当前时间：2026-08-16 00:11:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 9.73 | 9.76 | 0.02 | 0.21% | 9.63 | 9.87 | 61802 | 6020 | 2.71% |
| 2026-08-13 | 10.00 | 9.74 | -0.18 | -1.81% | 9.68 | 10.08 | 75083 | 7429 | 3.29% |
| 2026-08-12 | 9.75 | 9.92 | 0.12 | 1.22% | 9.72 | 9.92 | 74703 | 7360 | 3.27% |
| 2026-08-11 | 9.91 | 9.80 | 0.02 | 0.20% | 9.66 | 9.91 | 92692 | 9072 | 4.06% |
| 2026-08-10 | 9.96 | 9.78 | -0.29 | -2.88% | 9.61 | 10.08 | 136694 | 13359 | 5.99% |
| 2026-08-07 | 9.70 | 10.07 | 0.24 | 2.44% | 9.58 | 10.20 | 198726 | 19594 | 8.71% |
| 2026-08-06 | 9.50 | 9.83 | 0.34 | 3.58% | 9.40 | 10.07 | 183372 | 18014 | 8.04% |
| 2026-08-05 | 9.30 | 9.49 | 0.12 | 1.28% | 9.28 | 9.54 | 92166 | 8687 | 4.04% |
| 2026-08-04 | 9.28 | 9.37 | 0.13 | 1.41% | 9.19 | 9.42 | 78650 | 7328 | 3.45% |
| 2026-08-03 | 8.87 | 9.24 | 0.38 | 4.29% | 8.83 | 9.26 | 90818 | 8277 | 3.98% |
| 2026-07-31 | 8.80 | 8.86 | 0.26 | 3.02% | 8.80 | 8.97 | 100039 | 8890 | 4.38% |
| 2026-07-30 | 8.82 | 8.60 | -0.28 | -3.15% | 8.56 | 8.95 | 91281 | 7985 | 4.00% |
| 2026-07-29 | 8.73 | 8.88 | 0.15 | 1.72% | 8.62 | 8.89 | 94266 | 8273 | 4.13% |
| 2026-07-28 | 8.62 | 8.73 | 0.11 | 1.28% | 8.50 | 8.95 | 111052 | 9705 | 4.87% |
| 2026-07-27 | 8.37 | 8.62 | 0.33 | 3.98% | 8.29 | 8.64 | 84202 | 7193 | 3.69% |
| 2026-07-24 | 8.47 | 8.29 | -0.25 | -2.93% | 8.28 | 8.50 | 63787 | 5344 | 2.80% |
| 2026-07-23 | 8.28 | 8.54 | 0.30 | 3.64% | 8.27 | 8.54 | 92378 | 7780 | 4.05% |
| 2026-07-22 | 8.34 | 8.24 | -0.20 | -2.37% | 8.20 | 8.46 | 97798 | 8139 | 4.29% |
| 2026-07-21 | 8.34 | 8.44 | 0.11 | 1.32% | 7.68 | 8.48 | 145649 | 11846 | 6.38% |
| 2026-07-20 | 8.69 | 8.33 | -0.34 | -3.92% | 8.21 | 8.92 | 120571 | 10322 | 5.28% |
| 2026-07-17 | 9.06 | 8.67 | -0.48 | -5.25% | 8.54 | 9.19 | 129354 | 11454 | 5.67% |
| 2026-07-16 | 9.03 | 9.15 | 0.01 | 0.11% | 8.95 | 9.33 | 109507 | 10035 | 4.80% |
| 2026-07-15 | 9.10 | 9.14 | -0.05 | -0.54% | 9.03 | 9.35 | 102232 | 9379 | 4.48% |
| 2026-07-14 | 8.90 | 9.19 | 0.28 | 3.14% | 8.76 | 9.21 | 105675 | 9491 | 4.63% |
| 2026-07-13 | 9.62 | 8.91 | -0.74 | -7.67% | 8.86 | 9.70 | 129580 | 11878 | 5.68% |
| 2026-07-10 | 9.40 | 9.65 | 0.18 | 1.90% | 9.40 | 10.11 | 153362 | 15053 | 6.72% |
| 2026-07-09 | 9.40 | 9.47 | 0.27 | 2.93% | 9.04 | 9.65 | 138423 | 12970 | 6.07% |
| 2026-07-08 | 9.29 | 9.20 | -0.15 | -1.60% | 8.95 | 9.42 | 89448 | 8257 | 3.92% |
| 2026-07-07 | 9.57 | 9.35 | -0.33 | -3.41% | 9.30 | 9.81 | 106072 | 10050 | 4.65% |
| 2026-07-06 | 10.12 | 9.68 | -0.39 | -3.87% | 9.66 | 10.31 | 142803 | 14158 | 6.26% |
| 2026-07-03 | 10.05 | 10.07 | 0.09 | 0.90% | 9.93 | 10.15 | 89084 | 8959 | 3.90% |
| 2026-07-02 | 10.15 | 9.98 | -0.31 | -3.01% | 9.93 | 10.39 | 122867 | 12527 | 5.38% |
| 2026-07-01 | 10.20 | 10.29 | 0.11 | 1.08% | 10.05 | 10.49 | 123906 | 12729 | 5.43% |
| 2026-06-30 | 10.03 | 10.18 | 0.15 | 1.50% | 9.94 | 10.32 | 104440 | 10644 | 4.58% |
| 2026-06-29 | 10.23 | 10.03 | -0.25 | -2.43% | 9.70 | 10.30 | 134903 | 13464 | 5.91% |
| 2026-06-26 | 10.82 | 10.28 | -0.67 | -6.12% | 10.28 | 10.84 | 130100 | 13632 | 5.70% |
