当前时间：2026-07-26 21:30:49 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 | 11.93 | 11.56 | -0.50 | -4.15% | 11.55 | 12.06 | 480602 | 56295 | 4.07% |
| 2026-07-23 | 12.27 | 12.06 | -0.42 | -3.37% | 11.95 | 12.46 | 577539 | 70069 | 4.89% |
| 2026-07-22 | 11.95 | 12.48 | 0.30 | 2.46% | 11.94 | 12.77 | 856414 | 106303 | 7.26% |
| 2026-07-21 | 12.17 | 12.18 | -0.27 | -2.17% | 11.71 | 12.27 | 930135 | 111400 | 7.88% |
| 2026-07-20 | 11.40 | 12.45 | 1.13 | 9.98% | 11.36 | 12.45 | 1005940 | 122816 | 8.52% |
| 2026-07-17 | 11.95 | 11.32 | -0.67 | -5.59% | 11.30 | 11.98 | 539582 | 62165 | 4.57% |
| 2026-07-16 | 11.88 | 11.99 | 0.01 | 0.08% | 11.66 | 12.20 | 534150 | 63826 | 4.53% |
| 2026-07-15 | 11.48 | 11.98 | 0.39 | 3.36% | 11.43 | 12.27 | 746896 | 89323 | 6.33% |
| 2026-07-14 | 11.34 | 11.59 | 0.26 | 2.29% | 11.12 | 11.62 | 633146 | 72306 | 5.36% |
| 2026-07-13 | 11.18 | 11.33 | 0.56 | 5.20% | 11.11 | 11.71 | 744078 | 84765 | 6.30% |
| 2026-07-10 | 10.39 | 10.77 | 0.34 | 3.26% | 10.21 | 10.84 | 333419 | 35510 | 2.82% |
| 2026-07-09 | 10.48 | 10.43 | -0.05 | -0.48% | 10.20 | 10.63 | 216989 | 22545 | 1.84% |
| 2026-07-08 | 10.55 | 10.48 | -0.13 | -1.23% | 10.35 | 10.79 | 223288 | 23551 | 1.89% |
| 2026-07-07 | 10.79 | 10.61 | -0.34 | -3.11% | 10.48 | 10.80 | 268690 | 28428 | 2.28% |
| 2026-07-06 | 10.56 | 10.95 | 0.42 | 3.99% | 10.45 | 10.95 | 383051 | 41299 | 3.25% |
| 2026-07-03 | 10.57 | 10.53 | 0.02 | 0.19% | 10.29 | 10.74 | 229874 | 24089 | 1.95% |
| 2026-07-02 | 10.50 | 10.51 | -0.02 | -0.19% | 10.48 | 10.74 | 306310 | 32428 | 2.60% |
| 2026-07-01 | 10.11 | 10.53 | 0.42 | 4.15% | 9.88 | 10.53 | 315452 | 32390 | 2.67% |
| 2026-06-30 | 10.35 | 10.11 | -0.23 | -2.22% | 10.08 | 10.35 | 208166 | 21147 | 1.76% |
| 2026-06-29 | 9.90 | 10.34 | 0.41 | 4.13% | 9.59 | 10.45 | 312708 | 31741 | 2.65% |
| 2026-06-26 | 10.40 | 9.93 | -0.52 | -4.98% | 9.88 | 10.58 | 228133 | 23074 | 1.93% |
| 2026-06-25 | 10.05 | 10.45 | 0.28 | 2.75% | 9.81 | 10.58 | 331662 | 33825 | 2.81% |
| 2026-06-24 | 9.97 | 10.17 | 0.27 | 2.73% | 9.89 | 10.37 | 275719 | 28085 | 2.34% |
| 2026-06-23 | 9.64 | 9.90 | 0.21 | 2.17% | 9.63 | 10.09 | 201212 | 19985 | 1.70% |
| 2026-06-22 | 9.66 | 9.69 | -0.16 | -1.62% | 9.35 | 9.82 | 188364 | 17981 | 1.60% |
| 2026-06-18 | 9.75 | 9.85 | 0.20 | 2.07% | 9.57 | 9.93 | 148939 | 14550 | 1.26% |
| 2026-06-17 | 9.72 | 9.65 | -0.11 | -1.13% | 9.56 | 9.78 | 84903 | 8173 | 0.71% |
| 2026-06-16 | 10.00 | 9.76 | -0.19 | -1.91% | 9.71 | 10.10 | 147619 | 14589 | 1.23% |
| 2026-06-15 | 9.97 | 10.15 | 0.15 | 1.50% | 9.91 | 10.17 | 149406 | 14983 | 1.25% |
| 2026-06-12 | 9.66 | 10.00 | 0.40 | 4.17% | 9.55 | 10.08 | 206617 | 20503 | 1.72% |
| 2026-06-11 | 9.58 | 9.60 | -0.06 | -0.62% | 9.57 | 9.77 | 99722 | 9619 | 0.83% |
| 2026-06-10 | 9.40 | 9.66 | 0.18 | 1.90% | 9.40 | 9.68 | 122163 | 11680 | 1.02% |
| 2026-06-09 | 9.55 | 9.48 | -0.07 | -0.73% | 9.39 | 9.60 | 130548 | 12359 | 1.09% |
