21 | 9.66 | 9.34 | -0.22 | -2.30% | 9.07 | 9.66 | 49231 | 4572 | 3.42% |
| 2026-07-20 | 9.70 | 9.56 | -0.16 | -1.65% | 9.39 | 9.94 | 46724 | 4513 | 3.25% |
| 2026-07-17 | 10.30 | 9.72 | -0.55 | -5.36% | 9.67 | 10.31 | 46249 | 4591 | 3.22% |
| 2026-07-16 | 9.98 | 10.27 | 0.31 | 3.11% | 9.84 | 10.33 | 45070 | 4581 | 3.14% |
| 2026-07-15 | 9.70 | 9.96 | 0.20 | 2.05% | 9.67 | 10.10 | 42874 | 4267 | 2.98% |
| 2026-07-14 | 9.37 | 9.76 | 0.39 | 4.16% | 9.26 | 9.81 | 43805 | 4212 | 3.05% |
| 2026-07-13 | 9.41 | 9.37 | -0.06 | -0.64% | 9.32 | 9.63 | 36252 | 3412 | 2.52% |
| 2026-07-10 | 9.24 | 9.43 | 0.19 | 2.06% | 9.04 | 9.65 | 36634 | 3464 | 2.55% |
| 2026-07-09 | 9.35 | 9.24 | -0.11 | -1.18% | 9.10 | 9.51 | 28092 | 2596 | 1.95% |
| 2026-07-08 | 9.39 | 9.35 | -0.13 | -1.37% | 9.29 | 9.54 | 21946 | 2055 | 1.53% |
| 2026-07-07 | 9.80 | 9.48 | -0.33 | -3.36% | 9.43 | 9.80 | 28055 | 2682 | 1.95% |
| 2026-07-06 | 9.90 | 9.81 | -0.09 | -0.91% | 9.79 | 10.09 | 26727 | 2649 | 1.86% |
| 2026-07-03 | 9.78 | 9.90 | 0.21 | 2.17% | 9.70 | 9.95 | 34402 | 3393 | 2.39% |
| 2026-07-02 | 9.66 | 9.69 | 0.03 | 0.31% | 9.60 | 9.93 | 36894 | 3599 | 2.57% |
| 2026-07-01 | 9.30 | 9.66 | 0.35 | 3.76% | 9.17 | 9.77 | 49896 | 4751 | 3.47% |
| 2026-06-30 | 9.65 | 9.31 | -0.44 | -4.51% | 9.27 | 9.79 | 47950 | 4537 | 3.34% |
| 2026-06-29 | 9.04 | 9.75 | 0.72 | 7.97% | 8.89 | 10.00 | 72223 | 6868 | 5.02% |
| 2026-06-26 | 9.24 | 9.03 | -0.30 | -3.22% | 9.03 | 9.33 | 26798 | 2442 | 1.86% |
| 2026-06-25 | 9.44 | 9.33 | -0.17 | -1.79% | 9.14 | 9.53 | 27007 | 2510 | 1.88% |
| 2026-06-24 | 9.80 | 9.50 | -0.27 | -2.76% | 9.42 | 9.88 | 25057 | 2399 | 1.74% |
| 2026-06-23 | 9.53 | 9.77 | 0.16 | 1.66% | 9.53 | 9.94 | 37528 | 3677 | 2.61% |
| 2026-06-22 | 9.65 | 9.61 | -0.04 | -0.41% | 9.20 | 9.68 | 40379 | 3806 | 2.81% |
| 2026-06-18 | 9.61 | 9.65 | -0.06 | -0.62% | 9.61 | 10.20 | 47190 | 4662 | 3.28% |
| 2026-06-17 | 9.87 | 9.71 | -0.16 | -1.62% | 9.66 | 10.08 | 40250 | 3953 | 2.80% |
| 2026-06-16 | 9.71 | 9.87 | 0.19 | 1.96% | 9.45 | 10.09 | 43079 | 4198 | 3.00% |
