当前时间：2026-08-17 06:28:14 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 | 11.08 | 11.30 | 0.19 | 1.71% | 11.08 | 12.10 | 277588 | 31641 | 7.60% |
| 2026-08-13 | 11.97 | 11.11 | -1.02 | -8.41% | 11.11 | 11.98 | 480450 | 55310 | 13.16% |
| 2026-08-12 | 11.85 | 12.13 | 0.85 | 7.54% | 11.48 | 12.41 | 599797 | 72282 | 16.43% |
| 2026-08-11 | 11.40 | 11.28 | -0.05 | -0.44% | 11.20 | 11.65 | 189431 | 21549 | 5.19% |
| 2026-08-10 | 11.23 | 11.33 | 0.23 | 2.07% | 10.92 | 11.49 | 181681 | 20476 | 4.98% |
| 2026-08-07 | 11.18 | 11.10 | -0.20 | -1.77% | 10.76 | 11.18 | 207777 | 22784 | 5.69% |
| 2026-08-06 | 11.17 | 11.30 | 0.08 | 0.71% | 11.09 | 11.53 | 222197 | 25142 | 6.09% |
| 2026-08-05 | 11.11 | 11.22 | 0.08 | 0.72% | 11.11 | 11.42 | 233990 | 26312 | 6.41% |
| 2026-08-04 | 11.24 | 11.14 | -0.02 | -0.18% | 11.00 | 11.40 | 265153 | 29592 | 7.26% |
| 2026-08-03 | 11.15 | 11.16 | -0.22 | -1.93% | 10.96 | 11.45 | 322817 | 35982 | 8.84% |
| 2026-07-31 | 10.68 | 11.38 | 0.25 | 2.25% | 10.61 | 12.20 | 549763 | 62940 | 15.06% |
| 2026-07-30 | 10.35 | 11.13 | 0.68 | 6.51% | 10.30 | 11.50 | 465659 | 50925 | 12.75% |
| 2026-07-29 | 10.45 | 10.45 | 0.03 | 0.29% | 10.22 | 10.95 | 335773 | 35238 | 9.20% |
| 2026-07-28 | 9.36 | 10.42 | 0.95 | 10.03% | 9.36 | 10.42 | 165972 | 16882 | 4.55% |
| 2026-07-27 | 9.12 | 9.47 | 0.33 | 3.61% | 9.04 | 9.50 | 90098 | 8453 | 2.47% |
| 2026-07-24 | 9.45 | 9.14 | -0.39 | -4.09% | 9.12 | 9.48 | 74324 | 6893 | 2.04% |
| 2026-07-23 | 9.40 | 9.53 | 0.09 | 0.95% | 9.28 | 9.54 | 84980 | 7988 | 2.33% |
| 2026-07-22 | 9.55 | 9.44 | -0.20 | -2.07% | 9.40 | 9.67 | 95952 | 9139 | 2.63% |
| 2026-07-21 | 9.45 | 9.64 | 0.11 | 1.15% | 9.23 | 9.65 | 144042 | 13646 | 3.95% |
| 2026-07-20 | 9.39 | 9.53 | 0.14 | 1.49% | 9.30 | 9.92 | 148351 | 14211 | 4.06% |
| 2026-07-17 | 9.82 | 9.39 | -0.47 | -4.77% | 9.31 | 9.99 | 137797 | 13271 | 3.77% |
| 2026-07-16 | 9.51 | 9.86 | 0.34 | 3.57% | 9.42 | 9.95 | 135886 | 13304 | 3.72% |
| 2026-07-15 | 9.20 | 9.52 | 0.24 | 2.59% | 9.18 | 9.60 | 97732 | 9283 | 2.68% |
| 2026-07-14 | 9.22 | 9.28 | -0.02 | -0.22% | 9.01 | 9.35 | 83273 | 7642 | 2.28% |
| 2026-07-13 | 9.58 | 9.30 | -0.37 | -3.83% | 9.24 | 9.75 | 91617 | 8609 | 2.51% |
| 2026-07-10 | 9.28 | 9.67 | 0.31 | 3.31% | 9.18 | 9.87 | 117979 | 11413 | 3.23% |
| 2026-07-09 | 9.35 | 9.36 | -0.07 | -0.74% | 9.07 | 9.52 | 96198 | 8919 | 2.63% |
| 2026-07-08 | 9.44 | 9.43 | 0.13 | 1.40% | 9.19 | 9.53 | 68175 | 6397 | 1.87% |
| 2026-07-07 | 9.65 | 9.30 | -0.35 | -3.63% | 9.29 | 9.66 | 51181 | 4823 | 1.40% |
| 2026-07-06 | 9.79 | 9.65 | -0.11 | -1.13% | 9.58 | 9.88 | 57863 | 5610 | 1.58% |
| 2026-07-03 | 9.68 | 9.76 | 0.09 | 0.93% | 9.58 | 9.84 | 75974 | 7391 | 2.08% |
| 2026-07-02 | 9.80 | 9.67 | -0.12 | -1.23% | 9.63 | 9.99 | 90001 | 8803 | 2.47% |
| 2026-07-01 | 9.60 | 9.79 | 0.31 | 3.27% | 9.49 | 9.89 | 105042 | 10187 | 2.88% |
| 2026-06-30 | 9.35 | 9.48 | 0.11 | 1.17% | 9.23 | 9.63 | 79315 | 7510 | 2.17% |