| 2026-06-08 | 9.80 | 9.55 | -0.20 | -2.05% | 9.45 | 9.99 | 189091 | 18331 | 1.58% |
| 2026-06-05 | 9.75 | 9.75 | 0.07 | 0.72% | 9.69 | 9.85 | 92486 | 9034 | 0.77% |
| 2026-06-04 | 9.91 | 9.68 | -0.24 | -2.42% | 9.62 | 9.97 | 103387 | 10073 | 0.86% |
| 2026-06-03 | 10.03 | 9.92 | -0.06 | -0.60% | 9.83 | 10.03 | 100401 | 9960 | 0.84% |
| 2026-06-02 | 10.15 | 9.98 | -0.17 | -1.67% | 9.95 | 10.20 | 126024 | 12666 | 1.05% |
| 2026-06-01 | 10.25 | 10.15 | -0.10 | -0.98% | 10.08 | 10.28 | 132182 | 13421 | 1.10% |
| 2026-05-29 | 10.20 | 10.25 | 0.11 | 1.08% | 10.11 | 10.33 | 136648 | 13942 | 1.14% |
| 2026-05-28 | 10.30 | 10.14 | -0.15 | -1.46% | 10.02 | 10.31 | 117448 | 11935 | 0.98% |
| 2026-05-27 | 10.44 | 10.29 | -0.20 | -1.91% | 10.25 | 10.48 | 121877 | 12594 | 1.02% |
| 2026-05-26 | 10.52 | 10.49 | -0.04 | -0.38% | 10.36 | 10.71 | 123222 | 12924 | 1.03% |
| 2026-05-25 | 10.64 | 10.53 | -0.12 | -1.13% | 10.45 | 10.67 | 137831 | 14521 | 1.15% |
| 2026-05-22 | 10.91 | 10.65 | -0.02 | -0.19% | 10.50 | 10.91 | 158676 | 16873 | 1.32% |
| 2026-05-21 | 10.86 | 10.67 | -0.26 | -2.38% | 10.62 | 11.04 | 145453 | 15780 | 1.21% |
| 2026-05-20 | 10.82 | 10.93 | 0.04 | 0.37% | 10.64 | 10.96 | 171052 | 18499 | 1.43% |
| 2026-05-19 | 10.99 | 10.89 | -0.04 | -0.37% | 10.80 | 11.08 | 169607 | 18502 | 1.41% |
| 2026-05-18 | 11.24 | 10.93 | -0.23 | -2.06% | 10.79 | 11.28 | 264056 | 29088 | 2.20% |
| 2026-05-15 | 11.47 | 11.16 | -0.36 | -3.13% | 11.11 | 11.57 | 267922 | 30278 | 2.23% |
| 2026-05-14 | 11.53 | 11.52 | 0.05 | 0.44% | 11.34 | 11.72 | 312318 | 36072 | 2.61% |
| 2026-05-13 | 11.46 | 11.47 | 0.01 | 0.09% | 11.34 | 11.55 | 166499 | 19073 | 1.39% |
| 2026-05-12 | 11.73 | 11.46 | -0.35 | -2.96% | 11.46 | 11.73 | 255697 | 29564 | 2.13% |
| 2026-05-11 | 11.56 | 11.81 | 0.26 | 2.25% | 11.38 | 11.83 | 360384 | 41906 | 3.01% |
| 2026-05-08 | 11.58 | 11.55 | -0.07 | -0.60% | 11.45 | 11.67 | 216698 | 24989 | 1.81% |
| 2026-05-07 | 11.52 | 11.62 | 0.03 | 0.26% | 11.48 | 11.72 | 235716 | 27339 | 1.97% |
| 2026-05-06 | 11.25 | 11.59 | 0.27 | 2.39% | 11.16 | 11.82 | 406209 | 47030 | 3.39% |
| 2026-04-30 | 11.44 | 11.32 | -0.15 | -1.31% | 11.32 | 11.53 | 264803 | 30216 | 2.21% |
| 2026-04-29 | 11.44 | 11.47 | -0.05 | -0.43% | 11.16 | 11.65 | 332345 | 38031 | 2.77% |
| 2026-04-28 | 11.68 | 11.52 | -0.13 | -1.12% | 11.43 | 11.75 | 407951 | 47195 | 3.40% |
| 2026-04-27 | 11.29 | 11.65 | 0.28 | 2.46% | 11.21 | 11.65 | 384784 | 44142 | 3.21% |
| 2026-04-24 | 11.24 | 11.37 | 0.13 | 1.16% | 11.08 | 11.44 | 343600 | 38812 | 2.87% |
| 2026-04-23 | 11.28 | 11.24 | -0.13 | -1.14% | 11.07 | 11.38 | 323134 | 36149 | 2.70% |
| 2026-04-22 | 11.01 | 11.37 | 0.31 | 2.80% | 10.92 | 11.38 | 386200 | 43316 | 3.22% |
| 2026-04-21 | 11.14 | 11.06 | -0.11 | -0.98% | 11.03 | 11.30 | 304187 | 33884 | 2.54% |
| 2026-04-20 | 11.15 | 11.17 | -0.07 | -0.62% | 11.01 | 11.23 | 371907 | 41358 | 3.10% |
| 2026-04-17 | 11.47 | 11.24 | -0.29 | -2.52% | 11.11 | 11.63 | 615538 | 69238 | 5.13% |