| 2026-06-25 | 11.20 | 10.95 | -0.34 | -3.01% | 10.91 | 11.38 | 120102 | 13285 | 5.26% |
| 2026-06-24 | 11.65 | 11.29 | -0.45 | -3.83% | 11.18 | 11.79 | 129078 | 14670 | 5.66% |
| 2026-06-23 | 11.74 | 11.74 | -0.08 | -0.68% | 11.60 | 12.12 | 112438 | 13340 | 4.93% |
| 2026-06-22 | 11.94 | 11.82 | -0.18 | -1.50% | 11.24 | 12.00 | 173306 | 20093 | 7.59% |
| 2026-06-18 | 12.40 | 12.00 | -0.40 | -3.23% | 12.00 | 12.47 | 130716 | 15890 | 5.73% |
| 2026-06-17 | 12.40 | 12.40 | -0.25 | -1.98% | 12.26 | 12.62 | 127069 | 15731 | 5.57% |
| 2026-06-16 | 12.14 | 12.65 | 0.40 | 3.27% | 12.10 | 12.73 | 196396 | 24474 | 8.61% |
| 2026-06-15 | 11.65 | 12.25 | 0.71 | 6.15% | 11.60 | 12.55 | 216772 | 26241 | 9.50% |
| 2026-06-12 | 12.06 | 11.54 | -0.29 | -2.45% | 11.52 | 12.09 | 138918 | 16339 | 6.09% |
| 2026-06-11 | 11.89 | 11.83 | -0.26 | -2.15% | 11.69 | 12.14 | 134619 | 16031 | 5.90% |
| 2026-06-10 | 11.98 | 12.09 | 0.03 | 0.25% | 11.44 | 12.15 | 178010 | 20940 | 7.80% |
| 2026-06-09 | 12.18 | 12.06 | 0.02 | 0.17% | 11.93 | 12.29 | 132392 | 16020 | 5.80% |
| 2026-06-08 | 12.44 | 12.04 | -0.79 | -6.16% | 11.93 | 12.74 | 202279 | 24924 | 8.86% |
| 2026-06-05 | 12.85 | 12.83 | -0.17 | -1.31% | 12.40 | 13.30 | 178230 | 22919 | 7.81% |
| 2026-06-04 | 12.50 | 13.00 | 0.19 | 1.48% | 12.47 | 13.01 | 166038 | 21196 | 7.28% |
| 2026-06-03 | 13.00 | 12.81 | -0.13 | -1.00% | 12.67 | 13.60 | 197942 | 25873 | 8.67% |
| 2026-06-02 | 13.20 | 12.94 | -0.26 | -1.97% | 12.89 | 13.46 | 168861 | 22119 | 7.40% |
| 2026-06-01 | 14.11 | 13.20 | -0.90 | -6.38% | 13.17 | 14.20 | 278681 | 37542 | 12.21% |
| 2026-05-29 | 13.85 | 14.10 | 0.46 | 3.37% | 13.68 | 14.99 | 351835 | 49920 | 15.42% |
| 2026-05-28 | 13.55 | 13.64 | 0.01 | 0.07% | 13.19 | 13.87 | 157562 | 21284 | 6.90% |
| 2026-05-27 | 14.09 | 13.63 | -0.48 | -3.40% | 13.59 | 14.28 | 160388 | 22200 | 7.03% |
| 2026-05-26 | 14.57 | 14.11 | -0.53 | -3.62% | 13.97 | 14.63 | 174538 | 24724 | 7.65% |
| 2026-05-25 | 14.80 | 14.64 | -0.11 | -0.75% | 14.37 | 15.04 | 200338 | 29382 | 8.78% |
| 2026-05-22 | 14.24 | 14.75 | 0.58 | 4.09% | 14.06 | 15.08 | 239689 | 35217 | 10.50% |
| 2026-05-21 | 14.99 | 14.17 | -0.75 | -5.03% | 14.11 | 15.22 | 273942 | 40157 | 12.00% |
| 2026-05-20 | 15.31 | 14.92 | -0.51 | -3.31% | 14.74 | 15.37 | 313833 | 46877 | 13.75% |
| 2026-05-19 | 15.76 | 15.43 | -0.26 | -1.66% | 15.15 | 15.98 | 353319 | 54826 | 15.48% |
| 2026-05-18 | 15.39 | 15.69 | 0.09 | 0.58% | 14.80 | 15.99 | 482596 | 74267 | 21.15% |
| 2026-05-15 | 15.77 | 15.60 | 0.45 | 2.97% | 15.20 | 16.15 | 611489 | 95411 | 26.80% |
| 2026-05-14 | 14.30 | 15.15 | 1.15 | 8.21% | 14.20 | 16.29 | 760464 | 115624 | 33.32% |
| 2026-05-13 | 13.30 | 14.00 | 0.79 | 5.98% | 13.28 | 14.18 | 336016 | 46228 | 14.72% |
| 2026-05-12 | 13.00 | 13.21 | 0.30 | 2.32% | 12.85 | 13.26 | 159814 | 20958 | 7.00% |
| 2026-05-11 | 13.15 | 12.91 | -0.13 | -1.00% | 12.82 | 13.18 | 116925 | 15098 | 5.12% |
| 2026-05-08 | 13.12 | 13.04 | -0.19 | -1.44% | 12.97 | 13.18 | 112124 | 14626 | 4.91% |