当前时间：2026-06-22 17:20:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 8.60 | 8.80 | 0.15 | 1.73% | 8.44 | 8.83 | 283807 | 24554 | 2.34% |
| 2026-06-18 | 8.95 | 8.65 | -0.29 | -3.24% | 8.63 | 8.98 | 294354 | 25716 | 2.42% |
| 2026-06-17 | 9.00 | 8.94 | -0.11 | -1.22% | 8.87 | 9.04 | 217114 | 19380 | 1.79% |
| 2026-06-16 | 8.99 | 9.05 | 0.01 | 0.11% | 8.81 | 9.14 | 303802 | 27296 | 2.50% |
| 2026-06-15 | 8.96 | 9.04 | 0.07 | 0.78% | 8.89 | 9.18 | 306232 | 27692 | 2.52% |
| 2026-06-12 | 8.81 | 8.97 | 0.11 | 1.24% | 8.60 | 9.13 | 339158 | 30111 | 2.79% |
| 2026-06-11 | 9.00 | 8.86 | -0.08 | -0.89% | 8.82 | 9.10 | 286232 | 25544 | 2.36% |
| 2026-06-10 | 8.91 | 8.94 | 0.02 | 0.22% | 8.71 | 8.94 | 257262 | 22720 | 2.12% |
| 2026-06-09 | 9.10 | 8.92 | -0.15 | -1.65% | 8.78 | 9.13 | 290260 | 25844 | 2.39% |
| 2026-06-08 | 9.07 | 9.07 | -0.18 | -1.95% | 8.93 | 9.36 | 283289 | 25839 | 2.33% |
| 2026-06-05 | 9.21 | 9.25 | 0.05 | 0.54% | 9.10 | 9.50 | 243406 | 22604 | 2.00% |
| 2026-06-04 | 9.56 | 9.20 | -0.45 | -4.66% | 9.16 | 9.71 | 304000 | 28324 | 2.50% |
| 2026-06-03 | 9.59 | 9.65 | 0.07 | 0.73% | 9.46 | 9.70 | 231440 | 22180 | 1.90% |
| 2026-06-02 | 9.83 | 9.58 | -0.14 | -1.44% | 9.52 | 9.83 | 195951 | 18824 | 1.61% |
| 2026-06-01 | 9.59 | 9.72 | 0.14 | 1.46% | 9.52 | 9.89 | 264148 | 25630 | 2.17% |
| 2026-05-29 | 9.83 | 9.58 | -0.25 | -2.54% | 9.49 | 9.83 | 234687 | 22621 | 1.93% |
| 2026-05-28 | 9.68 | 9.83 | 0.14 | 1.44% | 9.66 | 9.85 | 190404 | 18610 | 1.57% |
| 2026-05-27 | 9.86 | 9.69 | -0.17 | -1.72% | 9.63 | 9.93 | 213721 | 20812 | 1.76% |
| 2026-05-26 | 9.81 | 9.86 | 0.04 | 0.41% | 9.49 | 9.90 | 332909 | 32271 | 2.74% |
| 2026-05-25 | 10.00 | 9.82 | -0.28 | -2.77% | 9.68 | 10.07 | 403796 | 39691 | 3.32% |
| 2026-05-22 | 10.15 | 10.10 | 0.00 | 0.00% | 10.00 | 10.22 | 309242 | 31246 | 2.54% |
| 2026-05-21 | 10.56 | 10.10 | -0.62 | -5.78% | 10.07 | 10.67 | 410349 | 42509 | 3.38% |
| 2026-05-20 | 10.66 | 10.72 | 0.00 | 0.00% | 10.48 | 10.76 | 283498 | 30127 | 2.33% |
| 2026-05-19 | 11.16 | 10.72 | -0.53 | -4.71% | 10.48 | 11.18 | 502974 | 53619 | 4.14% |
| 2026-05-18 | 11.36 | 11.25 | 0.05 | 0.45% | 10.96 | 11.66 | 310176 | 34700 | 2.55% |
| 2026-05-15 | 11.22 | 11.20 | -0.01 | -0.09% | 11.07 | 11.48 | 362477 | 40954 | 2.98% |
| 2026-05-14 | 11.47 | 11.21 | -0.26 | -2.27% | 11.21 | 11.64 | 443761 | 50839 | 3.65% |
| 2026-05-13 | 11.23 | 11.47 | 0.12 | 1.06% | 11.23 | 11.58 | 366923 | 42037 | 3.02% |
| 2026-05-12 | 11.60 | 11.35 | -0.29 | -2.49% | 11.15 | 11.66 | 469359 | 53325 | 3.86% |
| 2026-05-11 | 11.34 | 11.64 | 0.38 | 3.37% | 11.31 | 11.93 | 702940 | 81100 | 5.78% |
| 2026-05-08 | 11.57 | 11.26 | -0.22 | -1.92% | 11.16 | 11.62 | 696419 | 78730 | 5.73% |
| 2026-05-07 | 12.37 | 11.48 | -1.13 | -8.96% | 11.35 | 12.37 | 1167097 | 135709 | 9.60% |
| 2026-05-06 | 12.45 | 12.61 | 0.01 | 0.08% | 12.29 | 12.69 | 650368 | 81530 | 5.35% |
