当前时间：2026-08-17 05:16:32 星期一休市中
| 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 | 11.53 | 11.75 | 0.22 | 1.91% | 10.82 | 12.08 | 461491 | 52965 | 4.07% |
| 2026-08-13 | 10.44 | 11.53 | 1.05 | 10.02% | 10.10 | 11.53 | 456034 | 49926 | 4.03% |
| 2026-08-12 | 10.17 | 10.48 | 0.95 | 9.97% | 10.04 | 10.48 | 284655 | 29503 | 2.51% |
| 2026-08-11 | 9.11 | 9.53 | 0.43 | 4.73% | 8.97 | 9.83 | 259950 | 24527 | 2.29% |
| 2026-08-10 | 8.31 | 9.10 | 0.83 | 10.04% | 8.27 | 9.10 | 111526 | 9906 | 0.98% |
| 2026-08-07 | 8.40 | 8.27 | -0.13 | -1.55% | 8.22 | 8.48 | 54609 | 4536 | 0.48% |
| 2026-08-06 | 8.38 | 8.40 | 0.02 | 0.24% | 8.28 | 8.49 | 35465 | 2966 | 0.31% |
| 2026-08-05 | 8.31 | 8.38 | 0.00 | 0.00% | 8.27 | 8.43 | 50321 | 4205 | 0.44% |
| 2026-08-04 | 8.70 | 8.38 | -0.28 | -3.23% | 8.35 | 8.70 | 42372 | 3570 | 0.37% |
| 2026-08-03 | 8.59 | 8.66 | 0.02 | 0.23% | 8.53 | 8.71 | 38519 | 3330 | 0.34% |
| 2026-07-31 | 8.57 | 8.64 | 0.01 | 0.12% | 8.48 | 8.65 | 48784 | 4175 | 0.43% |
| 2026-07-30 | 8.57 | 8.63 | -0.02 | -0.23% | 8.56 | 8.82 | 44452 | 3855 | 0.39% |
| 2026-07-29 | 8.47 | 8.65 | 0.14 | 1.65% | 8.47 | 8.75 | 43632 | 3777 | 0.39% |
| 2026-07-28 | 8.38 | 8.51 | 0.12 | 1.43% | 8.35 | 8.58 | 39135 | 3325 | 0.35% |
| 2026-07-27 | 8.42 | 8.39 | -0.02 | -0.24% | 8.33 | 8.56 | 46875 | 3949 | 0.41% |
| 2026-07-24 | 8.17 | 8.41 | 0.10 | 1.20% | 8.16 | 8.44 | 39723 | 3317 | 0.35% |
| 2026-07-23 | 8.25 | 8.31 | 0.12 | 1.47% | 8.02 | 8.31 | 46956 | 3857 | 0.41% |
| 2026-07-22 | 8.41 | 8.19 | -0.30 | -3.53% | 8.01 | 8.41 | 97484 | 7958 | 0.86% |
| 2026-07-21 | 7.96 | 8.49 | 0.53 | 6.66% | 7.93 | 8.60 | 101588 | 8438 | 0.90% |
| 2026-07-20 | 7.99 | 7.96 | 0.14 | 1.79% | 7.84 | 8.15 | 69553 | 5554 | 0.61% |
| 2026-07-17 | 8.14 | 7.82 | -0.41 | -4.98% | 7.80 | 8.27 | 62285 | 5019 | 0.55% |
| 2026-07-16 | 8.17 | 8.23 | 0.00 | 0.00% | 8.14 | 8.32 | 54066 | 4447 | 0.48% |
| 2026-07-15 | 7.90 | 8.23 | 0.40 | 5.11% | 7.75 | 8.27 | 66636 | 5429 | 0.59% |
| 2026-07-14 | 7.61 | 7.83 | 0.18 | 2.35% | 7.61 | 7.83 | 37623 | 2910 | 0.33% |
| 2026-07-13 | 7.92 | 7.65 | -0.20 | -2.55% | 7.56 | 7.92 | 42134 | 3233 | 0.37% |
| 2026-07-10 | 7.78 | 7.85 | -0.02 | -0.25% | 7.77 | 7.96 | 28672 | 2257 | 0.25% |
| 2026-07-09 | 7.95 | 7.87 | -0.05 | -0.63% | 7.76 | 8.06 | 40368 | 3164 | 0.36% |
| 2026-07-08 | 7.89 | 7.92 | 0.07 | 0.89% | 7.74 | 7.97 | 39820 | 3141 | 0.35% |
| 2026-07-07 | 8.03 | 7.85 | -0.23 | -2.85% | 7.78 | 8.15 | 44809 | 3539 | 0.40% |
| 2026-07-06 | 8.08 | 8.08 | 0.02 | 0.25% | 8.01 | 8.14 | 37239 | 3004 | 0.33% |
| 2026-07-03 | 8.01 | 8.06 | 0.11 | 1.38% | 7.91 | 8.19 | 58649 | 4719 | 0.52% |
| 2026-07-02 | 7.92 | 7.95 | -0.05 | -0.63% | 7.82 | 8.13 | 61986 | 4936 | 0.55% |
| 2026-07-01 | 8.03 | 8.00 | -0.03 | -0.37% | 7.95 | 8.23 | 48345 | 3904 | 0.43% |
| 2026-06-30 | 8.16 | 8.03 | -0.19 | -2.31% | 7.90 | 8.30 | 49629 | 3990 | 0.44% |
