当前时间：2026-06-24 22:05:52 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 8.03 | 7.95 | -0.08 | -1.00% | 7.85 | 8.03 | 309006 | 24491 | 1.36% |
| 2026-06-23 | 8.04 | 8.03 | -0.02 | -0.25% | 7.97 | 8.21 | 399515 | 32288 | 1.76% |
| 2026-06-22 | 8.01 | 8.05 | 0.03 | 0.37% | 7.80 | 8.09 | 505717 | 40195 | 2.23% |
| 2026-06-18 | 8.51 | 8.02 | -0.55 | -6.42% | 8.00 | 8.54 | 806824 | 66224 | 3.56% |
| 2026-06-17 | 8.64 | 8.57 | -0.06 | -0.70% | 8.48 | 8.72 | 478366 | 41155 | 2.11% |
| 2026-06-16 | 8.64 | 8.63 | -0.05 | -0.58% | 8.58 | 8.85 | 446593 | 38819 | 1.97% |
| 2026-06-15 | 8.70 | 8.68 | 0.00 | 0.00% | 8.58 | 8.74 | 454486 | 39388 | 2.00% |
| 2026-06-12 | 8.71 | 8.68 | 0.05 | 0.58% | 8.58 | 8.90 | 521648 | 45540 | 2.30% |
| 2026-06-11 | 8.40 | 8.63 | 0.11 | 1.29% | 8.37 | 8.68 | 436376 | 37199 | 1.93% |
| 2026-06-10 | 8.61 | 8.52 | -0.19 | -2.18% | 8.40 | 8.66 | 446400 | 37965 | 1.97% |
| 2026-06-09 | 8.76 | 8.71 | 0.01 | 0.11% | 8.49 | 8.80 | 438703 | 37994 | 1.94% |
| 2026-06-08 | 8.80 | 8.70 | -0.32 | -3.55% | 8.66 | 9.10 | 643571 | 56874 | 2.84% |
| 2026-06-05 | 9.56 | 9.02 | -0.58 | -6.04% | 8.96 | 9.72 | 880092 | 81316 | 3.88% |
| 2026-06-04 | 9.50 | 9.60 | -0.02 | -0.21% | 9.50 | 9.75 | 716614 | 69013 | 3.16% |
| 2026-06-03 | 9.40 | 9.62 | 0.07 | 0.73% | 9.21 | 9.78 | 1059060 | 100597 | 4.67% |
| 2026-06-02 | 9.70 | 9.55 | -0.27 | -2.75% | 9.43 | 9.74 | 866356 | 82734 | 3.82% |
| 2026-06-01 | 9.92 | 9.82 | 0.02 | 0.20% | 9.25 | 9.94 | 1371944 | 132408 | 6.05% |
| 2026-05-29 | 9.34 | 9.80 | 0.47 | 5.04% | 9.32 | 10.09 | 1494158 | 146195 | 6.59% |
| 2026-05-28 | 9.13 | 9.33 | 0.22 | 2.41% | 9.06 | 9.64 | 1213295 | 114061 | 5.35% |
| 2026-05-27 | 9.00 | 9.11 | 0.07 | 0.77% | 8.92 | 9.25 | 717539 | 65240 | 3.17% |
| 2026-05-26 | 8.91 | 9.04 | 0.06 | 0.67% | 8.85 | 9.15 | 786856 | 71006 | 3.47% |
| 2026-05-25 | 8.70 | 8.98 | 0.25 | 2.86% | 8.66 | 9.04 | 684008 | 60864 | 3.02% |
| 2026-05-22 | 8.51 | 8.73 | 0.27 | 3.19% | 8.38 | 8.85 | 710488 | 61585 | 3.13% |
| 2026-05-21 | 8.44 | 8.46 | 0.05 | 0.59% | 8.36 | 8.70 | 763059 | 65344 | 3.37% |
| 2026-05-20 | 8.87 | 8.41 | -0.59 | -6.56% | 8.40 | 8.87 | 921957 | 78936 | 4.07% |
| 2026-05-19 | 8.65 | 9.00 | 0.36 | 4.17% | 8.51 | 9.08 | 1092810 | 97296 | 4.82% |
| 2026-05-18 | 8.52 | 8.64 | 0.21 | 2.49% | 8.51 | 8.73 | 802890 | 69255 | 3.54% |
| 2026-05-15 | 8.41 | 8.43 | 0.00 | 0.00% | 8.22 | 8.58 | 618460 | 51891 | 2.73% |
| 2026-05-14 | 8.64 | 8.43 | -0.15 | -1.75% | 8.41 | 8.80 | 681251 | 58404 | 3.01% |
| 2026-05-13 | 8.45 | 8.58 | 0.14 | 1.66% | 8.41 | 8.66 | 821673 | 70485 | 3.62% |
| 2026-05-12 | 8.36 | 8.44 | 0.06 | 0.72% | 8.35 | 8.49 | 488092 | 41126 | 2.15% |
| 2026-05-11 | 8.25 | 8.38 | 0.14 | 1.70% | 8.21 | 8.40 | 461581 | 38553 | 2.04% |
| 2026-05-08 | 8.26 | 8.24 | -0.04 | -0.48% | 8.20 | 8.43 | 396270 | 32871 | 1.75% |
| 2026-05-07 | 8.20 | 8.28 | 0.08 | 0.98% | 8.18 | 8.30 | 384553 | 31732 | 1.70% |
