当前时间：2026-06-22 16:00:48 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 | 10.66 | 10.26 | -0.45 | -4.20% | 10.20 | 10.66 | 2533287 | 262964 | 6.27% |
| 2026-06-17 | 10.24 | 10.71 | 0.38 | 3.68% | 10.02 | 10.80 | 3657870 | 383113 | 9.05% |
| 2026-06-16 | 10.21 | 10.33 | 0.07 | 0.68% | 10.16 | 10.49 | 2428760 | 249988 | 6.01% |
| 2026-06-15 | 9.98 | 10.26 | 0.28 | 2.81% | 9.70 | 10.33 | 3298648 | 331424 | 8.17% |
| 2026-06-12 | 10.38 | 9.98 | -0.15 | -1.48% | 9.98 | 11.14 | 5124436 | 541372 | 12.68% |
| 2026-06-11 | 10.10 | 10.13 | 0.00 | 0.00% | 9.80 | 10.18 | 2614570 | 260786 | 6.47% |
| 2026-06-10 | 10.00 | 10.13 | 0.32 | 3.26% | 9.81 | 10.30 | 4770240 | 481918 | 11.81% |
| 2026-06-09 | 9.10 | 9.81 | 0.89 | 9.98% | 8.43 | 9.81 | 3135369 | 290428 | 7.76% |
| 2026-06-08 | 9.14 | 8.92 | -0.50 | -5.31% | 8.91 | 9.69 | 2173392 | 200500 | 5.38% |
| 2026-06-05 | 9.46 | 9.42 | -0.13 | -1.36% | 9.30 | 9.80 | 1858030 | 177533 | 4.60% |
| 2026-06-04 | 9.04 | 9.55 | 0.42 | 4.60% | 8.92 | 9.73 | 2260491 | 212719 | 5.60% |
| 2026-06-03 | 9.08 | 9.13 | 0.01 | 0.11% | 9.02 | 9.53 | 1675694 | 155706 | 4.15% |
| 2026-06-02 | 9.56 | 9.12 | -0.44 | -4.60% | 8.91 | 9.62 | 1931910 | 176661 | 4.78% |
| 2026-06-01 | 9.75 | 9.56 | -0.19 | -1.95% | 9.54 | 10.07 | 1903955 | 185614 | 4.71% |
| 2026-05-29 | 10.33 | 9.75 | -0.69 | -6.61% | 9.55 | 10.43 | 2986782 | 295656 | 7.39% |
| 2026-05-28 | 9.89 | 10.44 | 0.51 | 5.14% | 9.81 | 10.61 | 4810572 | 495321 | 11.91% |
| 2026-05-27 | 9.00 | 9.93 | 0.90 | 9.97% | 9.00 | 9.93 | 2254093 | 222475 | 5.58% |
| 2026-05-26 | 9.16 | 9.03 | -0.19 | -2.06% | 8.89 | 9.40 | 1385679 | 125843 | 3.43% |
| 2026-05-25 | 9.37 | 9.22 | -0.14 | -1.50% | 9.04 | 9.43 | 1109874 | 101977 | 2.75% |
| 2026-05-22 | 9.23 | 9.36 | 0.24 | 2.63% | 9.03 | 9.49 | 1252019 | 116154 | 3.10% |
| 2026-05-21 | 9.74 | 9.12 | -0.50 | -5.20% | 9.08 | 9.81 | 1505759 | 142664 | 3.73% |
| 2026-05-20 | 9.84 | 9.62 | -0.19 | -1.94% | 9.56 | 9.88 | 1309221 | 126765 | 3.24% |
| 2026-05-19 | 9.38 | 9.81 | 0.45 | 4.81% | 9.24 | 10.07 | 2291402 | 219787 | 5.67% |
| 2026-05-18 | 9.66 | 9.36 | -0.47 | -4.78% | 9.30 | 9.70 | 1516649 | 143401 | 3.75% |
| 2026-05-15 | 10.04 | 9.83 | -0.26 | -2.58% | 9.35 | 10.26 | 2554396 | 248837 | 6.32% |
| 2026-05-14 | 10.18 | 10.09 | -0.10 | -0.98% | 9.87 | 10.37 | 2559970 | 258488 | 6.34% |
| 2026-05-13 | 9.60 | 10.19 | 0.57 | 5.93% | 9.55 | 10.31 | 3760870 | 375408 | 9.31% |
| 2026-05-12 | 9.09 | 9.62 | 0.53 | 5.83% | 8.93 | 10.00 | 3936543 | 381044 | 9.74% |
| 2026-05-11 | 8.95 | 9.09 | 0.16 | 1.79% | 8.95 | 9.19 | 1131729 | 102843 | 2.80% |
| 2026-05-08 | 8.81 | 8.93 | 0.07 | 0.79% | 8.75 | 9.02 | 867471 | 76907 | 2.15% |
| 2026-05-07 | 8.89 | 8.86 | -0.04 | -0.45% | 8.81 | 9.03 | 849326 | 75680 | 2.10% |
| 2026-05-06 | 8.76 | 8.90 | 0.24 | 2.77% | 8.68 | 8.95 | 931702 | 82273 | 2.31% |
