当前时间：2026-08-17 06:26:45 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 | 13.740 | 13.680 | -0.930 | -6.37% | 13.220 | 13.940 | 58918 | 7939 | 11.10% |
| 2026-08-13 | 14.930 | 14.610 | -0.320 | -2.14% | 13.240 | 15.000 | 94940 | 13254 | 17.89% |
| 2026-08-12 | 11.610 | 14.930 | 3.440 | 29.94% | 11.460 | 14.930 | 98193 | 14136 | 18.51% |
| 2026-08-11 | 11.470 | 11.490 | 0.000 | 0.00% | 11.230 | 11.500 | 12393 | 1410 | 2.34% |
| 2026-08-10 | 11.400 | 11.490 | 0.170 | 1.50% | 11.150 | 11.730 | 13700 | 1564 | 2.58% |
| 2026-08-07 | 11.300 | 11.320 | 0.110 | 0.98% | 10.700 | 11.600 | 25615 | 2841 | 4.83% |
| 2026-08-06 | 10.790 | 11.210 | 0.310 | 2.84% | 10.790 | 12.270 | 40215 | 4574 | 7.58% |
| 2026-08-05 | 11.600 | 10.900 | -0.440 | -3.88% | 10.810 | 11.650 | 39679 | 4391 | 7.48% |
| 2026-08-04 | 10.590 | 11.340 | 0.760 | 7.18% | 10.450 | 11.360 | 25638 | 2828 | 4.83% |
| 2026-08-03 | 10.790 | 10.580 | -0.220 | -2.04% | 10.210 | 10.790 | 16985 | 1776 | 3.20% |
| 2026-07-31 | 10.620 | 10.800 | -0.030 | -0.28% | 10.500 | 10.990 | 24506 | 2651 | 4.62% |
| 2026-07-30 | 10.610 | 10.830 | 0.030 | 0.28% | 10.580 | 11.130 | 33676 | 3661 | 6.35% |
| 2026-07-29 | 10.450 | 10.800 | 0.260 | 2.47% | 9.840 | 10.910 | 33853 | 3477 | 6.38% |
| 2026-07-28 | 9.950 | 10.540 | 0.560 | 5.61% | 9.800 | 11.430 | 49573 | 5281 | 9.34% |
| 2026-07-27 | 9.360 | 9.980 | 0.430 | 4.50% | 9.280 | 10.300 | 32547 | 3200 | 6.13% |
| 2026-07-24 | 8.900 | 9.550 | 0.530 | 5.88% | 8.830 | 9.610 | 34748 | 3223 | 6.55% |
| 2026-07-23 | 8.630 | 9.020 | 0.330 | 3.80% | 8.570 | 9.090 | 18389 | 1635 | 3.47% |
| 2026-07-22 | 8.500 | 8.690 | 0.100 | 1.16% | 8.490 | 8.840 | 15882 | 1381 | 2.99% |
| 2026-07-21 | 8.220 | 8.590 | 0.330 | 4.00% | 7.700 | 8.630 | 21965 | 1792 | 4.14% |
| 2026-07-20 | 8.910 | 8.260 | -0.580 | -6.56% | 8.010 | 9.060 | 15128 | 1289 | 2.85% |
| 2026-07-17 | 8.720 | 8.840 | 0.130 | 1.49% | 8.610 | 9.170 | 19255 | 1719 | 3.63% |
| 2026-07-16 | 8.510 | 8.710 | 0.140 | 1.63% | 8.360 | 8.970 | 11600 | 1009 | 2.19% |
| 2026-07-15 | 8.640 | 8.570 | -0.060 | -0.70% | 8.510 | 8.990 | 9920 | 863 | 1.87% |
| 2026-07-14 | 8.480 | 8.630 | 0.130 | 1.53% | 8.400 | 8.690 | 7732 | 661 | 1.46% |
| 2026-07-13 | 8.960 | 8.500 | -0.380 | -4.28% | 8.250 | 8.960 | 11828 | 1002 | 2.23% |
| 2026-07-10 | 8.180 | 8.880 | 0.700 | 8.56% | 8.080 | 9.150 | 20857 | 1820 | 3.93% |
| 2026-07-09 | 8.310 | 8.180 | -0.160 | -1.92% | 7.940 | 8.390 | 7412 | 601 | 1.40% |
| 2026-07-08 | 8.440 | 8.340 | -0.140 | -1.65% | 8.210 | 8.510 | 7674 | 639 | 1.45% |
| 2026-07-07 | 8.590 | 8.480 | -0.020 | -0.24% | 8.410 | 8.750 | 7167 | 614 | 1.35% |
| 2026-07-06 | 8.770 | 8.500 | -0.290 | -3.30% | 8.450 | 8.850 | 11809 | 1018 | 2.23% |
| 2026-07-03 | 8.470 | 8.790 | 0.360 | 4.27% | 8.410 | 8.860 | 16013 | 1388 | 3.02% |
| 2026-07-02 | 8.750 | 8.430 | -0.320 | -3.66% | 8.360 | 8.880 | 13605 | 1177 | 2.56% |
| 2026-07-01 | 8.500 | 8.750 | 0.210 | 2.46% | 8.290 | 8.870 | 19090 | 1648 | 3.60% |
| 2026-06-30 | 8.530 | 8.540 | 0.100 | 1.18% | 8.240 | 8.790 | 11801 | 1009 | 2.22% |