| 2026-04-30 | 12.97 | 12.60 | -0.34 | -2.63% | 12.46 | 13.07 | 639984 | 81514 | 5.27% |
| 2026-04-29 | 12.80 | 12.94 | -0.23 | -1.75% | 12.70 | 13.42 | 804625 | 104419 | 6.62% |
| 2026-04-28 | 12.30 | 13.17 | 0.64 | 5.11% | 12.10 | 13.18 | 952195 | 120362 | 7.84% |
| 2026-04-27 | 12.00 | 12.53 | 0.44 | 3.64% | 11.77 | 12.84 | 983441 | 122569 | 8.09% |
| 2026-04-24 | 12.34 | 12.09 | -0.31 | -2.50% | 11.95 | 12.55 | 895716 | 109447 | 7.37% |
| 2026-04-23 | 12.13 | 12.40 | 0.46 | 3.85% | 11.85 | 12.78 | 1530370 | 188236 | 12.59% |
| 2026-04-22 | 10.84 | 11.94 | 1.09 | 10.05% | 10.80 | 11.94 | 1447478 | 169521 | 11.91% |
| 2026-04-21 | 10.99 | 10.85 | -0.27 | -2.43% | 10.70 | 10.99 | 532808 | 57633 | 4.38% |
| 2026-04-20 | 10.59 | 11.12 | 0.45 | 4.22% | 10.42 | 11.12 | 780291 | 84410 | 6.42% |
| 2026-04-17 | 10.54 | 10.67 | 0.09 | 0.85% | 10.50 | 10.84 | 612161 | 65190 | 5.04% |
| 2026-04-16 | 10.66 | 10.58 | -0.02 | -0.19% | 10.30 | 10.70 | 635386 | 66854 | 5.23% |
| 2026-04-15 | 10.75 | 10.60 | -0.17 | -1.58% | 10.11 | 10.75 | 793547 | 83104 | 6.53% |
| 2026-04-14 | 10.60 | 10.77 | 0.00 | 0.00% | 10.37 | 10.79 | 564586 | 59472 | 4.65% |
| 2026-04-13 | 11.04 | 10.77 | -0.07 | -0.65% | 10.58 | 11.07 | 624532 | 67216 | 5.14% |
| 2026-04-10 | 10.98 | 10.84 | -0.20 | -1.81% | 10.68 | 10.99 | 1102930 | 119281 | 9.08% |
| 2026-04-09 | 10.18 | 11.04 | 1.00 | 9.96% | 10.06 | 11.04 | 1326063 | 141948 | 10.91% |
| 2026-04-08 | 9.60 | 10.04 | -0.20 | -1.95% | 9.60 | 10.13 | 871747 | 86538 | 7.17% |
| 2026-04-07 | 9.38 | 10.24 | 0.93 | 9.99% | 9.34 | 10.24 | 399549 | 39758 | 3.29% |
| 2026-04-03 | 9.60 | 9.31 | -0.32 | -3.32% | 9.02 | 9.63 | 466135 | 43081 | 3.84% |
| 2026-04-02 | 9.67 | 9.63 | -0.20 | -2.03% | 9.48 | 9.89 | 494207 | 47775 | 4.07% |
| 2026-04-01 | 9.84 | 9.83 | 0.03 | 0.31% | 9.70 | 10.13 | 518450 | 51508 | 4.27% |
| 2026-03-31 | 10.33 | 9.80 | -0.58 | -5.59% | 9.78 | 10.46 | 696756 | 70041 | 5.73% |
| 2026-03-30 | 10.50 | 10.38 | -0.03 | -0.29% | 10.33 | 10.92 | 959224 | 101264 | 7.89% |
| 2026-03-27 | 9.92 | 10.41 | 0.39 | 3.89% | 9.87 | 10.76 | 1071986 | 111187 | 8.82% |
| 2026-03-26 | 9.45 | 10.02 | 0.55 | 5.81% | 9.36 | 10.16 | 1112464 | 109243 | 9.15% |
| 2026-03-25 | 9.32 | 9.47 | -0.07 | -0.73% | 9.20 | 9.56 | 768668 | 72008 | 6.33% |
| 2026-03-24 | 9.60 | 9.54 | -0.23 | -2.35% | 9.28 | 9.69 | 762153 | 72078 | 6.27% |
| 2026-03-23 | 9.10 | 9.77 | 0.47 | 5.05% | 8.99 | 10.23 | 1341944 | 130621 | 11.04% |
| 2026-03-20 | 9.71 | 9.30 | -0.60 | -6.06% | 9.29 | 9.96 | 1113366 | 106548 | 9.16% |
| 2026-03-19 | 11.22 | 9.90 | -0.89 | -8.25% | 9.81 | 11.28 | 1718602 | 175853 | 14.14% |
| 2026-03-18 | 10.48 | 10.79 | 0.98 | 9.99% | 10.25 | 10.79 | 714277 | 75629 | 5.88% |
| 2026-03-17 | 9.88 | 9.81 | -0.12 | -1.21% | 9.70 | 10.10 | 713184 | 70486 | 5.87% |
| 2026-03-16 | 10.19 | 9.93 | -0.13 | -1.29% | 9.80 | 10.54 | 977218 | 99245 | 8.04% |