当前时间：2026-08-20 21:43:44 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 | 10.55 | 10.62 | 0.14 | 1.34% | 10.50 | 10.88 | 110600 | 11807 | 3.46% |
| 2026-08-19 | 11.00 | 10.48 | -0.53 | -4.81% | 10.38 | 11.00 | 138093 | 14649 | 4.33% |
| 2026-08-18 | 11.00 | 11.01 | 0.01 | 0.09% | 10.70 | 11.07 | 108308 | 11778 | 3.39% |
| 2026-08-17 | 10.55 | 11.00 | 0.52 | 4.96% | 10.36 | 11.02 | 177670 | 19203 | 5.57% |
| 2026-08-14 | 10.22 | 10.48 | 0.28 | 2.75% | 10.15 | 10.87 | 193755 | 20469 | 6.07% |
| 2026-08-13 | 10.40 | 10.20 | -0.08 | -0.78% | 10.12 | 10.48 | 116626 | 12015 | 3.65% |
| 2026-08-12 | 10.00 | 10.28 | 0.25 | 2.49% | 10.00 | 10.41 | 135308 | 13908 | 4.24% |
| 2026-08-11 | 10.27 | 10.03 | -0.26 | -2.53% | 10.00 | 10.38 | 113439 | 11476 | 3.55% |
| 2026-08-10 | 9.98 | 10.29 | 0.38 | 3.83% | 9.91 | 10.30 | 200865 | 20426 | 6.29% |
| 2026-08-07 | 9.95 | 9.91 | 0.01 | 0.10% | 9.80 | 10.18 | 146201 | 14541 | 4.58% |
| 2026-08-06 | 9.99 | 9.90 | -0.08 | -0.80% | 9.78 | 10.06 | 144186 | 14276 | 4.52% |
| 2026-08-05 | 9.51 | 9.98 | 0.48 | 5.05% | 9.40 | 10.18 | 196676 | 19486 | 6.16% |
| 2026-08-04 | 9.44 | 9.50 | 0.18 | 1.93% | 9.31 | 9.63 | 170374 | 16125 | 5.34% |
| 2026-08-03 | 8.81 | 9.32 | 0.59 | 6.76% | 8.74 | 9.40 | 215784 | 19873 | 6.76% |
| 2026-07-31 | 8.72 | 8.73 | 0.22 | 2.59% | 8.61 | 8.93 | 135730 | 11932 | 4.25% |
| 2026-07-30 | 8.88 | 8.51 | -0.37 | -4.17% | 8.49 | 9.04 | 126428 | 11019 | 3.96% |
| 2026-07-29 | 8.81 | 8.88 | 0.07 | 0.79% | 8.66 | 8.94 | 117889 | 10413 | 3.69% |
| 2026-07-28 | 8.99 | 8.81 | -0.09 | -1.01% | 8.65 | 9.01 | 141097 | 12446 | 4.42% |
| 2026-07-27 | 8.80 | 8.90 | 0.22 | 2.53% | 8.58 | 8.98 | 131610 | 11595 | 4.12% |
| 2026-07-24 | 9.20 | 8.68 | -0.41 | -4.51% | 8.63 | 9.20 | 153875 | 13538 | 4.82% |
| 2026-07-23 | 8.56 | 9.09 | 0.57 | 6.69% | 8.52 | 9.09 | 180812 | 16099 | 5.66% |
| 2026-07-22 | 8.51 | 8.52 | -0.10 | -1.16% | 8.33 | 8.80 | 167217 | 14351 | 5.24% |
| 2026-07-21 | 9.16 | 8.62 | 0.16 | 1.89% | 7.97 | 9.16 | 261286 | 21904 | 8.19% |
| 2026-07-20 | 8.89 | 8.46 | -0.38 | -4.30% | 8.27 | 9.11 | 208843 | 18159 | 6.54% |
| 2026-07-17 | 9.67 | 8.84 | -0.66 | -6.95% | 8.81 | 9.73 | 234409 | 21793 | 7.34% |
| 2026-07-16 | 10.24 | 9.50 | -0.33 | -3.36% | 9.44 | 10.35 | 276182 | 26867 | 8.65% |
| 2026-07-15 | 9.31 | 9.83 | 0.47 | 5.02% | 9.26 | 10.45 | 299883 | 29993 | 9.40% |
| 2026-07-14 | 9.30 | 9.36 | 0.09 | 0.97% | 8.97 | 9.57 | 162136 | 15089 | 5.08% |
| 2026-07-13 | 9.59 | 9.27 | -0.42 | -4.33% | 9.23 | 9.85 | 166903 | 15828 | 5.23% |
| 2026-07-10 | 9.81 | 9.69 | -0.11 | -1.12% | 9.67 | 10.12 | 194482 | 19145 | 6.09% |
| 2026-07-09 | 9.96 | 9.80 | -0.25 | -2.49% | 9.51 | 10.28 | 181612 | 17787 | 5.69% |
| 2026-07-08 | 10.43 | 10.05 | -0.27 | -2.62% | 10.02 | 10.50 | 192637 | 19615 | 6.04% |
| 2026-07-07 | 10.69 | 10.32 | -0.14 | -1.34% | 10.21 | 11.02 | 310212 | 32662 | 9.72% |
| 2026-07-06 | 11.98 | 10.46 | -1.51 | -12.61% | 10.20 | 12.02 | 517444 | 55109 | 16.21% |
| 2026-07-03 | 11.59 | 11.97 | 0.54 | 4.72% | 11.34 | 13.22 | 599318 | 73546 | 18.78% |
| 2026-07-02 | 11.00 | 11.43 | 0.79 | 7.42% | 10.80 | 11.94 | 462499 | 52644 | 14.49% |
