当前时间：2026-06-22 16:39:41 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 | 8.61 | 8.61 | -0.09 | -1.03% | 8.35 | 8.66 | 438756 | 37342 | 4.16% |
| 2026-06-17 | 8.40 | 8.70 | 0.21 | 2.47% | 8.40 | 8.79 | 549263 | 47503 | 5.20% |
| 2026-06-16 | 8.15 | 8.49 | 0.34 | 4.17% | 8.01 | 8.80 | 581862 | 49030 | 5.51% |
| 2026-06-15 | 7.92 | 8.15 | 0.29 | 3.69% | 7.91 | 8.16 | 390107 | 31543 | 3.70% |
| 2026-06-12 | 8.12 | 7.86 | -0.10 | -1.26% | 7.83 | 8.26 | 423359 | 33858 | 4.01% |
| 2026-06-11 | 8.25 | 7.96 | -0.41 | -4.90% | 7.90 | 8.29 | 475568 | 38188 | 4.51% |
| 2026-06-10 | 8.75 | 8.37 | -0.53 | -5.96% | 8.27 | 8.78 | 622062 | 52660 | 5.89% |
| 2026-06-09 | 8.79 | 8.90 | 0.28 | 3.25% | 8.56 | 9.28 | 670612 | 59769 | 6.35% |
| 2026-06-08 | 8.71 | 8.62 | -0.47 | -5.17% | 8.57 | 8.98 | 557326 | 48931 | 5.28% |
| 2026-06-05 | 8.81 | 9.09 | 0.24 | 2.71% | 8.47 | 9.45 | 901607 | 81117 | 8.54% |
| 2026-06-04 | 8.70 | 8.85 | -0.06 | -0.67% | 8.61 | 9.14 | 561639 | 50124 | 5.32% |
| 2026-06-03 | 9.21 | 8.91 | -0.30 | -3.26% | 8.78 | 9.44 | 849316 | 77650 | 8.05% |
| 2026-06-02 | 9.37 | 9.21 | -0.31 | -3.26% | 9.02 | 9.45 | 693347 | 64167 | 6.57% |
| 2026-06-01 | 9.03 | 9.52 | 0.31 | 3.37% | 9.03 | 9.84 | 862146 | 82100 | 8.17% |
| 2026-05-29 | 10.60 | 9.21 | -0.57 | -5.83% | 9.03 | 10.69 | 1246387 | 121144 | 11.81% |
| 2026-05-28 | 9.87 | 9.78 | -0.24 | -2.40% | 9.51 | 10.18 | 1121939 | 109450 | 10.63% |
| 2026-05-27 | 10.44 | 10.02 | -0.76 | -7.05% | 9.86 | 10.83 | 1565813 | 160403 | 14.84% |
| 2026-05-26 | 10.44 | 10.78 | 0.46 | 4.46% | 10.21 | 10.83 | 1776398 | 188732 | 16.83% |
| 2026-05-25 | 10.31 | 10.32 | 0.02 | 0.19% | 10.13 | 10.93 | 2187767 | 229712 | 20.73% |
| 2026-05-22 | 10.09 | 10.30 | 0.94 | 10.04% | 9.52 | 10.30 | 2058104 | 204305 | 19.50% |
| 2026-05-21 | 8.77 | 9.36 | 0.85 | 9.99% | 8.77 | 9.36 | 705547 | 65083 | 6.68% |
| 2026-05-20 | 8.75 | 8.51 | -0.32 | -3.62% | 8.47 | 8.82 | 301034 | 25823 | 2.85% |
| 2026-05-19 | 8.82 | 8.83 | 0.18 | 2.08% | 8.64 | 8.94 | 404282 | 35477 | 3.83% |
| 2026-05-18 | 8.36 | 8.65 | 0.27 | 3.22% | 8.31 | 8.85 | 360109 | 31015 | 3.41% |
| 2026-05-15 | 8.62 | 8.38 | -0.24 | -2.78% | 8.30 | 8.74 | 353120 | 29987 | 3.35% |
| 2026-05-14 | 9.06 | 8.62 | -0.38 | -4.22% | 8.62 | 9.10 | 405815 | 35655 | 3.84% |
| 2026-05-13 | 8.60 | 9.00 | 0.33 | 3.81% | 8.56 | 9.13 | 565357 | 50274 | 5.36% |
| 2026-05-12 | 8.68 | 8.67 | -0.09 | -1.03% | 8.50 | 8.76 | 452133 | 38887 | 4.28% |
| 2026-05-11 | 8.59 | 8.76 | 0.33 | 3.91% | 8.41 | 9.07 | 785743 | 68165 | 7.44% |
| 2026-05-08 | 8.12 | 8.43 | 0.31 | 3.82% | 8.00 | 8.63 | 572289 | 47524 | 5.42% |
| 2026-05-07 | 7.90 | 8.12 | 0.22 | 2.78% | 7.85 | 8.15 | 331502 | 26647 | 3.14% |
| 2026-05-06 | 7.78 | 7.90 | 0.22 | 2.86% | 7.70 | 7.98 | 387500 | 30639 | 3.67% |
