当前时间：2026-06-17 08:42:20 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 8.04 | 8.06 | 0.02 | 0.25% | 7.87 | 8.08 | 56980 | 4543 | 1.73% |
| 2026-06-15 | 8.18 | 8.04 | -0.02 | -0.25% | 7.99 | 8.30 | 62073 | 5027 | 1.88% |
| 2026-06-12 | 8.01 | 8.06 | 0.13 | 1.64% | 7.87 | 8.14 | 60350 | 4853 | 1.83% |
| 2026-06-11 | 8.00 | 7.93 | -0.18 | -2.22% | 7.86 | 8.07 | 62492 | 4958 | 1.90% |
| 2026-06-10 | 8.18 | 8.11 | -0.16 | -1.93% | 7.94 | 8.26 | 56115 | 4526 | 1.70% |
| 2026-06-09 | 8.21 | 8.27 | 0.08 | 0.98% | 8.06 | 8.33 | 53892 | 4429 | 1.64% |
| 2026-06-08 | 8.18 | 8.19 | -0.13 | -1.56% | 8.03 | 8.41 | 75858 | 6248 | 2.30% |
| 2026-06-05 | 8.35 | 8.32 | 0.02 | 0.24% | 8.27 | 8.51 | 73407 | 6145 | 2.23% |
| 2026-06-04 | 8.53 | 8.30 | -0.25 | -2.92% | 8.23 | 8.61 | 73945 | 6174 | 2.24% |
| 2026-06-03 | 8.72 | 8.55 | -0.17 | -1.95% | 8.47 | 8.72 | 56939 | 4887 | 1.73% |
| 2026-06-02 | 8.95 | 8.72 | -0.26 | -2.90% | 8.63 | 8.95 | 59889 | 5226 | 1.82% |
| 2026-06-01 | 8.75 | 8.98 | 0.16 | 1.81% | 8.70 | 9.05 | 60195 | 5368 | 1.83% |
| 2026-05-29 | 9.03 | 8.82 | -0.04 | -0.45% | 8.74 | 9.03 | 69897 | 6180 | 2.12% |
| 2026-05-28 | 8.83 | 8.86 | 0.09 | 1.03% | 8.63 | 8.90 | 67282 | 5934 | 2.04% |
| 2026-05-27 | 9.10 | 8.77 | -0.37 | -4.05% | 8.70 | 9.14 | 96533 | 8521 | 2.93% |
| 2026-05-26 | 9.42 | 9.14 | -0.28 | -2.97% | 9.00 | 9.48 | 95227 | 8724 | 2.89% |
| 2026-05-25 | 9.50 | 9.42 | -0.06 | -0.63% | 9.31 | 9.88 | 93016 | 8891 | 2.82% |
| 2026-05-22 | 9.57 | 9.48 | -0.09 | -0.94% | 9.42 | 9.67 | 84982 | 8075 | 2.58% |
| 2026-05-21 | 10.12 | 9.57 | -0.57 | -5.62% | 9.56 | 10.25 | 173926 | 17161 | 5.28% |
| 2026-05-20 | 10.36 | 10.14 | -0.32 | -3.06% | 10.09 | 10.37 | 115085 | 11703 | 3.49% |
| 2026-05-19 | 10.50 | 10.46 | -0.14 | -1.32% | 10.32 | 10.68 | 108747 | 11424 | 3.30% |
| 2026-05-18 | 10.43 | 10.60 | 0.19 | 1.83% | 10.38 | 10.71 | 116268 | 12228 | 3.53% |
| 2026-05-15 | 10.39 | 10.41 | 0.11 | 1.07% | 10.28 | 10.60 | 118406 | 12391 | 3.59% |
| 2026-05-14 | 10.63 | 10.30 | -0.29 | -2.74% | 10.30 | 10.77 | 129828 | 13663 | 3.94% |
| 2026-05-13 | 10.72 | 10.59 | -0.13 | -1.21% | 10.53 | 10.80 | 127140 | 13466 | 3.86% |
| 2026-05-12 | 11.21 | 10.72 | -0.69 | -6.05% | 10.69 | 11.25 | 274295 | 29782 | 8.32% |
| 2026-05-11 | 10.97 | 11.41 | 0.42 | 3.82% | 10.66 | 12.09 | 432914 | 48557 | 13.14% |
| 2026-05-08 | 10.06 | 10.99 | 1.00 | 10.01% | 10.06 | 10.99 | 216555 | 23173 | 6.57% |
| 2026-05-07 | 10.01 | 9.99 | -0.01 | -0.10% | 9.92 | 10.05 | 53554 | 5340 | 1.63% |
| 2026-05-06 | 9.99 | 10.00 | 0.01 | 0.10% | 9.93 | 10.13 | 64842 | 6504 | 1.97% |
| 2026-04-30 | 9.90 | 9.99 | 0.07 | 0.71% | 9.82 | 10.04 | 48856 | 4865 | 1.48% |
| 2026-04-29 | 9.79 | 9.92 | 0.17 | 1.74% | 9.70 | 10.02 | 76450 | 7611 | 2.32% |
| 2026-04-28 | 9.86 | 9.75 | -0.11 | -1.12% | 9.68 | 9.99 | 59880 | 5894 | 1.82% |
| 2026-04-27 | 9.62 | 9.86 | 0.18 | 1.86% | 9.47 | 9.89 | 75370 | 7314 | 2.29% |
