当前时间：2026-08-17 06:26:14 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 | 11.69 | 11.88 | 0.19 | 1.63% | 11.39 | 12.00 | 72673 | 8513 | 3.59% |
| 2026-08-13 | 11.13 | 11.69 | 0.46 | 4.10% | 11.00 | 11.94 | 121505 | 14111 | 5.99% |
| 2026-08-12 | 11.74 | 11.23 | -0.39 | -3.36% | 11.11 | 11.90 | 98884 | 11213 | 4.88% |
| 2026-08-11 | 12.05 | 11.62 | -0.55 | -4.52% | 10.88 | 12.20 | 145916 | 16819 | 7.20% |
| 2026-08-10 | 10.37 | 12.17 | 1.80 | 17.36% | 10.21 | 12.36 | 131134 | 15021 | 6.47% |
| 2026-08-07 | 10.20 | 10.37 | 0.22 | 2.17% | 9.87 | 10.75 | 40251 | 4144 | 1.99% |
| 2026-08-06 | 10.01 | 10.15 | 0.12 | 1.20% | 9.97 | 10.18 | 21545 | 2171 | 1.06% |
| 2026-08-05 | 10.02 | 10.03 | 0.01 | 0.10% | 9.90 | 10.12 | 26486 | 2646 | 1.31% |
| 2026-08-04 | 9.85 | 10.02 | 0.19 | 1.93% | 9.83 | 10.10 | 29716 | 2968 | 1.47% |
| 2026-08-03 | 9.47 | 9.83 | 0.43 | 4.57% | 9.41 | 9.90 | 40877 | 3947 | 2.02% |
| 2026-07-31 | 9.24 | 9.40 | 0.21 | 2.29% | 9.20 | 9.44 | 27269 | 2548 | 1.35% |
| 2026-07-30 | 9.20 | 9.19 | -0.05 | -0.54% | 9.08 | 9.39 | 27118 | 2506 | 1.34% |
| 2026-07-29 | 8.98 | 9.24 | 0.28 | 3.13% | 8.94 | 9.24 | 29559 | 2690 | 1.46% |
| 2026-07-28 | 8.89 | 8.96 | 0.00 | 0.00% | 8.89 | 9.15 | 24737 | 2229 | 1.22% |
| 2026-07-27 | 8.75 | 8.96 | 0.21 | 2.40% | 8.71 | 8.99 | 26712 | 2377 | 1.32% |
| 2026-07-24 | 8.83 | 8.75 | -0.19 | -2.13% | 8.57 | 8.89 | 24861 | 2170 | 1.23% |
| 2026-07-23 | 8.66 | 8.94 | 0.26 | 3.00% | 8.58 | 8.96 | 26285 | 2305 | 1.30% |
| 2026-07-22 | 8.88 | 8.68 | -0.22 | -2.47% | 8.61 | 8.96 | 29172 | 2556 | 1.44% |
| 2026-07-21 | 8.94 | 8.90 | -0.04 | -0.45% | 8.38 | 8.96 | 40464 | 3521 | 2.00% |
| 2026-07-20 | 9.30 | 8.94 | -0.31 | -3.35% | 8.70 | 9.45 | 43659 | 3960 | 2.15% |
| 2026-07-17 | 9.79 | 9.25 | -0.47 | -4.84% | 9.11 | 9.81 | 35660 | 3356 | 1.76% |
| 2026-07-16 | 9.57 | 9.72 | 0.05 | 0.52% | 9.41 | 9.89 | 25240 | 2444 | 1.25% |
| 2026-07-15 | 9.50 | 9.67 | 0.15 | 1.58% | 9.43 | 9.75 | 24726 | 2381 | 1.22% |
| 2026-07-14 | 9.30 | 9.52 | 0.22 | 2.37% | 9.20 | 9.53 | 35825 | 3365 | 1.77% |
| 2026-07-13 | 10.00 | 9.30 | -0.47 | -4.81% | 9.20 | 10.00 | 38928 | 3669 | 1.92% |
| 2026-07-10 | 9.61 | 9.77 | 0.16 | 1.66% | 9.46 | 10.00 | 25328 | 2481 | 1.25% |
| 2026-07-09 | 9.65 | 9.61 | -0.04 | -0.41% | 9.34 | 9.72 | 20540 | 1960 | 1.01% |
| 2026-07-08 | 9.83 | 9.65 | -0.28 | -2.82% | 9.61 | 9.91 | 21653 | 2103 | 1.07% |
| 2026-07-07 | 10.28 | 9.93 | -0.35 | -3.40% | 9.82 | 10.35 | 34097 | 3412 | 1.68% |
| 2026-07-06 | 10.35 | 10.28 | -0.12 | -1.15% | 10.25 | 10.60 | 26390 | 2744 | 1.30% |
| 2026-07-03 | 10.35 | 10.40 | 0.14 | 1.36% | 10.17 | 10.50 | 26518 | 2751 | 1.31% |
| 2026-07-02 | 10.22 | 10.26 | 0.03 | 0.29% | 10.16 | 10.57 | 34038 | 3526 | 1.68% |
| 2026-07-01 | 9.91 | 10.23 | 0.25 | 2.51% | 9.91 | 10.32 | 33274 | 3385 | 1.64% |
| 2026-06-30 | 10.00 | 9.98 | -0.02 | -0.20% | 9.80 | 10.17 | 39704 | 3959 | 1.96% |
| 2026-06-29 | 10.08 | 10.00 | -0.08 | -0.79% | 9.66 | 10.13 | 38044 | 3770 | 1.88% |
