当前时间：2026-06-29 06:40:25 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 8.72 | 8.47 | -0.28 | -3.20% | 8.45 | 8.77 | 141664 | 12141 | 1.75% |
| 2026-06-25 | 8.98 | 8.75 | -0.28 | -3.10% | 8.66 | 9.01 | 168828 | 14816 | 2.09% |
| 2026-06-24 | 9.09 | 9.03 | -0.04 | -0.44% | 8.99 | 9.27 | 151895 | 13822 | 1.88% |
| 2026-06-23 | 9.33 | 9.07 | -0.33 | -3.51% | 9.04 | 9.42 | 184662 | 17006 | 2.28% |
| 2026-06-22 | 9.15 | 9.40 | 0.22 | 2.40% | 8.95 | 9.43 | 229862 | 21138 | 2.84% |
| 2026-06-18 | 9.44 | 9.18 | -0.26 | -2.75% | 9.15 | 9.45 | 172289 | 15939 | 2.13% |
| 2026-06-17 | 9.74 | 9.44 | -0.21 | -2.18% | 9.39 | 9.74 | 171964 | 16357 | 2.13% |
| 2026-06-16 | 9.95 | 9.65 | -0.39 | -3.88% | 9.64 | 10.18 | 291000 | 28542 | 3.60% |
| 2026-06-15 | 9.57 | 10.04 | 0.46 | 4.80% | 9.51 | 10.16 | 518177 | 51572 | 6.41% |
| 2026-06-12 | 8.75 | 9.58 | 0.87 | 9.99% | 8.69 | 9.58 | 315400 | 29548 | 3.90% |
| 2026-06-11 | 8.71 | 8.71 | -0.08 | -0.91% | 8.60 | 8.80 | 78133 | 6800 | 0.97% |
| 2026-06-10 | 8.79 | 8.79 | -0.08 | -0.90% | 8.60 | 8.94 | 112626 | 9832 | 1.39% |
| 2026-06-09 | 8.84 | 8.87 | 0.02 | 0.23% | 8.73 | 9.02 | 120767 | 10707 | 1.50% |
| 2026-06-08 | 8.73 | 8.85 | -0.04 | -0.45% | 8.68 | 8.95 | 122688 | 10786 | 1.53% |
| 2026-06-05 | 8.95 | 8.89 | -0.12 | -1.33% | 8.88 | 9.08 | 94973 | 8511 | 1.18% |
| 2026-06-04 | 9.26 | 9.01 | -0.27 | -2.91% | 8.92 | 9.28 | 149054 | 13493 | 1.86% |
| 2026-06-03 | 9.08 | 9.28 | 0.21 | 2.32% | 9.00 | 9.36 | 181417 | 16682 | 2.26% |
| 2026-06-02 | 9.21 | 9.07 | -0.17 | -1.84% | 9.05 | 9.30 | 145423 | 13315 | 1.81% |
| 2026-06-01 | 8.83 | 9.24 | 0.45 | 5.12% | 8.69 | 9.28 | 224951 | 20348 | 2.80% |
| 2026-05-29 | 9.05 | 9.09 | 0.06 | 0.66% | 9.00 | 9.29 | 188187 | 17199 | 2.34% |
| 2026-05-28 | 9.11 | 9.03 | -0.15 | -1.63% | 8.98 | 9.20 | 118190 | 10710 | 1.47% |
| 2026-05-27 | 9.27 | 9.18 | -0.09 | -0.97% | 9.04 | 9.35 | 124849 | 11423 | 1.55% |
| 2026-05-26 | 9.05 | 9.27 | 0.15 | 1.64% | 9.03 | 9.27 | 123427 | 11285 | 1.54% |
| 2026-05-25 | 9.40 | 9.12 | -0.25 | -2.67% | 9.03 | 9.45 | 196350 | 18062 | 2.45% |
| 2026-05-22 | 9.49 | 9.37 | -0.03 | -0.32% | 9.30 | 9.51 | 113814 | 10697 | 1.42% |
| 2026-05-21 | 9.65 | 9.40 | -0.25 | -2.59% | 9.40 | 9.77 | 154809 | 14849 | 1.93% |
| 2026-05-20 | 9.80 | 9.65 | -0.17 | -1.73% | 9.52 | 9.80 | 179404 | 17225 | 2.23% |
| 2026-05-19 | 9.97 | 9.82 | -0.13 | -1.31% | 9.68 | 10.00 | 224110 | 21982 | 2.79% |
| 2026-05-18 | 10.05 | 9.95 | -0.18 | -1.78% | 9.80 | 10.13 | 163059 | 16138 | 2.03% |
| 2026-05-15 | 10.12 | 10.13 | 0.02 | 0.20% | 10.01 | 10.36 | 175105 | 17828 | 2.18% |
| 2026-05-14 | 10.41 | 10.11 | -0.26 | -2.51% | 10.11 | 10.44 | 175301 | 17871 | 2.18% |
| 2026-05-13 | 10.43 | 10.37 | -0.02 | -0.19% | 10.35 | 10.58 | 125956 | 13141 | 1.57% |
