当前时间：2026-06-27 08:07:09 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 8.71 | 8.41 | -0.32 | -3.67% | 8.40 | 8.82 | 526720 | 45237 | 2.25% |
| 2026-06-25 | 8.54 | 8.73 | 0.17 | 1.99% | 8.43 | 8.84 | 667532 | 57977 | 2.85% |
| 2026-06-24 | 8.52 | 8.56 | -0.01 | -0.12% | 8.47 | 8.76 | 588110 | 50578 | 2.51% |
| 2026-06-23 | 8.30 | 8.57 | 0.21 | 2.51% | 8.30 | 8.96 | 924518 | 80174 | 3.95% |
| 2026-06-22 | 7.83 | 8.36 | 0.55 | 7.04% | 7.77 | 8.39 | 563062 | 45963 | 2.41% |
| 2026-06-18 | 8.04 | 7.81 | -0.26 | -3.22% | 7.77 | 8.06 | 264753 | 20847 | 1.13% |
| 2026-06-17 | 8.10 | 8.07 | -0.05 | -0.62% | 8.02 | 8.17 | 215342 | 17406 | 0.92% |
| 2026-06-16 | 7.99 | 8.12 | 0.04 | 0.50% | 7.96 | 8.12 | 293690 | 23652 | 1.25% |
| 2026-06-15 | 7.85 | 8.08 | 0.25 | 3.19% | 7.80 | 8.25 | 511850 | 41380 | 2.19% |
| 2026-06-12 | 7.45 | 7.83 | 0.43 | 5.81% | 7.41 | 7.84 | 428731 | 32956 | 1.83% |
| 2026-06-11 | 7.53 | 7.40 | -0.16 | -2.12% | 7.34 | 7.62 | 208705 | 15547 | 0.89% |
| 2026-06-10 | 7.41 | 7.56 | 0.15 | 2.02% | 7.36 | 7.58 | 230049 | 17219 | 0.98% |
| 2026-06-09 | 7.46 | 7.41 | -0.04 | -0.54% | 7.38 | 7.48 | 145312 | 10771 | 0.62% |
| 2026-06-08 | 7.63 | 7.45 | -0.25 | -3.25% | 7.37 | 7.68 | 263761 | 19852 | 1.13% |
| 2026-06-05 | 7.74 | 7.70 | -0.04 | -0.52% | 7.69 | 7.78 | 205825 | 15922 | 0.88% |
| 2026-06-04 | 7.89 | 7.74 | -0.19 | -2.40% | 7.64 | 7.97 | 272342 | 21198 | 1.16% |
| 2026-06-03 | 7.93 | 7.93 | 0.00 | 0.00% | 7.84 | 8.02 | 251102 | 19913 | 1.07% |
| 2026-06-02 | 7.93 | 7.93 | -0.04 | -0.50% | 7.90 | 8.00 | 187714 | 14915 | 0.80% |
| 2026-06-01 | 7.93 | 7.97 | 0.01 | 0.13% | 7.86 | 7.99 | 209568 | 16633 | 0.90% |
| 2026-05-29 | 7.87 | 7.96 | 0.08 | 1.02% | 7.85 | 8.05 | 268968 | 21419 | 1.15% |
| 2026-05-28 | 7.97 | 7.88 | -0.04 | -0.51% | 7.88 | 8.12 | 274955 | 21955 | 1.17% |
| 2026-05-27 | 8.13 | 8.07 | -0.08 | -0.98% | 8.05 | 8.30 | 239188 | 19477 | 1.02% |
| 2026-05-26 | 8.07 | 8.15 | 0.04 | 0.49% | 8.05 | 8.22 | 257829 | 21014 | 1.10% |
| 2026-05-25 | 8.00 | 8.11 | 0.12 | 1.50% | 7.97 | 8.14 | 185929 | 14955 | 0.79% |
| 2026-05-22 | 8.16 | 7.99 | -0.12 | -1.48% | 7.97 | 8.19 | 306290 | 24607 | 1.31% |
| 2026-05-21 | 8.19 | 8.11 | -0.04 | -0.49% | 8.11 | 8.44 | 395992 | 32896 | 1.69% |
| 2026-05-20 | 8.19 | 8.15 | -0.12 | -1.45% | 8.11 | 8.24 | 173086 | 14134 | 0.74% |
| 2026-05-19 | 8.15 | 8.27 | 0.12 | 1.47% | 8.10 | 8.29 | 174113 | 14267 | 0.74% |
| 2026-05-18 | 8.18 | 8.15 | -0.07 | -0.85% | 8.06 | 8.29 | 254594 | 20778 | 1.09% |
| 2026-05-15 | 8.44 | 8.22 | -0.23 | -2.72% | 8.14 | 8.46 | 385131 | 31910 | 1.65% |
| 2026-05-14 | 8.71 | 8.45 | -0.26 | -2.99% | 8.44 | 8.72 | 315074 | 26996 | 1.35% |
| 2026-05-13 | 8.72 | 8.71 | -0.02 | -0.23% | 8.57 | 8.75 | 326207 | 28218 | 1.39% |
| 2026-05-12 | 8.73 | 8.73 | -0.02 | -0.23% | 8.67 | 8.84 | 358448 | 31379 | 1.53% |
