当前时间：2026-06-22 19:10:30 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 | 8.23 | 8.47 | 0.18 | 2.17% | 8.00 | 8.58 | 380380 | 31777 | 6.87% |
| 2026-06-18 | 8.71 | 8.29 | -0.40 | -4.60% | 8.08 | 8.73 | 535595 | 44000 | 9.68% |
| 2026-06-17 | 9.27 | 8.69 | -0.70 | -7.45% | 8.48 | 9.31 | 607194 | 53800 | 10.97% |
| 2026-06-16 | 9.65 | 9.39 | -0.37 | -3.79% | 9.34 | 9.77 | 353146 | 33465 | 6.38% |
| 2026-06-15 | 9.64 | 9.76 | 0.18 | 1.88% | 9.62 | 10.31 | 384381 | 38225 | 6.94% |
| 2026-06-12 | 9.45 | 9.58 | 0.21 | 2.24% | 9.14 | 9.59 | 318608 | 30011 | 5.76% |
| 2026-06-11 | 9.52 | 9.37 | -0.33 | -3.40% | 9.25 | 9.57 | 317667 | 29720 | 5.74% |
| 2026-06-10 | 9.86 | 9.70 | -0.22 | -2.22% | 9.57 | 10.20 | 404625 | 39805 | 7.31% |
| 2026-06-09 | 10.33 | 9.92 | -0.37 | -3.60% | 9.63 | 10.49 | 540878 | 53412 | 9.77% |
| 2026-06-08 | 10.28 | 10.29 | -0.31 | -2.92% | 9.98 | 10.54 | 500067 | 51364 | 9.03% |
| 2026-06-05 | 10.08 | 10.60 | 0.50 | 4.95% | 10.01 | 10.67 | 714809 | 74717 | 12.91% |
| 2026-06-04 | 10.18 | 10.10 | -0.23 | -2.23% | 9.92 | 10.40 | 381169 | 38648 | 6.89% |
| 2026-06-03 | 10.16 | 10.33 | 0.07 | 0.68% | 9.89 | 10.38 | 623441 | 63360 | 11.26% |
| 2026-06-02 | 11.00 | 10.26 | -0.74 | -6.73% | 9.91 | 11.01 | 1006515 | 102716 | 18.18% |
| 2026-06-01 | 10.12 | 11.00 | 1.00 | 10.00% | 10.00 | 11.00 | 231427 | 24888 | 4.18% |
| 2026-05-29 | 10.39 | 10.00 | -0.36 | -3.47% | 9.94 | 10.54 | 302722 | 30910 | 5.47% |
| 2026-05-28 | 10.18 | 10.36 | 0.12 | 1.17% | 10.07 | 10.51 | 315263 | 32413 | 5.70% |
| 2026-05-27 | 10.48 | 10.24 | -0.22 | -2.10% | 10.11 | 10.54 | 292946 | 30146 | 5.29% |
| 2026-05-26 | 10.40 | 10.46 | 0.06 | 0.58% | 10.03 | 10.55 | 338300 | 34889 | 6.11% |
| 2026-05-25 | 10.48 | 10.40 | 0.10 | 0.97% | 10.30 | 10.70 | 375325 | 39364 | 6.78% |
| 2026-05-22 | 10.32 | 10.30 | -0.01 | -0.10% | 9.89 | 10.40 | 500988 | 51209 | 9.05% |
| 2026-05-21 | 11.50 | 10.31 | -1.15 | -10.03% | 10.31 | 11.76 | 686206 | 73796 | 12.40% |
| 2026-05-20 | 11.26 | 11.46 | 0.15 | 1.33% | 11.16 | 11.68 | 382395 | 43628 | 6.91% |
| 2026-05-19 | 11.45 | 11.31 | -0.20 | -1.74% | 11.14 | 11.58 | 285362 | 32387 | 5.15% |
| 2026-05-18 | 11.25 | 11.51 | 0.26 | 2.31% | 10.95 | 11.79 | 464510 | 53070 | 8.39% |
| 2026-05-15 | 11.55 | 11.25 | -0.23 | -2.00% | 11.10 | 11.63 | 423519 | 47716 | 7.65% |
| 2026-05-14 | 11.81 | 11.48 | -0.35 | -2.96% | 11.45 | 12.21 | 402036 | 47568 | 7.26% |
| 2026-05-13 | 12.00 | 11.83 | -0.17 | -1.42% | 11.65 | 12.00 | 405159 | 47929 | 7.32% |
| 2026-05-12 | 12.47 | 12.00 | -0.32 | -2.60% | 11.61 | 12.47 | 524997 | 62864 | 9.48% |
| 2026-05-11 | 12.36 | 12.32 | -0.03 | -0.24% | 12.02 | 12.68 | 544042 | 66864 | 9.83% |
| 2026-05-08 | 12.16 | 12.35 | 0.31 | 2.57% | 11.95 | 12.48 | 646827 | 79379 | 11.68% |
| 2026-05-07 | 12.00 | 12.04 | 0.12 | 1.01% | 11.94 | 12.50 | 959654 | 116650 | 17.34% |