| 2026-05-12 | 10.68 | 10.39 | -0.31 | -2.90% | 10.34 | 10.68 | 238434 | 24833 | 2.97% |
| 2026-05-11 | 10.60 | 10.70 | 0.15 | 1.42% | 10.56 | 10.86 | 230701 | 24738 | 2.87% |
| 2026-05-08 | 10.77 | 10.55 | -0.21 | -1.95% | 10.51 | 10.83 | 217422 | 23224 | 2.71% |
| 2026-05-07 | 10.84 | 10.76 | -0.09 | -0.83% | 10.66 | 10.84 | 176089 | 18922 | 2.19% |
| 2026-05-06 | 10.90 | 10.85 | -0.07 | -0.64% | 10.71 | 10.98 | 218868 | 23693 | 2.73% |
| 2026-04-30 | 10.95 | 10.92 | -0.01 | -0.09% | 10.85 | 11.04 | 231637 | 25349 | 2.88% |
| 2026-04-29 | 10.79 | 10.93 | 0.26 | 2.44% | 10.71 | 11.04 | 237447 | 25922 | 2.96% |
| 2026-04-28 | 10.65 | 10.67 | 0.04 | 0.38% | 10.49 | 10.71 | 264205 | 28052 | 3.29% |
| 2026-04-27 | 10.40 | 10.63 | 0.24 | 2.31% | 10.32 | 10.69 | 187383 | 19718 | 2.33% |
| 2026-04-24 | 10.14 | 10.39 | 0.24 | 2.36% | 10.13 | 10.45 | 137748 | 14228 | 1.72% |
| 2026-04-23 | 10.11 | 10.15 | 0.04 | 0.40% | 10.03 | 10.20 | 84595 | 8557 | 1.05% |
| 2026-04-22 | 10.13 | 10.11 | -0.03 | -0.30% | 10.05 | 10.23 | 75409 | 7624 | 0.94% |
| 2026-04-21 | 9.91 | 10.14 | 0.22 | 2.22% | 9.91 | 10.33 | 158667 | 16186 | 1.98% |
| 2026-04-20 | 9.99 | 9.92 | -0.15 | -1.49% | 9.80 | 10.00 | 116729 | 11547 | 1.45% |
| 2026-04-17 | 10.32 | 10.07 | -0.30 | -2.89% | 10.01 | 10.41 | 176019 | 17887 | 2.19% |
| 2026-04-16 | 10.45 | 10.37 | 0.07 | 0.68% | 10.31 | 10.47 | 65469 | 6797 | 0.82% |
| 2026-04-15 | 10.22 | 10.30 | 0.12 | 1.18% | 10.15 | 10.45 | 104848 | 10795 | 1.31% |
| 2026-04-14 | 10.19 | 10.18 | 0.05 | 0.49% | 10.04 | 10.23 | 102433 | 10372 | 1.28% |
| 2026-04-13 | 10.32 | 10.13 | -0.24 | -2.31% | 10.11 | 10.32 | 86437 | 8813 | 1.08% |
| 2026-04-10 | 10.46 | 10.37 | 0.00 | 0.00% | 10.30 | 10.50 | 97432 | 10126 | 1.21% |
| 2026-04-09 | 10.49 | 10.37 | -0.18 | -1.71% | 10.36 | 10.57 | 81188 | 8478 | 1.01% |
| 2026-04-08 | 10.47 | 10.55 | 0.17 | 1.64% | 10.41 | 10.56 | 122795 | 12891 | 1.53% |
| 2026-04-07 | 10.08 | 10.38 | 0.32 | 3.18% | 10.07 | 10.38 | 85514 | 8785 | 1.06% |
| 2026-04-03 | 10.25 | 10.06 | -0.21 | -2.04% | 10.03 | 10.28 | 65133 | 6581 | 0.81% |
| 2026-04-02 | 10.33 | 10.27 | -0.14 | -1.34% | 10.17 | 10.36 | 79644 | 8171 | 0.99% |
| 2026-04-01 | 10.49 | 10.41 | 0.01 | 0.10% | 10.40 | 10.60 | 106618 | 11180 | 1.33% |
| 2026-03-31 | 10.45 | 10.40 | -0.07 | -0.67% | 10.32 | 10.60 | 87359 | 9106 | 1.09% |
| 2026-03-30 | 10.30 | 10.47 | 0.07 | 0.67% | 10.25 | 10.55 | 85414 | 8886 | 1.06% |
| 2026-03-27 | 10.00 | 10.40 | 0.30 | 2.97% | 9.98 | 10.61 | 153593 | 15978 | 1.91% |
| 2026-03-26 | 10.34 | 10.10 | -0.22 | -2.13% | 10.05 | 10.39 | 82181 | 8352 | 1.02% |
| 2026-03-25 | 9.94 | 10.32 | 0.44 | 4.45% | 9.90 | 10.38 | 180441 | 18422 | 2.25% |
| 2026-03-24 | 9.80 | 9.88 | 0.24 | 2.49% | 9.60 | 9.88 | 114655 | 11205 | 1.43% |
| 2026-03-23 | 9.86 | 9.64 | -0.36 | -3.60% | 9.49 | 9.90 | 181069 | 17534 | 2.25% |