当前时间：2026-06-22 05:36:35 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 8.30 | 8.16 | -0.12 | -1.45% | 8.13 | 8.36 | 310441 | 25510 | 4.63% |
| 2026-06-17 | 8.37 | 8.28 | -0.24 | -2.82% | 8.21 | 8.45 | 375796 | 31213 | 5.60% |
| 2026-06-16 | 8.32 | 8.52 | 0.20 | 2.40% | 8.18 | 8.65 | 508954 | 42952 | 7.58% |
| 2026-06-15 | 8.12 | 8.32 | 0.29 | 3.61% | 8.06 | 8.33 | 360574 | 29686 | 5.36% |
| 2026-06-12 | 8.36 | 8.03 | -0.21 | -2.55% | 8.00 | 8.50 | 418382 | 34424 | 6.21% |
| 2026-06-11 | 8.14 | 8.24 | -0.02 | -0.24% | 8.06 | 8.45 | 369284 | 30579 | 5.49% |
| 2026-06-10 | 8.43 | 8.26 | -0.24 | -2.82% | 8.18 | 8.50 | 481285 | 40008 | 7.15% |
| 2026-06-09 | 8.31 | 8.50 | 0.32 | 3.91% | 8.14 | 8.63 | 568083 | 47845 | 8.44% |
| 2026-06-08 | 8.30 | 8.18 | -0.46 | -5.32% | 8.03 | 8.65 | 587624 | 48708 | 8.73% |
| 2026-06-05 | 8.30 | 8.64 | 0.17 | 2.01% | 8.28 | 8.98 | 843110 | 73458 | 12.52% |
| 2026-06-04 | 7.88 | 8.47 | 0.52 | 6.54% | 7.81 | 8.62 | 873803 | 72923 | 12.98% |
| 2026-06-03 | 7.80 | 7.95 | 0.15 | 1.92% | 7.76 | 8.07 | 403109 | 32013 | 5.99% |
| 2026-06-02 | 7.80 | 7.80 | 0.00 | 0.00% | 7.50 | 7.87 | 300574 | 23062 | 4.46% |
| 2026-06-01 | 7.72 | 7.80 | -0.01 | -0.13% | 7.61 | 7.92 | 273490 | 21305 | 4.06% |
| 2026-05-29 | 8.13 | 7.81 | -0.23 | -2.86% | 7.77 | 8.29 | 435630 | 34842 | 6.47% |
| 2026-05-28 | 7.77 | 8.04 | 0.25 | 3.21% | 7.75 | 8.10 | 394660 | 31229 | 5.86% |
| 2026-05-27 | 8.03 | 7.79 | -0.27 | -3.35% | 7.75 | 8.12 | 456175 | 35968 | 6.78% |
| 2026-05-26 | 8.37 | 8.06 | -0.36 | -4.28% | 7.90 | 8.38 | 456508 | 36877 | 6.78% |
| 2026-05-25 | 8.34 | 8.42 | 0.08 | 0.96% | 8.19 | 8.48 | 475986 | 39815 | 7.07% |
| 2026-05-22 | 8.29 | 8.34 | 0.16 | 1.96% | 8.10 | 8.37 | 445099 | 36731 | 6.61% |
| 2026-05-21 | 8.60 | 8.18 | -0.42 | -4.88% | 8.17 | 8.67 | 674663 | 56937 | 10.02% |
| 2026-05-20 | 8.75 | 8.60 | -0.26 | -2.93% | 8.48 | 8.92 | 663289 | 57130 | 9.85% |
| 2026-05-19 | 8.99 | 8.86 | -0.17 | -1.88% | 8.54 | 9.07 | 944418 | 82530 | 14.03% |
| 2026-05-18 | 9.28 | 9.03 | -0.56 | -5.84% | 8.78 | 9.29 | 1203682 | 108491 | 17.88% |
| 2026-05-15 | 9.70 | 9.59 | -1.07 | -10.04% | 9.59 | 10.01 | 1284716 | 124185 | 19.08% |
| 2026-05-14 | 11.38 | 10.66 | -1.18 | -9.97% | 10.66 | 11.59 | 1518333 | 165518 | 22.55% |
| 2026-05-13 | 11.05 | 11.84 | 1.08 | 10.04% | 10.90 | 11.84 | 2199038 | 249524 | 32.66% |
| 2026-05-12 | 9.95 | 10.76 | 0.98 | 10.02% | 9.95 | 10.76 | 1035006 | 109758 | 15.37% |
| 2026-05-11 | 10.60 | 9.78 | -0.04 | -0.41% | 9.61 | 10.70 | 1407111 | 139724 | 20.90% |
| 2026-05-08 | 9.79 | 9.82 | -0.08 | -0.81% | 9.66 | 10.16 | 1155545 | 114558 | 17.16% |
| 2026-05-07 | 9.98 | 9.90 | -0.10 | -1.00% | 9.79 | 10.25 | 1696629 | 169486 | 25.20% |
| 2026-05-06 | 9.48 | 10.00 | 0.81 | 8.81% | 9.23 | 10.08 | 2151132 | 207252 | 31.95% |