| 2026-06-15 | 9.71 | 9.68 | -0.06 | -0.62% | 9.61 | 10.00 | 26157 | 2545 | 1.82% |
| 2026-06-12 | 9.55 | 9.74 | 0.23 | 2.42% | 9.41 | 9.78 | 27519 | 2655 | 1.91% |
| 2026-06-11 | 9.63 | 9.51 | -0.24 | -2.46% | 9.43 | 9.75 | 20573 | 1961 | 1.43% |
| 2026-06-10 | 9.81 | 9.75 | -0.10 | -1.02% | 9.58 | 9.85 | 23648 | 2291 | 1.65% |
| 2026-06-09 | 9.77 | 9.85 | 0.06 | 0.61% | 9.69 | 9.99 | 19174 | 1885 | 1.33% |
| 2026-06-08 | 9.85 | 9.79 | -0.27 | -2.68% | 9.63 | 10.07 | 25411 | 2504 | 1.77% |
| 2026-06-05 | 9.92 | 10.06 | 0.15 | 1.51% | 9.81 | 10.16 | 25707 | 2570 | 1.79% |
| 2026-06-04 | 10.09 | 9.91 | -0.19 | -1.88% | 9.83 | 10.17 | 29317 | 2915 | 2.04% |
| 2026-06-03 | 10.26 | 10.10 | -0.16 | -1.56% | 10.06 | 10.33 | 23033 | 2338 | 1.60% |
| 2026-06-02 | 10.50 | 10.26 | -0.18 | -1.72% | 10.18 | 10.51 | 24140 | 2483 | 1.68% |
| 2026-06-01 | 10.25 | 10.44 | 0.24 | 2.35% | 10.17 | 10.57 | 23909 | 2493 | 1.66% |
| 2026-05-29 | 10.40 | 10.20 | -0.20 | -1.92% | 10.11 | 10.55 | 25923 | 2679 | 1.80% |
| 2026-05-28 | 10.39 | 10.40 | -0.01 | -0.10% | 10.16 | 10.47 | 21164 | 2188 | 1.47% |
| 2026-05-27 | 10.60 | 10.41 | -0.24 | -2.25% | 10.25 | 10.65 | 32226 | 3347 | 2.24% |
| 2026-05-26 | 10.74 | 10.65 | -0.14 | -1.30% | 10.53 | 10.80 | 23008 | 2448 | 1.60% |
| 2026-05-25 | 10.89 | 10.79 | -0.12 | -1.10% | 10.60 | 11.09 | 30278 | 3255 | 2.11% |
| 2026-05-22 | 10.84 | 10.91 | 0.19 | 1.77% | 10.65 | 11.03 | 23660 | 2570 | 1.65% |
| 2026-05-21 | 11.01 | 10.72 | -0.27 | -2.46% | 10.72 | 11.25 | 30485 | 3361 | 2.12% |
| 2026-05-20 | 11.34 | 10.99 | -0.35 | -3.09% | 10.93 | 11.37 | 29350 | 3241 | 2.04% |
| 2026-05-19 | 11.27 | 11.34 | 0.14 | 1.25% | 11.21 | 11.44 | 31594 | 3581 | 2.20% |
| 2026-05-18 | 11.35 | 11.20 | 0.12 | 1.08% | 11.11 | 11.62 | 42660 | 4828 | 2.97% |
| 2026-05-15 | 11.20 | 11.08 | -0.12 | -1.07% | 11.01 | 11.32 | 30889 | 3442 | 2.15% |
| 2026-05-14 | 11.55 | 11.20 | -0.34 | -2.95% | 11.20 | 11.60 | 27452 | 3109 | 1.91% |
| 2026-05-13 | 11.58 | 11.54 | -0.04 | -0.35% | 11.41 | 11.58 | 26363 | 3034 | 1.83% |
| 2026-05-12 | 11.80 | 11.58 | -0.23 | -1.95% | 11.52 | 11.95 | 41195 | 4798 | 2.87% |