| 2026-07-01 | 10.85 | 10.64 | 0.04 | 0.38% | 10.48 | 10.97 | 388957 | 41692 | 12.19% |
| 2026-06-30 | 9.12 | 10.60 | 1.56 | 17.26% | 9.01 | 10.75 | 499581 | 50762 | 15.65% |
| 2026-06-29 | 8.60 | 9.04 | 0.77 | 9.31% | 8.41 | 9.42 | 202625 | 18328 | 6.35% |
| 2026-06-26 | 8.48 | 8.27 | -0.26 | -3.05% | 8.22 | 8.55 | 78820 | 6557 | 2.47% |
| 2026-06-25 | 8.79 | 8.53 | -0.15 | -1.73% | 8.48 | 8.93 | 85542 | 7399 | 2.68% |
| 2026-06-24 | 8.80 | 8.68 | -0.21 | -2.36% | 8.62 | 8.99 | 77723 | 6783 | 2.44% |
| 2026-06-23 | 9.02 | 8.89 | -0.19 | -2.09% | 8.81 | 9.16 | 79054 | 7098 | 2.48% |
| 2026-06-22 | 9.07 | 9.08 | -0.05 | -0.55% | 8.82 | 9.15 | 84889 | 7619 | 2.66% |
| 2026-06-18 | 9.18 | 9.13 | -0.06 | -0.65% | 9.03 | 9.23 | 80971 | 7389 | 2.54% |
| 2026-06-17 | 9.30 | 9.19 | -0.18 | -1.92% | 9.14 | 9.42 | 85734 | 7939 | 2.69% |
| 2026-06-16 | 8.91 | 9.37 | 0.56 | 6.36% | 8.69 | 9.59 | 167420 | 15505 | 5.25% |
| 2026-06-15 | 8.54 | 8.81 | 0.34 | 4.01% | 8.54 | 8.83 | 83618 | 7283 | 2.62% |
| 2026-06-12 | 8.55 | 8.47 | 0.09 | 1.07% | 8.32 | 8.63 | 84955 | 7222 | 2.66% |
| 2026-06-11 | 8.52 | 8.38 | -0.24 | -2.78% | 8.26 | 8.66 | 73669 | 6194 | 2.31% |
| 2026-06-10 | 8.86 | 8.62 | -0.44 | -4.86% | 8.44 | 8.93 | 128946 | 11126 | 4.04% |
| 2026-06-09 | 9.30 | 9.06 | -0.03 | -0.33% | 8.93 | 9.55 | 93222 | 8499 | 2.92% |
| 2026-06-08 | 9.35 | 9.09 | -0.45 | -4.72% | 9.04 | 9.51 | 96571 | 8929 | 3.03% |
| 2026-06-05 | 9.63 | 9.54 | -0.11 | -1.14% | 9.34 | 9.77 | 94690 | 9031 | 2.97% |
| 2026-06-04 | 10.00 | 9.65 | -0.45 | -4.46% | 9.60 | 10.07 | 130278 | 12727 | 4.08% |
| 2026-06-03 | 10.00 | 10.10 | 0.07 | 0.70% | 9.91 | 10.25 | 114732 | 11578 | 3.59% |
| 2026-06-02 | 9.95 | 10.03 | -0.02 | -0.20% | 9.63 | 10.27 | 135434 | 13435 | 4.24% |
| 2026-06-01 | 9.90 | 10.05 | 0.06 | 0.60% | 9.86 | 10.25 | 94300 | 9512 | 2.95% |
| 2026-05-29 | 10.45 | 9.99 | -0.47 | -4.49% | 9.88 | 10.45 | 198718 | 20009 | 6.23% |
| 2026-05-28 | 10.48 | 10.46 | -0.12 | -1.13% | 10.22 | 10.70 | 200887 | 20964 | 6.29% |
| 2026-05-27 | 10.22 | 10.58 | 0.29 | 2.82% | 10.03 | 10.70 | 293913 | 30722 | 9.21% |
| 2026-05-26 | 10.06 | 10.29 | 0.14 | 1.38% | 9.73 | 10.34 | 174521 | 17460 | 5.47% |
| 2026-05-25 | 10.26 | 10.15 | -0.18 | -1.74% | 10.01 | 10.49 | 123408 | 12569 | 3.87% |
| 2026-05-22 | 10.03 | 10.33 | 0.39 | 3.92% | 9.87 | 10.36 | 129757 | 13168 | 4.07% |
| 2026-05-21 | 10.55 | 9.94 | -0.33 | -3.21% | 9.90 | 10.66 | 214041 | 22035 | 6.71% |
| 2026-05-20 | 10.58 | 10.27 | -0.30 | -2.84% | 10.07 | 10.58 | 145630 | 14889 | 4.56% |
| 2026-05-19 | 10.22 | 10.57 | 0.28 | 2.72% | 10.10 | 10.58 | 147072 | 15283 | 4.61% |
| 2026-05-18 | 10.28 | 10.29 | 0.04 | 0.39% | 10.07 | 10.34 | 108872 | 11117 | 3.41% |
| 2026-05-15 | 10.30 | 10.25 | 0.00 | 0.00% | 10.06 | 10.40 | 134141 | 13727 | 4.20% |
| 2026-05-14 | 10.82 | 10.25 | -0.55 | -5.09% | 10.25 | 10.82 | 216473 | 22629 | 6.78% |
| 2026-05-13 | 10.72 | 10.80 | 0.12 | 1.12% | 10.68 | 11.08 | 298230 | 32464 | 9.34% |
| 2026-05-12 | 10.60 | 10.68 | 0.19 | 1.81% | 10.50 | 10.87 | 242927 | 26016 | 7.61% |