| 2026-06-29 | 8.390 | 8.440 | -0.010 | -0.12% | 8.120 | 8.480 | 8167 | 679 | 1.54% |
| 2026-06-26 | 8.700 | 8.450 | -0.400 | -4.52% | 8.410 | 8.910 | 10805 | 926 | 2.04% |
| 2026-06-25 | 9.070 | 8.850 | -0.270 | -2.96% | 8.650 | 9.110 | 12514 | 1107 | 2.36% |
| 2026-06-24 | 9.640 | 9.120 | -0.510 | -5.30% | 9.040 | 9.680 | 11929 | 1108 | 2.25% |
| 2026-06-23 | 9.560 | 9.630 | 0.110 | 1.16% | 9.490 | 10.090 | 16123 | 1572 | 3.04% |
| 2026-06-22 | 9.100 | 9.520 | 0.370 | 4.04% | 8.720 | 9.550 | 15928 | 1457 | 3.00% |
| 2026-06-18 | 9.460 | 9.150 | -0.390 | -4.09% | 9.080 | 9.460 | 12472 | 1154 | 2.35% |
| 2026-06-17 | 9.280 | 9.540 | 0.260 | 2.80% | 9.000 | 9.550 | 21650 | 2019 | 4.08% |
| 2026-06-16 | 9.640 | 9.280 | -0.330 | -3.43% | 9.240 | 9.640 | 14572 | 1369 | 2.75% |
| 2026-06-15 | 9.760 | 9.610 | -0.150 | -1.54% | 9.500 | 9.810 | 10998 | 1064 | 2.07% |
| 2026-06-12 | 9.650 | 9.760 | 0.170 | 1.77% | 9.510 | 9.870 | 10808 | 1050 | 2.04% |
| 2026-06-11 | 10.220 | 9.590 | -0.490 | -4.86% | 9.490 | 10.260 | 12024 | 1171 | 2.27% |
| 2026-06-10 | 10.600 | 10.080 | -0.550 | -5.17% | 10.080 | 10.810 | 14012 | 1455 | 2.64% |
| 2026-06-09 | 11.250 | 10.630 | -0.390 | -3.54% | 10.580 | 11.400 | 16534 | 1793 | 3.12% |
| 2026-06-08 | 10.190 | 11.020 | 0.590 | 5.66% | 10.180 | 11.400 | 25142 | 2753 | 4.74% |
| 2026-06-05 | 9.840 | 10.430 | 0.530 | 5.35% | 9.840 | 10.600 | 10404 | 1071 | 1.96% |
| 2026-06-04 | 10.290 | 10.050 | -0.230 | -2.24% | 9.890 | 10.290 | 8533 | 853 | 1.61% |
| 2026-06-03 | 10.750 | 10.280 | -0.520 | -4.81% | 10.150 | 10.750 | 12254 | 1283 | 2.31% |
| 2026-06-02 | 10.290 | 10.800 | 0.150 | 1.41% | 10.290 | 11.410 | 14452 | 1542 | 2.72% |
| 2026-06-01 | 10.250 | 10.650 | 0.330 | 3.20% | 10.180 | 10.800 | 7982 | 847 | 1.50% |
| 2026-05-29 | 10.430 | 10.320 | -0.130 | -1.24% | 10.280 | 10.730 | 8440 | 884 | 1.59% |
| 2026-05-28 | 10.110 | 10.450 | 0.320 | 3.16% | 9.870 | 10.580 | 12481 | 1282 | 2.35% |
| 2026-05-27 | 10.400 | 10.130 | -0.270 | -2.60% | 9.770 | 10.530 | 16887 | 1687 | 3.18% |
| 2026-05-26 | 10.860 | 10.400 | -0.470 | -4.32% | 10.340 | 10.860 | 10675 | 1118 | 2.01% |
| 2026-05-25 | 11.340 | 10.870 | -0.420 | -3.72% | 10.760 | 11.370 | 10318 | 1132 | 1.94% |
| 2026-05-22 | 11.400 | 11.290 | -0.100 | -0.88% | 11.180 | 11.440 | 5743 | 647 | 1.08% |
| 2026-05-21 | 11.750 | 11.390 | -0.350 | -2.98% | 11.350 | 11.940 | 7016 | 817 | 1.32% |
| 2026-05-20 | 12.140 | 11.740 | -0.340 | -2.81% | 11.610 | 12.230 | 6876 | 814 | 1.30% |
| 2026-05-19 | 11.740 | 12.080 | 0.350 | 2.98% | 11.710 | 12.170 | 8453 | 1016 | 1.59% |
| 2026-05-18 | 11.950 | 11.730 | -0.220 | -1.84% | 11.630 | 12.090 | 8100 | 955 | 1.53% |
| 2026-05-15 | 12.080 | 11.950 | -0.040 | -0.33% | 11.900 | 12.340 | 7695 | 928 | 1.45% |
| 2026-05-14 | 12.350 | 11.990 | -0.260 | -2.12% | 11.920 | 12.350 | 9787 | 1184 | 1.84% |
| 2026-05-13 | 12.330 | 12.250 | -0.040 | -0.33% | 12.100 | 12.390 | 8637 | 1057 | 1.63% |
| 2026-05-12 | 12.400 | 12.290 | -0.140 | -1.13% | 12.170 | 12.580 | 6929 | 854 | 1.31% |
| 2026-05-11 | 12.690 | 12.430 | -0.290 | -2.28% | 12.350 | 12.770 | 12046 | 1504 | 2.27% |