| 2026-05-11 | 8.60 | 8.75 | 0.13 | 1.51% | 8.56 | 8.78 | 336292 | 29192 | 1.44% |
| 2026-05-08 | 8.62 | 8.62 | -0.05 | -0.58% | 8.60 | 8.68 | 172636 | 14907 | 0.74% |
| 2026-05-07 | 8.80 | 8.67 | -0.12 | -1.37% | 8.61 | 8.81 | 282826 | 24541 | 1.21% |
| 2026-05-06 | 8.69 | 8.79 | 0.12 | 1.38% | 8.64 | 8.81 | 365130 | 31923 | 1.56% |
| 2026-04-30 | 8.59 | 8.67 | 0.05 | 0.58% | 8.58 | 8.80 | 314890 | 27369 | 1.35% |
| 2026-04-29 | 8.54 | 8.62 | 0.04 | 0.47% | 8.51 | 8.64 | 268518 | 23029 | 1.15% |
| 2026-04-28 | 8.55 | 8.58 | 0.04 | 0.47% | 8.53 | 8.68 | 349116 | 30018 | 1.49% |
| 2026-04-27 | 8.61 | 8.54 | 0.23 | 2.77% | 8.54 | 8.77 | 609240 | 52725 | 2.60% |
| 2026-04-24 | 8.27 | 8.31 | 0.01 | 0.12% | 8.17 | 8.33 | 178889 | 14779 | 0.76% |
| 2026-04-23 | 8.38 | 8.30 | -0.09 | -1.07% | 8.27 | 8.41 | 146702 | 12206 | 0.63% |
| 2026-04-22 | 8.22 | 8.39 | 0.14 | 1.70% | 8.20 | 8.46 | 230790 | 19287 | 0.99% |
| 2026-04-21 | 8.30 | 8.25 | -0.06 | -0.72% | 8.23 | 8.32 | 132260 | 10916 | 0.57% |
| 2026-04-20 | 8.30 | 8.31 | 0.01 | 0.12% | 8.28 | 8.35 | 111432 | 9270 | 0.48% |
| 2026-04-17 | 8.33 | 8.30 | -0.05 | -0.60% | 8.27 | 8.35 | 109002 | 9053 | 0.47% |
| 2026-04-16 | 8.35 | 8.35 | 0.02 | 0.24% | 8.30 | 8.38 | 158942 | 13258 | 0.68% |
| 2026-04-15 | 8.39 | 8.33 | -0.04 | -0.48% | 8.31 | 8.40 | 116751 | 9747 | 0.50% |
| 2026-04-14 | 8.38 | 8.37 | 0.04 | 0.48% | 8.29 | 8.41 | 171930 | 14348 | 0.73% |
| 2026-04-13 | 8.20 | 8.33 | 0.06 | 0.73% | 8.17 | 8.40 | 209707 | 17452 | 0.90% |
| 2026-04-10 | 8.17 | 8.27 | 0.20 | 2.48% | 8.15 | 8.44 | 348180 | 28971 | 1.49% |
| 2026-04-09 | 8.15 | 8.07 | -0.17 | -2.06% | 8.07 | 8.18 | 143741 | 11661 | 0.61% |
| 2026-04-08 | 8.10 | 8.24 | 0.28 | 3.52% | 8.10 | 8.24 | 212716 | 17389 | 0.91% |
| 2026-04-07 | 7.95 | 7.96 | 0.01 | 0.13% | 7.91 | 8.01 | 76201 | 6063 | 0.33% |
| 2026-04-03 | 8.07 | 7.95 | -0.10 | -1.24% | 7.94 | 8.09 | 107257 | 8585 | 0.46% |
| 2026-04-02 | 8.13 | 8.05 | -0.09 | -1.11% | 8.01 | 8.13 | 104883 | 8465 | 0.45% |
| 2026-04-01 | 8.15 | 8.14 | 0.08 | 0.99% | 8.10 | 8.17 | 110071 | 8956 | 0.47% |
| 2026-03-31 | 8.11 | 8.06 | -0.05 | -0.62% | 8.05 | 8.20 | 127599 | 10369 | 0.55% |
| 2026-03-30 | 8.00 | 8.11 | 0.06 | 0.75% | 7.97 | 8.13 | 140890 | 11365 | 0.60% |
| 2026-03-27 | 7.94 | 8.05 | 0.05 | 0.63% | 7.93 | 8.09 | 116651 | 9373 | 0.50% |
| 2026-03-26 | 8.09 | 8.00 | -0.11 | -1.36% | 7.97 | 8.12 | 139304 | 11190 | 0.60% |
| 2026-03-25 | 8.00 | 8.11 | 0.12 | 1.50% | 7.99 | 8.15 | 198835 | 16053 | 0.85% |
| 2026-03-24 | 7.95 | 7.99 | 0.14 | 1.78% | 7.83 | 8.01 | 202959 | 16105 | 0.87% |
| 2026-03-23 | 8.16 | 7.85 | -0.40 | -4.85% | 7.79 | 8.16 | 328363 | 26181 | 1.40% |
| 2026-03-20 | 8.43 | 8.25 | -0.17 | -2.02% | 8.25 | 8.47 | 189867 | 15884 | 0.81% |
| 2026-03-19 | 8.52 | 8.42 | -0.14 | -1.64% | 8.40 | 8.55 | 189696 | 16066 | 0.81% |