| 2026-05-06 | 8.09 | 8.20 | 0.12 | 1.49% | 8.06 | 8.20 | 367428 | 29922 | 1.62% |
| 2026-04-30 | 8.09 | 8.08 | -0.01 | -0.12% | 8.02 | 8.10 | 307066 | 24731 | 1.35% |
| 2026-04-29 | 8.01 | 8.09 | 0.04 | 0.50% | 8.00 | 8.12 | 309494 | 24983 | 1.37% |
| 2026-04-28 | 8.03 | 8.05 | 0.02 | 0.25% | 7.96 | 8.06 | 282562 | 22615 | 1.25% |
| 2026-04-27 | 8.08 | 8.03 | -0.13 | -1.59% | 8.03 | 8.11 | 359475 | 28989 | 1.59% |
| 2026-04-24 | 8.18 | 8.16 | -0.15 | -1.81% | 8.01 | 8.24 | 522363 | 42417 | 2.30% |
| 2026-04-23 | 8.23 | 8.31 | 0.07 | 0.85% | 8.08 | 8.31 | 489861 | 40273 | 2.16% |
| 2026-04-22 | 8.25 | 8.24 | -0.05 | -0.60% | 8.21 | 8.31 | 349253 | 28825 | 1.54% |
| 2026-04-21 | 8.14 | 8.29 | 0.17 | 2.09% | 8.09 | 8.39 | 522434 | 43039 | 2.30% |
| 2026-04-20 | 8.07 | 8.12 | 0.05 | 0.62% | 8.04 | 8.13 | 276825 | 22377 | 1.22% |
| 2026-04-17 | 8.10 | 8.07 | -0.06 | -0.74% | 8.04 | 8.14 | 246191 | 19866 | 1.09% |
| 2026-04-16 | 8.14 | 8.13 | -0.01 | -0.12% | 8.07 | 8.17 | 307522 | 24955 | 1.36% |
| 2026-04-15 | 8.11 | 8.14 | 0.00 | 0.00% | 8.08 | 8.16 | 253539 | 20599 | 1.12% |
| 2026-04-14 | 8.13 | 8.14 | 0.02 | 0.25% | 8.06 | 8.21 | 280561 | 22767 | 1.24% |
| 2026-04-13 | 8.04 | 8.12 | 0.03 | 0.37% | 8.02 | 8.12 | 236958 | 19161 | 1.05% |
| 2026-04-10 | 8.06 | 8.09 | 0.05 | 0.62% | 8.05 | 8.11 | 235890 | 19084 | 1.04% |
| 2026-04-09 | 8.12 | 8.04 | -0.14 | -1.71% | 8.02 | 8.12 | 314544 | 25370 | 1.39% |
| 2026-04-08 | 8.04 | 8.18 | 0.23 | 2.89% | 7.98 | 8.18 | 443402 | 35845 | 1.96% |
| 2026-04-07 | 7.98 | 7.95 | -0.04 | -0.50% | 7.91 | 8.00 | 252075 | 20031 | 1.11% |
| 2026-04-03 | 8.18 | 7.99 | -0.23 | -2.80% | 7.94 | 8.20 | 461849 | 37015 | 2.04% |
| 2026-04-02 | 8.33 | 8.22 | -0.17 | -2.03% | 8.14 | 8.39 | 458412 | 37731 | 2.02% |
| 2026-04-01 | 8.47 | 8.39 | -0.03 | -0.36% | 8.30 | 8.47 | 493062 | 41278 | 2.18% |
| 2026-03-31 | 8.61 | 8.42 | -0.20 | -2.32% | 8.34 | 8.61 | 593184 | 49996 | 2.62% |
| 2026-03-30 | 8.90 | 8.62 | -0.49 | -5.38% | 8.38 | 8.90 | 1012588 | 86727 | 4.47% |
| 2026-03-27 | 8.74 | 9.11 | 0.30 | 3.41% | 8.58 | 9.13 | 941082 | 83620 | 4.15% |
| 2026-03-26 | 8.79 | 8.81 | -0.02 | -0.23% | 8.65 | 8.91 | 807023 | 70813 | 3.56% |
| 2026-03-25 | 8.35 | 8.83 | 0.47 | 5.62% | 8.30 | 8.91 | 904237 | 78864 | 3.99% |
| 2026-03-24 | 8.13 | 8.36 | 0.33 | 4.11% | 8.03 | 8.37 | 477505 | 39212 | 2.11% |
| 2026-03-23 | 8.29 | 8.03 | -0.41 | -4.86% | 7.98 | 8.33 | 610620 | 49724 | 2.69% |
| 2026-03-20 | 8.44 | 8.44 | 0.01 | 0.12% | 8.36 | 8.68 | 542331 | 46269 | 2.39% |
| 2026-03-19 | 8.50 | 8.43 | -0.13 | -1.52% | 8.36 | 8.63 | 486000 | 41371 | 2.14% |
| 2026-03-18 | 8.53 | 8.56 | 0.07 | 0.82% | 8.48 | 8.72 | 436937 | 37485 | 1.93% |
| 2026-03-17 | 8.57 | 8.49 | -0.12 | -1.39% | 8.47 | 8.69 | 458804 | 39317 | 2.02% |
| 2026-03-16 | 8.95 | 8.61 | -0.28 | -3.15% | 8.57 | 8.99 | 593958 | 51619 | 2.62% |