| 2026-06-26 | 10.36 | 10.08 | -0.28 | -2.70% | 10.01 | 10.36 | 27045 | 2734 | 1.33% |
| 2026-06-25 | 10.50 | 10.36 | -0.20 | -1.89% | 10.16 | 10.55 | 34499 | 3556 | 1.70% |
| 2026-06-24 | 11.04 | 10.56 | -0.47 | -4.26% | 10.51 | 11.14 | 41545 | 4443 | 2.05% |
| 2026-06-23 | 10.91 | 11.03 | -0.02 | -0.18% | 10.90 | 11.24 | 30229 | 3357 | 1.49% |
| 2026-06-22 | 11.68 | 11.05 | -0.43 | -3.75% | 10.74 | 11.68 | 53018 | 5816 | 2.62% |
| 2026-06-18 | 11.31 | 11.48 | 0.02 | 0.17% | 11.01 | 12.00 | 59183 | 6823 | 2.92% |
| 2026-06-17 | 11.13 | 11.46 | 0.25 | 2.23% | 10.98 | 11.94 | 63435 | 7258 | 3.13% |
| 2026-06-16 | 11.31 | 11.21 | 0.13 | 1.17% | 10.83 | 11.34 | 34137 | 3791 | 1.68% |
| 2026-06-15 | 11.20 | 11.08 | 0.06 | 0.54% | 10.91 | 11.29 | 30381 | 3367 | 1.50% |
| 2026-06-12 | 11.04 | 11.02 | 0.07 | 0.64% | 10.91 | 11.22 | 28423 | 3142 | 1.40% |
| 2026-06-11 | 11.20 | 10.95 | -0.28 | -2.49% | 10.73 | 11.28 | 24096 | 2634 | 1.19% |
| 2026-06-10 | 11.13 | 11.23 | -0.03 | -0.27% | 10.87 | 11.37 | 29778 | 3310 | 1.47% |
| 2026-06-09 | 11.45 | 11.26 | 0.03 | 0.27% | 11.15 | 11.50 | 31508 | 3549 | 1.55% |
| 2026-06-08 | 11.40 | 11.23 | -0.33 | -2.85% | 11.00 | 11.64 | 33377 | 3776 | 1.65% |
| 2026-06-05 | 11.28 | 11.56 | 0.37 | 3.31% | 10.98 | 11.87 | 40731 | 4673 | 2.01% |
| 2026-06-04 | 11.50 | 11.19 | -0.33 | -2.86% | 11.11 | 11.62 | 27714 | 3127 | 1.37% |
| 2026-06-03 | 11.97 | 11.52 | -0.48 | -4.00% | 11.36 | 11.97 | 47076 | 5455 | 2.32% |
| 2026-06-02 | 12.36 | 12.00 | -0.37 | -2.99% | 11.83 | 12.60 | 40113 | 4821 | 1.98% |
| 2026-06-01 | 11.93 | 12.37 | 0.20 | 1.64% | 11.93 | 12.49 | 39454 | 4846 | 1.95% |
| 2026-05-29 | 13.00 | 12.17 | -0.90 | -6.89% | 12.07 | 13.16 | 45590 | 5696 | 2.25% |
| 2026-05-28 | 13.37 | 13.07 | -0.21 | -1.58% | 12.72 | 13.39 | 30182 | 3933 | 1.49% |
| 2026-05-27 | 13.60 | 13.28 | -0.21 | -1.56% | 12.94 | 13.69 | 45026 | 5969 | 2.22% |
| 2026-05-26 | 14.10 | 13.49 | -0.24 | -1.75% | 13.31 | 14.10 | 33999 | 4590 | 1.68% |
| 2026-05-25 | 14.19 | 13.73 | -0.47 | -3.31% | 13.50 | 14.30 | 50431 | 6940 | 2.49% |
| 2026-05-22 | 13.91 | 14.20 | 0.48 | 3.50% | 13.77 | 14.35 | 39273 | 5531 | 1.94% |
| 2026-05-21 | 14.55 | 13.72 | -0.86 | -5.90% | 13.67 | 14.67 | 52006 | 7340 | 2.57% |
| 2026-05-20 | 14.40 | 14.58 | 0.20 | 1.39% | 14.10 | 14.75 | 37512 | 5425 | 1.85% |
| 2026-05-19 | 14.33 | 14.38 | 0.06 | 0.42% | 14.19 | 14.68 | 32052 | 4619 | 1.58% |
| 2026-05-18 | 14.07 | 14.32 | 0.11 | 0.77% | 14.07 | 14.38 | 31145 | 4426 | 1.54% |
| 2026-05-15 | 14.52 | 14.21 | -0.18 | -1.25% | 14.06 | 14.52 | 34700 | 4945 | 1.71% |
| 2026-05-14 | 14.60 | 14.39 | 0.01 | 0.07% | 14.17 | 14.76 | 44726 | 6447 | 2.21% |
| 2026-05-13 | 14.27 | 14.38 | 0.27 | 1.91% | 14.03 | 14.61 | 39359 | 5650 | 1.94% |
| 2026-05-12 | 14.31 | 14.11 | -0.23 | -1.60% | 13.94 | 14.74 | 42253 | 6009 | 2.08% |
| 2026-05-11 | 14.46 | 14.34 | -0.20 | -1.38% | 14.07 | 14.96 | 63616 | 9142 | 3.14% |