| 2026-04-30 | 7.85 | 7.68 | -0.22 | -2.78% | 7.61 | 7.93 | 438472 | 33786 | 4.15% |
| 2026-04-29 | 7.77 | 7.90 | -0.25 | -3.07% | 7.70 | 7.99 | 650873 | 51045 | 6.17% |
| 2026-04-28 | 8.15 | 8.15 | -0.90 | -9.94% | 8.15 | 8.25 | 423405 | 34538 | 4.01% |
| 2026-04-27 | 8.73 | 9.05 | 0.27 | 3.08% | 8.58 | 9.07 | 301970 | 26856 | 2.86% |
| 2026-04-24 | 8.89 | 8.78 | -0.13 | -1.46% | 8.77 | 8.95 | 175599 | 15483 | 1.66% |
| 2026-04-23 | 9.07 | 8.91 | -0.16 | -1.76% | 8.86 | 9.10 | 257139 | 23005 | 2.44% |
| 2026-04-22 | 8.92 | 9.07 | 0.10 | 1.11% | 8.89 | 9.10 | 220506 | 19909 | 2.09% |
| 2026-04-21 | 9.10 | 8.97 | -0.14 | -1.54% | 8.89 | 9.11 | 263737 | 23642 | 2.50% |
| 2026-04-20 | 9.10 | 9.11 | -0.01 | -0.11% | 9.07 | 9.20 | 189911 | 17378 | 1.80% |
| 2026-04-17 | 9.18 | 9.12 | -0.11 | -1.19% | 9.04 | 9.20 | 228378 | 20805 | 2.16% |
| 2026-04-16 | 9.15 | 9.23 | 0.18 | 1.99% | 9.05 | 9.35 | 296289 | 27260 | 2.81% |
| 2026-04-15 | 9.16 | 9.05 | -0.05 | -0.55% | 9.00 | 9.19 | 183359 | 16674 | 1.74% |
| 2026-04-14 | 9.22 | 9.10 | -0.04 | -0.44% | 9.03 | 9.25 | 214501 | 19570 | 2.03% |
| 2026-04-13 | 9.20 | 9.14 | -0.10 | -1.08% | 9.11 | 9.25 | 188872 | 17284 | 1.79% |
| 2026-04-10 | 9.27 | 9.24 | 0.07 | 0.76% | 9.20 | 9.38 | 243107 | 22567 | 2.30% |
| 2026-04-09 | 9.14 | 9.17 | -0.10 | -1.08% | 9.11 | 9.38 | 233102 | 21492 | 2.21% |
| 2026-04-08 | 9.15 | 9.27 | 0.26 | 2.89% | 9.10 | 9.27 | 305738 | 28118 | 2.90% |
| 2026-04-07 | 8.86 | 9.01 | 0.11 | 1.24% | 8.86 | 9.05 | 216538 | 19437 | 2.05% |
| 2026-04-03 | 8.79 | 8.90 | 0.22 | 2.53% | 8.57 | 9.04 | 351692 | 31049 | 3.33% |
| 2026-04-02 | 8.89 | 8.68 | -0.18 | -2.03% | 8.65 | 9.04 | 218268 | 19260 | 2.07% |
| 2026-04-01 | 8.85 | 8.86 | 0.17 | 1.96% | 8.75 | 8.89 | 163113 | 14400 | 1.55% |
| 2026-03-31 | 8.78 | 8.69 | -0.12 | -1.36% | 8.67 | 8.89 | 181019 | 15892 | 1.72% |
| 2026-03-30 | 8.80 | 8.81 | -0.11 | -1.23% | 8.60 | 8.85 | 220239 | 19252 | 2.09% |
| 2026-03-27 | 8.82 | 8.92 | 0.01 | 0.11% | 8.77 | 8.96 | 180860 | 16060 | 1.71% |
| 2026-03-26 | 8.99 | 8.91 | -0.14 | -1.55% | 8.89 | 9.23 | 260658 | 23513 | 2.47% |
| 2026-03-25 | 9.09 | 9.05 | 0.07 | 0.78% | 9.01 | 9.14 | 211159 | 19154 | 2.00% |
| 2026-03-24 | 9.03 | 8.98 | 0.14 | 1.58% | 8.68 | 9.05 | 305028 | 27041 | 2.89% |
| 2026-03-23 | 9.34 | 8.84 | -0.88 | -9.05% | 8.80 | 9.56 | 490992 | 44762 | 4.65% |
| 2026-03-20 | 9.93 | 9.72 | -0.20 | -2.02% | 9.71 | 10.15 | 257946 | 25582 | 2.44% |
| 2026-03-19 | 10.00 | 9.92 | -0.25 | -2.46% | 9.90 | 10.12 | 260484 | 25992 | 2.47% |
| 2026-03-18 | 10.12 | 10.17 | 0.08 | 0.79% | 10.04 | 10.20 | 200123 | 20262 | 1.90% |
| 2026-03-17 | 10.39 | 10.09 | -0.28 | -2.70% | 10.08 | 10.45 | 283811 | 29060 | 2.69% |
| 2026-03-16 | 10.20 | 10.37 | 0.10 | 0.97% | 10.08 | 10.37 | 280591 | 28609 | 2.66% |