| 2026-04-30 | 8.56 | 8.66 | 0.04 | 0.46% | 8.55 | 8.73 | 576012 | 49835 | 1.43% |
| 2026-04-29 | 8.46 | 8.62 | 0.14 | 1.65% | 8.28 | 8.66 | 734520 | 62594 | 1.82% |
| 2026-04-28 | 8.49 | 8.48 | -0.06 | -0.70% | 8.43 | 8.65 | 547600 | 46708 | 1.36% |
| 2026-04-27 | 8.58 | 8.54 | -0.09 | -1.04% | 8.45 | 8.62 | 516313 | 44065 | 1.28% |
| 2026-04-24 | 8.58 | 8.63 | -0.01 | -0.12% | 8.49 | 8.67 | 518110 | 44448 | 1.28% |
| 2026-04-23 | 8.78 | 8.64 | -0.07 | -0.80% | 8.56 | 8.84 | 740688 | 64337 | 1.83% |
| 2026-04-22 | 8.69 | 8.71 | -0.05 | -0.57% | 8.60 | 8.75 | 551645 | 47914 | 1.37% |
| 2026-04-21 | 8.81 | 8.76 | -0.06 | -0.68% | 8.70 | 8.91 | 569712 | 50000 | 1.41% |
| 2026-04-20 | 8.70 | 8.82 | 0.15 | 1.73% | 8.64 | 8.87 | 678294 | 59490 | 1.68% |
| 2026-04-17 | 8.71 | 8.67 | -0.09 | -1.03% | 8.61 | 8.76 | 632605 | 54831 | 1.57% |
| 2026-04-16 | 8.71 | 8.76 | 0.08 | 0.92% | 8.64 | 8.81 | 502895 | 43982 | 1.24% |
| 2026-04-15 | 8.83 | 8.68 | -0.15 | -1.70% | 8.62 | 8.87 | 587168 | 51358 | 1.45% |
| 2026-04-14 | 8.78 | 8.83 | -0.02 | -0.23% | 8.71 | 8.89 | 620069 | 54548 | 1.53% |
| 2026-04-13 | 8.51 | 8.85 | 0.22 | 2.55% | 8.51 | 8.97 | 995407 | 87427 | 2.46% |
| 2026-04-10 | 8.55 | 8.63 | 0.17 | 2.01% | 8.53 | 8.72 | 714332 | 61729 | 1.77% |
| 2026-04-09 | 8.51 | 8.46 | -0.16 | -1.86% | 8.41 | 8.55 | 509473 | 43133 | 1.26% |
| 2026-04-08 | 8.40 | 8.62 | 0.38 | 4.61% | 8.37 | 8.63 | 906924 | 77321 | 2.24% |
| 2026-04-07 | 8.17 | 8.24 | 0.12 | 1.48% | 8.11 | 8.26 | 591180 | 48356 | 1.46% |
| 2026-04-03 | 8.57 | 8.12 | -0.47 | -5.47% | 8.10 | 8.59 | 1078195 | 89124 | 2.67% |
| 2026-04-02 | 8.90 | 8.59 | -0.39 | -4.34% | 8.54 | 8.93 | 979936 | 85257 | 2.43% |
| 2026-04-01 | 8.94 | 8.98 | 0.20 | 2.28% | 8.81 | 9.12 | 872773 | 78018 | 2.16% |
| 2026-03-31 | 9.13 | 8.78 | -0.33 | -3.62% | 8.78 | 9.23 | 963675 | 86553 | 2.39% |
| 2026-03-30 | 9.28 | 9.11 | -0.25 | -2.67% | 8.97 | 9.36 | 952410 | 86601 | 2.36% |
| 2026-03-27 | 9.05 | 9.36 | 0.19 | 2.07% | 9.01 | 9.43 | 1070234 | 98956 | 2.65% |
| 2026-03-26 | 9.64 | 9.17 | -0.47 | -4.88% | 9.15 | 9.65 | 1289808 | 120619 | 3.19% |
| 2026-03-25 | 9.69 | 9.64 | -0.05 | -0.52% | 9.58 | 9.82 | 1186633 | 115148 | 2.94% |
| 2026-03-24 | 9.73 | 9.69 | 0.09 | 0.94% | 9.19 | 9.94 | 1582305 | 151298 | 3.92% |
| 2026-03-23 | 9.70 | 9.60 | -0.26 | -2.64% | 9.55 | 10.07 | 1645376 | 161384 | 4.07% |
| 2026-03-20 | 9.65 | 9.86 | 0.20 | 2.07% | 9.52 | 10.29 | 1944558 | 192222 | 4.81% |
| 2026-03-19 | 9.64 | 9.66 | -0.09 | -0.92% | 9.62 | 9.84 | 943313 | 91579 | 2.33% |
| 2026-03-18 | 9.81 | 9.75 | -0.08 | -0.81% | 9.58 | 9.93 | 1146646 | 111443 | 2.84% |
| 2026-03-17 | 9.96 | 9.83 | -0.11 | -1.11% | 9.82 | 10.29 | 1448848 | 146147 | 3.59% |
| 2026-03-16 | 10.18 | 9.94 | -0.22 | -2.17% | 9.86 | 10.28 | 1220512 | 122239 | 3.02% |