| 2026-04-30 | 9.85 | 9.19 | -0.57 | -5.84% | 9.11 | 10.08 | 1859528 | 177266 | 27.62% |
| 2026-04-29 | 9.67 | 9.76 | 0.00 | 0.00% | 9.54 | 10.74 | 2338913 | 236364 | 34.74% |
| 2026-04-28 | 10.28 | 9.76 | -0.36 | -3.56% | 9.37 | 10.49 | 2236438 | 219264 | 33.22% |
| 2026-04-27 | 10.12 | 10.12 | 0.92 | 10.00% | 10.12 | 10.12 | 136211 | 13784 | 2.02% |
| 2026-04-24 | 9.09 | 9.20 | 0.84 | 10.05% | 9.07 | 9.20 | 416171 | 38195 | 6.18% |
| 2026-04-23 | 7.92 | 8.36 | 0.76 | 10.00% | 7.78 | 8.36 | 987208 | 81126 | 14.66% |
| 2026-04-22 | 7.40 | 7.60 | 0.18 | 2.43% | 7.33 | 7.69 | 202645 | 15211 | 3.01% |
| 2026-04-21 | 7.52 | 7.42 | -0.08 | -1.07% | 7.36 | 7.61 | 112185 | 8340 | 1.67% |
| 2026-04-20 | 7.43 | 7.50 | 0.14 | 1.90% | 7.38 | 7.55 | 139187 | 10432 | 2.07% |
| 2026-04-17 | 7.34 | 7.36 | 0.01 | 0.14% | 7.24 | 7.48 | 143856 | 10559 | 2.14% |
| 2026-04-16 | 7.18 | 7.35 | 0.20 | 2.80% | 7.13 | 7.41 | 172672 | 12578 | 2.56% |
| 2026-04-15 | 7.24 | 7.15 | -0.03 | -0.42% | 7.13 | 7.25 | 94714 | 6800 | 1.41% |
| 2026-04-14 | 7.21 | 7.18 | 0.02 | 0.28% | 7.09 | 7.25 | 93969 | 6728 | 1.40% |
| 2026-04-13 | 7.12 | 7.16 | -0.02 | -0.28% | 7.11 | 7.21 | 81272 | 5809 | 1.21% |
| 2026-04-10 | 7.10 | 7.18 | 0.15 | 2.13% | 7.10 | 7.23 | 129201 | 9277 | 1.92% |
| 2026-04-09 | 7.18 | 7.03 | -0.21 | -2.90% | 7.02 | 7.20 | 106647 | 7552 | 1.58% |
| 2026-04-08 | 7.10 | 7.24 | 0.28 | 4.02% | 7.07 | 7.24 | 131015 | 9391 | 1.95% |
| 2026-04-07 | 6.87 | 6.96 | 0.09 | 1.31% | 6.83 | 7.00 | 75777 | 5257 | 1.13% |
| 2026-04-03 | 7.05 | 6.87 | -0.18 | -2.55% | 6.84 | 7.08 | 105910 | 7317 | 1.57% |
| 2026-04-02 | 7.13 | 7.05 | -0.14 | -1.95% | 6.99 | 7.19 | 150588 | 10658 | 2.24% |
| 2026-04-01 | 7.38 | 7.19 | -0.11 | -1.51% | 7.11 | 7.43 | 248023 | 17817 | 3.68% |
| 2026-03-31 | 7.25 | 7.30 | 0.08 | 1.11% | 7.23 | 7.51 | 264525 | 19497 | 3.93% |
| 2026-03-30 | 7.07 | 7.22 | 0.05 | 0.70% | 7.00 | 7.24 | 105005 | 7495 | 1.56% |
| 2026-03-27 | 7.06 | 7.17 | 0.04 | 0.56% | 7.03 | 7.21 | 85723 | 6136 | 1.27% |
| 2026-03-26 | 7.28 | 7.13 | -0.15 | -2.06% | 7.09 | 7.33 | 103433 | 7426 | 1.54% |
| 2026-03-25 | 7.09 | 7.28 | 0.20 | 2.82% | 7.09 | 7.34 | 146212 | 10593 | 2.17% |
| 2026-03-24 | 7.02 | 7.08 | 0.20 | 2.91% | 6.86 | 7.08 | 149278 | 10412 | 2.22% |
| 2026-03-23 | 7.15 | 6.88 | -0.40 | -5.49% | 6.78 | 7.18 | 190337 | 13303 | 2.83% |
| 2026-03-20 | 7.56 | 7.28 | -0.27 | -3.58% | 7.27 | 7.62 | 158110 | 11723 | 2.35% |
| 2026-03-19 | 7.65 | 7.55 | -0.20 | -2.58% | 7.50 | 7.70 | 122241 | 9283 | 1.82% |
| 2026-03-18 | 7.61 | 7.75 | 0.14 | 1.84% | 7.57 | 7.75 | 103952 | 7970 | 1.54% |
| 2026-03-17 | 7.88 | 7.61 | -0.24 | -3.06% | 7.59 | 7.90 | 132508 | 10242 | 1.97% |
| 2026-03-16 | 7.81 | 7.85 | 0.02 | 0.26% | 7.76 | 7.87 | 91619 | 7167 | 1.36% |