| 2026-05-06 | 10.97 | 11.92 | 0.72 | 6.43% | 10.93 | 12.02 | 1125584 | 131140 | 20.33% |
| 2026-04-30 | 10.21 | 11.20 | 1.02 | 10.02% | 10.21 | 11.20 | 1059836 | 117119 | 19.15% |
| 2026-04-29 | 9.84 | 10.18 | 0.34 | 3.46% | 9.81 | 10.22 | 442099 | 44373 | 7.99% |
| 2026-04-28 | 9.65 | 9.84 | 0.07 | 0.72% | 9.61 | 10.00 | 392582 | 38664 | 7.09% |
| 2026-04-27 | 9.38 | 9.77 | 0.34 | 3.61% | 9.20 | 9.93 | 512019 | 49378 | 9.25% |
| 2026-04-24 | 9.42 | 9.43 | -0.08 | -0.84% | 9.10 | 9.60 | 356447 | 33321 | 6.44% |
| 2026-04-23 | 9.41 | 9.51 | 0.13 | 1.39% | 9.37 | 9.65 | 362133 | 34417 | 6.54% |
| 2026-04-22 | 9.36 | 9.38 | -0.07 | -0.74% | 9.31 | 9.42 | 210199 | 19662 | 3.80% |
| 2026-04-21 | 9.55 | 9.45 | -0.22 | -2.28% | 9.33 | 9.55 | 291622 | 27414 | 5.27% |
| 2026-04-20 | 9.38 | 9.67 | 0.21 | 2.22% | 9.36 | 9.69 | 353429 | 33451 | 6.38% |
| 2026-04-17 | 9.60 | 9.46 | -0.28 | -2.87% | 9.32 | 9.64 | 435049 | 40913 | 7.86% |
| 2026-04-16 | 9.29 | 9.74 | 0.45 | 4.84% | 9.27 | 10.05 | 671782 | 65214 | 12.14% |
| 2026-04-15 | 9.45 | 9.29 | -0.14 | -1.48% | 9.24 | 9.48 | 287429 | 26805 | 5.19% |
| 2026-04-14 | 9.72 | 9.43 | -0.26 | -2.68% | 9.22 | 9.85 | 518545 | 48842 | 9.37% |
| 2026-04-13 | 9.97 | 9.69 | -0.28 | -2.81% | 9.57 | 10.01 | 348988 | 34048 | 6.30% |
| 2026-04-10 | 10.33 | 9.97 | -0.23 | -2.25% | 9.94 | 10.39 | 376856 | 38035 | 6.81% |
| 2026-04-09 | 10.46 | 10.20 | -0.36 | -3.41% | 10.15 | 10.50 | 303127 | 31177 | 5.48% |
| 2026-04-08 | 10.31 | 10.56 | 0.44 | 4.35% | 10.30 | 10.57 | 303425 | 31716 | 5.48% |
| 2026-04-07 | 9.85 | 10.12 | 0.27 | 2.74% | 9.83 | 10.20 | 227463 | 22933 | 4.11% |
| 2026-04-03 | 10.30 | 9.85 | -0.37 | -3.62% | 9.82 | 10.31 | 260962 | 26119 | 4.71% |
| 2026-04-02 | 10.17 | 10.22 | -0.03 | -0.29% | 10.03 | 10.35 | 287293 | 29330 | 5.19% |
| 2026-04-01 | 10.11 | 10.25 | 0.43 | 4.38% | 10.03 | 10.30 | 389592 | 39674 | 7.04% |
| 2026-03-31 | 10.04 | 9.82 | -0.21 | -2.09% | 9.75 | 10.12 | 254699 | 25260 | 4.60% |
| 2026-03-30 | 9.83 | 10.03 | 0.08 | 0.80% | 9.57 | 10.13 | 335618 | 33028 | 6.06% |
| 2026-03-27 | 9.48 | 9.95 | 0.38 | 3.97% | 9.21 | 10.18 | 466362 | 45532 | 8.42% |
| 2026-03-26 | 10.28 | 9.57 | -0.65 | -6.36% | 9.55 | 10.34 | 462592 | 45598 | 8.36% |
| 2026-03-25 | 10.16 | 10.22 | 0.18 | 1.79% | 10.07 | 10.37 | 332171 | 33830 | 6.00% |
| 2026-03-24 | 9.81 | 10.04 | 0.44 | 4.58% | 9.50 | 10.06 | 470663 | 46420 | 8.50% |
| 2026-03-23 | 10.18 | 9.60 | -0.94 | -8.92% | 9.49 | 10.20 | 555742 | 54543 | 10.04% |
| 2026-03-20 | 11.09 | 10.54 | -0.43 | -3.92% | 10.50 | 11.21 | 431920 | 46520 | 7.80% |
| 2026-03-19 | 11.24 | 10.97 | -0.42 | -3.69% | 10.91 | 11.25 | 440091 | 48511 | 7.95% |
| 2026-03-18 | 11.43 | 11.39 | 0.02 | 0.18% | 11.04 | 11.49 | 496591 | 55946 | 8.97% |
| 2026-03-17 | 11.40 | 11.37 | -0.19 | -1.64% | 11.28 | 11.65 | 824024 | 94398 | 14.89% |
| 2026-03-16 | 10.51 | 11.56 | 1.05 | 9.99% | 10.45 | 11.56 | 895771 | 99881 | 16.18% |