| 2026-04-24 | 9.65 | 9.68 | -0.02 | -0.21% | 9.42 | 9.73 | 63828 | 6115 | 1.94% |
| 2026-04-23 | 9.95 | 9.70 | -0.27 | -2.71% | 9.66 | 9.98 | 69571 | 6777 | 2.11% |
| 2026-04-22 | 9.95 | 9.97 | 0.02 | 0.20% | 9.77 | 9.97 | 60935 | 6007 | 1.85% |
| 2026-04-21 | 10.22 | 9.95 | -0.28 | -2.74% | 9.86 | 10.22 | 80445 | 8004 | 2.44% |
| 2026-04-20 | 10.03 | 10.23 | 0.17 | 1.69% | 9.98 | 10.25 | 55258 | 5598 | 1.68% |
| 2026-04-17 | 10.32 | 10.06 | -0.26 | -2.52% | 10.00 | 10.32 | 76256 | 7687 | 2.31% |
| 2026-04-16 | 10.28 | 10.32 | 0.05 | 0.49% | 10.13 | 10.35 | 46827 | 4797 | 1.42% |
| 2026-04-15 | 10.38 | 10.27 | 0.01 | 0.10% | 10.16 | 10.49 | 57479 | 5912 | 1.74% |
| 2026-04-14 | 10.21 | 10.26 | 0.08 | 0.79% | 10.06 | 10.28 | 68450 | 6954 | 2.08% |
| 2026-04-13 | 10.28 | 10.18 | -0.17 | -1.64% | 10.11 | 10.29 | 56973 | 5799 | 1.73% |
| 2026-04-10 | 10.36 | 10.35 | 0.00 | 0.00% | 10.32 | 10.52 | 67221 | 6998 | 2.04% |
| 2026-04-09 | 10.60 | 10.35 | -0.34 | -3.18% | 10.30 | 10.71 | 90306 | 9450 | 2.74% |
| 2026-04-08 | 10.68 | 10.69 | 0.21 | 2.00% | 10.48 | 10.70 | 79482 | 8439 | 2.41% |
| 2026-04-07 | 10.35 | 10.48 | 0.17 | 1.65% | 10.14 | 10.62 | 95044 | 9946 | 2.88% |
| 2026-04-03 | 10.63 | 10.31 | -0.50 | -4.63% | 10.31 | 10.70 | 155978 | 16287 | 4.73% |
| 2026-04-02 | 10.71 | 10.81 | 0.09 | 0.84% | 10.50 | 11.41 | 223375 | 24301 | 6.78% |
| 2026-04-01 | 10.55 | 10.72 | 0.40 | 3.88% | 10.31 | 10.73 | 86832 | 9203 | 2.64% |
| 2026-03-31 | 10.42 | 10.32 | -0.12 | -1.15% | 10.31 | 10.67 | 60158 | 6318 | 1.83% |
| 2026-03-30 | 10.39 | 10.44 | 0.03 | 0.29% | 10.28 | 10.54 | 58232 | 6066 | 1.77% |
| 2026-03-27 | 10.03 | 10.41 | 0.36 | 3.58% | 9.96 | 10.48 | 83349 | 8588 | 2.53% |
| 2026-03-26 | 10.21 | 10.05 | -0.22 | -2.14% | 10.01 | 10.43 | 61731 | 6282 | 1.87% |
| 2026-03-25 | 10.37 | 10.27 | -0.09 | -0.87% | 10.18 | 10.41 | 73068 | 7522 | 2.22% |
| 2026-03-24 | 10.00 | 10.36 | 0.55 | 5.61% | 9.92 | 10.37 | 108868 | 11061 | 3.30% |
| 2026-03-23 | 10.28 | 9.81 | -0.69 | -6.57% | 9.77 | 10.40 | 113733 | 11442 | 3.45% |
| 2026-03-20 | 10.97 | 10.50 | -0.49 | -4.46% | 10.50 | 11.09 | 91300 | 9783 | 2.77% |
| 2026-03-19 | 11.25 | 10.99 | -0.41 | -3.60% | 10.93 | 11.39 | 81855 | 9102 | 2.48% |
| 2026-03-18 | 11.13 | 11.40 | 0.27 | 2.43% | 11.11 | 11.42 | 56046 | 6317 | 1.70% |
| 2026-03-17 | 11.40 | 11.13 | -0.23 | -2.02% | 11.12 | 11.48 | 66051 | 7465 | 2.00% |
| 2026-03-16 | 11.26 | 11.36 | 0.01 | 0.09% | 11.22 | 11.47 | 58442 | 6638 | 1.77% |
| 2026-03-13 | 11.43 | 11.35 | -0.13 | -1.13% | 11.32 | 11.53 | 56961 | 6508 | 1.73% |
| 2026-03-12 | 11.70 | 11.48 | -0.22 | -1.88% | 11.47 | 11.70 | 62003 | 7158 | 1.88% |
| 2026-03-11 | 11.91 | 11.70 | -0.21 | -1.76% | 11.62 | 11.96 | 60611 | 7112 | 1.84% |
| 2026-03-10 | 11.89 | 11.91 | 0.14 | 1.19% | 11.82 | 12.02 | 52505 | 6253 | 1.59% |
| 2026-03-09 | 11.53 | 11.77 | -0.05 | -0.42% | 11.43 | 11.82 | 77074 | 8987 | 2.34% |