| 2026-06-29 | 8.21 | 8.22 | -0.05 | -0.60% | 7.91 | 8.31 | 60338 | 4891 | 0.53% |
| 2026-06-26 | 8.40 | 8.27 | -0.13 | -1.55% | 8.22 | 8.40 | 42300 | 3513 | 0.37% |
| 2026-06-25 | 8.62 | 8.40 | -0.20 | -2.33% | 8.28 | 8.64 | 68096 | 5714 | 0.60% |
| 2026-06-24 | 8.77 | 8.60 | -0.16 | -1.83% | 8.60 | 8.82 | 29972 | 2595 | 0.26% |
| 2026-06-23 | 9.01 | 8.76 | -0.19 | -2.12% | 8.70 | 9.14 | 57822 | 5130 | 0.51% |
| 2026-06-22 | 8.98 | 8.95 | -0.09 | -1.00% | 8.66 | 9.10 | 51959 | 4595 | 0.46% |
| 2026-06-18 | 9.48 | 9.04 | -0.39 | -4.14% | 8.94 | 9.48 | 69086 | 6280 | 0.61% |
| 2026-06-17 | 9.36 | 9.43 | -0.07 | -0.74% | 9.12 | 9.74 | 91579 | 8666 | 0.81% |
| 2026-06-16 | 9.31 | 9.50 | 0.22 | 2.37% | 9.20 | 9.55 | 67087 | 6331 | 0.59% |
| 2026-06-15 | 9.00 | 9.28 | 0.33 | 3.69% | 8.97 | 9.33 | 76193 | 7006 | 0.67% |
| 2026-06-12 | 8.62 | 8.95 | 0.34 | 3.95% | 8.50 | 8.99 | 57070 | 5037 | 0.50% |
| 2026-06-11 | 8.70 | 8.61 | -0.11 | -1.26% | 8.56 | 8.80 | 59306 | 5138 | 0.52% |
| 2026-06-10 | 8.61 | 8.72 | -0.03 | -0.34% | 8.52 | 8.82 | 67682 | 5845 | 0.60% |
| 2026-06-09 | 8.70 | 8.75 | 0.19 | 2.22% | 8.59 | 8.85 | 82792 | 7255 | 0.73% |
| 2026-06-08 | 8.21 | 8.56 | 0.08 | 0.94% | 8.20 | 8.77 | 100454 | 8659 | 0.89% |
| 2026-06-05 | 8.42 | 8.48 | 0.05 | 0.59% | 8.36 | 8.56 | 50847 | 4303 | 0.45% |
| 2026-06-04 | 8.85 | 8.43 | -0.29 | -3.33% | 8.35 | 8.88 | 57365 | 4892 | 0.51% |
| 2026-06-03 | 8.68 | 8.72 | 0.03 | 0.35% | 8.59 | 8.92 | 67252 | 5908 | 0.59% |
| 2026-06-02 | 8.89 | 8.69 | -0.16 | -1.81% | 8.51 | 8.93 | 68658 | 5958 | 0.61% |
| 2026-06-01 | 8.92 | 8.85 | -0.14 | -1.56% | 8.60 | 9.00 | 122187 | 10737 | 1.08% |
| 2026-05-29 | 8.86 | 8.99 | 0.11 | 1.24% | 8.78 | 9.08 | 64396 | 5758 | 0.57% |
| 2026-05-28 | 9.07 | 8.88 | -0.35 | -3.79% | 8.81 | 9.30 | 123411 | 11024 | 1.09% |
| 2026-05-27 | 9.46 | 9.23 | -0.23 | -2.43% | 8.82 | 9.46 | 137041 | 12424 | 1.21% |
| 2026-05-26 | 9.25 | 9.46 | 0.21 | 2.27% | 9.07 | 9.75 | 103275 | 9814 | 0.91% |
| 2026-05-25 | 8.84 | 9.25 | 0.36 | 4.05% | 8.84 | 9.33 | 70943 | 6477 | 0.63% |
| 2026-05-22 | 9.12 | 8.89 | -0.20 | -2.20% | 8.89 | 9.16 | 39618 | 3553 | 0.35% |
| 2026-05-21 | 9.27 | 9.09 | -0.15 | -1.62% | 9.07 | 9.39 | 50217 | 4641 | 0.44% |
| 2026-05-20 | 9.11 | 9.24 | 0.03 | 0.33% | 9.06 | 9.29 | 38926 | 3574 | 0.34% |
| 2026-05-19 | 9.03 | 9.21 | 0.08 | 0.88% | 8.95 | 9.21 | 59657 | 5427 | 0.53% |
| 2026-05-18 | 9.27 | 9.13 | -0.16 | -1.72% | 9.00 | 9.41 | 104308 | 9575 | 0.92% |
| 2026-05-15 | 9.35 | 9.29 | -0.04 | -0.43% | 9.21 | 9.44 | 55569 | 5179 | 0.49% |
| 2026-05-14 | 9.48 | 9.33 | -0.16 | -1.69% | 9.33 | 9.55 | 35102 | 3309 | 0.31% |
| 2026-05-13 | 9.36 | 9.49 | 0.20 | 2.15% | 9.20 | 9.52 | 62335 | 5865 | 0.55% |
| 2026-05-12 | 9.38 | 9.29 | -0.17 | -1.80% | 9.26 | 9.53 | 70300 | 6603 | 0.62% |
| 2026-05-11 | 9.54 | 9.46 | -0.03 | -0.32% | 9.35 | 9.55 | 62160 | 5881 | 0.55% |