| 2026-06-29 | 9.40 | 9.37 | -0.03 | -0.32% | 9.19 | 9.50 | 73181 | 6833 | 2.00% |
| 2026-06-26 | 9.83 | 9.40 | -0.39 | -3.98% | 9.32 | 9.83 | 88123 | 8353 | 2.41% |
| 2026-06-25 | 10.08 | 9.79 | -0.28 | -2.78% | 9.68 | 10.11 | 86873 | 8539 | 2.38% |
| 2026-06-24 | 10.51 | 10.07 | -0.41 | -3.91% | 9.94 | 10.56 | 99111 | 9994 | 2.71% |
| 2026-06-23 | 10.65 | 10.48 | -0.15 | -1.41% | 10.41 | 10.82 | 77567 | 8237 | 2.12% |
| 2026-06-22 | 10.46 | 10.63 | 0.16 | 1.53% | 10.11 | 10.65 | 91716 | 9505 | 2.51% |
| 2026-06-18 | 10.41 | 10.47 | -0.01 | -0.10% | 10.28 | 10.65 | 64445 | 6759 | 1.77% |
| 2026-06-17 | 10.76 | 10.48 | -0.28 | -2.60% | 10.35 | 10.76 | 79439 | 8356 | 2.18% |
| 2026-06-16 | 10.72 | 10.76 | 0.02 | 0.19% | 10.51 | 10.79 | 62930 | 6715 | 1.72% |
| 2026-06-15 | 10.69 | 10.74 | 0.18 | 1.70% | 10.65 | 10.93 | 78719 | 8481 | 2.16% |
| 2026-06-12 | 10.60 | 10.56 | 0.10 | 0.96% | 10.45 | 10.74 | 83613 | 8872 | 2.29% |
| 2026-06-11 | 10.77 | 10.46 | -0.44 | -4.04% | 10.35 | 10.88 | 92546 | 9705 | 2.53% |
| 2026-06-10 | 10.94 | 10.90 | -0.15 | -1.36% | 10.74 | 11.46 | 98831 | 10912 | 2.71% |
| 2026-06-09 | 10.98 | 11.05 | 0.14 | 1.28% | 10.76 | 11.18 | 69138 | 7615 | 1.89% |
| 2026-06-08 | 10.71 | 10.91 | -0.16 | -1.45% | 10.66 | 11.10 | 68781 | 7486 | 1.88% |
| 2026-06-05 | 11.00 | 11.07 | 0.06 | 0.54% | 10.84 | 11.24 | 67050 | 7406 | 1.84% |
| 2026-06-04 | 11.19 | 11.01 | -0.19 | -1.70% | 10.93 | 11.25 | 66401 | 7328 | 1.82% |
| 2026-06-03 | 11.45 | 11.20 | -0.23 | -2.01% | 11.10 | 11.46 | 73874 | 8323 | 2.02% |
| 2026-06-02 | 11.71 | 11.43 | -0.28 | -2.39% | 11.28 | 11.77 | 85026 | 9704 | 2.33% |
| 2026-06-01 | 11.24 | 11.71 | 0.46 | 4.09% | 11.21 | 11.86 | 124501 | 14505 | 3.41% |
| 2026-05-29 | 11.60 | 11.25 | -0.38 | -3.27% | 11.20 | 11.80 | 87283 | 9964 | 2.39% |
| 2026-05-28 | 11.58 | 11.63 | 0.06 | 0.52% | 11.26 | 11.75 | 93939 | 10797 | 2.57% |
| 2026-05-27 | 11.95 | 11.57 | -0.44 | -3.66% | 11.50 | 12.08 | 99628 | 11654 | 2.73% |
| 2026-05-26 | 12.29 | 12.01 | -0.30 | -2.44% | 11.82 | 12.31 | 89221 | 10718 | 2.44% |
| 2026-05-25 | 12.53 | 12.31 | -0.22 | -1.76% | 12.18 | 12.68 | 71870 | 8875 | 1.97% |
| 2026-05-22 | 12.40 | 12.53 | 0.13 | 1.05% | 12.18 | 12.66 | 87126 | 10801 | 2.39% |
| 2026-05-21 | 12.97 | 12.40 | -0.43 | -3.35% | 12.35 | 13.14 | 119497 | 15244 | 3.27% |
| 2026-05-20 | 13.24 | 12.83 | -0.48 | -3.61% | 12.82 | 13.30 | 107342 | 13905 | 2.94% |
| 2026-05-19 | 12.77 | 13.31 | 0.51 | 3.98% | 12.70 | 13.32 | 152392 | 20070 | 4.17% |
| 2026-05-18 | 13.10 | 12.80 | -0.35 | -2.66% | 12.58 | 13.19 | 168075 | 21506 | 4.60% |
| 2026-05-15 | 13.13 | 13.15 | 0.05 | 0.38% | 13.05 | 13.34 | 76422 | 10072 | 2.09% |
| 2026-05-14 | 13.60 | 13.10 | -0.47 | -3.46% | 13.10 | 13.79 | 112315 | 14924 | 3.08% |
| 2026-05-13 | 13.42 | 13.57 | 0.12 | 0.89% | 13.33 | 13.67 | 71542 | 9656 | 1.96% |
| 2026-05-12 | 13.82 | 13.45 | -0.37 | -2.68% | 13.41 | 13.83 | 100098 | 13573 | 2.74% |
| 2026-05-11 | 13.95 | 13.82 | -0.13 | -0.93% | 13.70 | 14.05 | 92810 | 12809 | 2.54% |