当前时间：2026-06-21 20:22:49 星期日休市中
| 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 | 8.31 | 8.28 | -0.03 | -0.36% | 8.22 | 8.36 | 58073 | 4814 | 0.59% |
| 2026-06-17 | 8.43 | 8.31 | -0.11 | -1.31% | 8.29 | 8.43 | 89498 | 7465 | 0.91% |
| 2026-06-16 | 8.58 | 8.42 | -0.21 | -2.43% | 8.38 | 8.63 | 102473 | 8680 | 1.04% |
| 2026-06-15 | 8.58 | 8.63 | 0.02 | 0.23% | 8.54 | 8.66 | 127220 | 10952 | 1.29% |
| 2026-06-12 | 8.53 | 8.61 | 0.11 | 1.29% | 8.50 | 8.66 | 157529 | 13569 | 1.60% |
| 2026-06-11 | 8.54 | 8.50 | -0.06 | -0.70% | 8.43 | 8.62 | 167109 | 14259 | 1.70% |
| 2026-06-10 | 8.25 | 8.56 | 0.35 | 4.26% | 8.21 | 8.60 | 179845 | 15192 | 1.83% |
| 2026-06-09 | 8.24 | 8.21 | -0.04 | -0.48% | 8.18 | 8.24 | 56439 | 4631 | 0.57% |
| 2026-06-08 | 8.28 | 8.25 | -0.09 | -1.08% | 8.19 | 8.34 | 71280 | 5884 | 0.72% |
| 2026-06-05 | 8.30 | 8.34 | 0.07 | 0.85% | 8.27 | 8.40 | 45511 | 3796 | 0.46% |
| 2026-06-04 | 8.44 | 8.27 | -0.13 | -1.55% | 8.23 | 8.45 | 55979 | 4653 | 0.57% |
| 2026-06-03 | 8.53 | 8.40 | -0.12 | -1.41% | 8.36 | 8.53 | 80240 | 6755 | 0.81% |
| 2026-06-02 | 8.57 | 8.52 | -0.06 | -0.70% | 8.52 | 8.62 | 67300 | 5771 | 0.68% |
| 2026-06-01 | 8.42 | 8.58 | 0.17 | 2.02% | 8.40 | 8.60 | 108654 | 9236 | 1.10% |
| 2026-05-29 | 8.27 | 8.41 | 0.16 | 1.94% | 8.23 | 8.43 | 83336 | 6956 | 0.85% |
| 2026-05-28 | 8.29 | 8.25 | 0.02 | 0.24% | 8.20 | 8.33 | 77922 | 6443 | 0.79% |
| 2026-05-27 | 8.53 | 8.43 | -0.14 | -1.63% | 8.42 | 8.57 | 69051 | 5846 | 0.70% |
| 2026-05-26 | 8.48 | 8.57 | 0.09 | 1.06% | 8.45 | 8.57 | 55166 | 4693 | 0.56% |
| 2026-05-25 | 8.58 | 8.48 | -0.08 | -0.93% | 8.47 | 8.59 | 74580 | 6345 | 0.76% |
| 2026-05-22 | 8.55 | 8.56 | -0.02 | -0.23% | 8.53 | 8.62 | 76227 | 6541 | 0.77% |
| 2026-05-21 | 8.63 | 8.58 | -0.03 | -0.35% | 8.56 | 8.67 | 77979 | 6721 | 0.79% |
| 2026-05-20 | 8.72 | 8.61 | -0.11 | -1.26% | 8.59 | 8.72 | 71967 | 6206 | 0.73% |
| 2026-05-19 | 8.70 | 8.72 | 0.01 | 0.11% | 8.66 | 8.74 | 45494 | 3962 | 0.46% |
| 2026-05-18 | 8.70 | 8.71 | 0.01 | 0.11% | 8.65 | 8.75 | 62990 | 5478 | 0.64% |
| 2026-05-15 | 8.78 | 8.70 | 0.03 | 0.35% | 8.67 | 8.80 | 77394 | 6758 | 0.79% |
| 2026-05-14 | 8.79 | 8.67 | -0.13 | -1.48% | 8.66 | 8.80 | 99553 | 8673 | 1.01% |
| 2026-05-13 | 8.84 | 8.80 | -0.02 | -0.23% | 8.76 | 8.85 | 76495 | 6731 | 0.78% |
| 2026-05-12 | 8.86 | 8.82 | -0.07 | -0.79% | 8.79 | 8.87 | 73890 | 6520 | 0.75% |
| 2026-05-11 | 8.83 | 8.89 | 0.06 | 0.68% | 8.78 | 8.91 | 106915 | 9460 | 1.09% |
| 2026-05-08 | 8.83 | 8.83 | 0.02 | 0.23% | 8.81 | 8.86 | 54219 | 4786 | 0.55% |
| 2026-05-07 | 8.79 | 8.81 | 0.03 | 0.34% | 8.75 | 8.83 | 78735 | 6922 | 0.80% |
| 2026-05-06 | 8.78 | 8.78 | 0.01 | 0.11% | 8.77 | 8.82 | 83796 | 7369 | 0.85% |
| 2026-04-30 | 8.81 | 8.77 | -0.04 | -0.45% | 8.75 | 8.82 | 63822 | 5602 | 0.65% |
| 2026-04-29 | 8.70 | 8.81 | 0.04 | 0.46% | 8.70 | 8.85 | 78442 | 6907 | 0.80% |
| 2026-04-28 | 8.78 | 8.77 | -0.09 | -1.02% | 8.72 | 8.88 | 108062 | 9497 | 1.10% |
| 2026-04-27 | 8.88 | 8.86 | -0.03 | -0.34% | 8.84 | 8.91 | 82113 | 7286 | 0.83% |
| 2026-04-24 | 8.91 | 8.89 | -0.07 | -0.78% | 8.86 | 8.96 | 87738 | 7799 | 0.89% |
| 2026-04-23 | 8.95 | 8.96 | 0.02 | 0.22% | 8.91 | 9.01 | 117274 | 10498 | 1.19% |
| 2026-04-22 | 8.90 | 8.94 | 0.02 | 0.22% | 8.88 | 8.95 | 57666 | 5144 | 0.59% |
| 2026-04-21 | 8.94 | 8.92 | -0.03 | -0.34% | 8.89 | 9.00 | 76976 | 6871 | 0.78% |
| 2026-04-20 | 9.00 | 8.95 | -0.17 | -1.86% | 8.91 | 9.02 | 189517 | 16961 | 1.92% |
| 2026-04-17 | 9.04 | 9.12 | 0.08 | 0.88% | 8.94 | 9.37 | 307516 | 28165 | 3.12% |
| 2026-04-16 | 9.09 | 9.04 | -0.06 | -0.66% | 9.01 | 9.10 | 93317 | 8432 | 0.95% |
| 2026-04-15 | 8.98 | 9.10 | 0.15 | 1.68% | 8.95 | 9.14 | 176810 | 16011 | 1.80% |
| 2026-04-14 | 8.95 | 8.95 | 0.04 | 0.45% | 8.81 | 8.95 | 108500 | 9628 | 1.10% |
| 2026-04-13 | 9.00 | 8.91 | -0.10 | -1.11% | 8.89 | 9.01 | 93849 | 8380 | 0.95% |
| 2026-04-10 | 9.01 | 9.01 | 0.01 | 0.11% | 8.98 | 9.10 | 97984 | 8853 | 1.00% |
| 2026-04-09 | 9.07 | 9.00 | -0.11 | -1.21% | 8.98 | 9.19 | 114689 | 10392 | 1.16% |
| 2026-04-08 | 9.17 | 9.11 | 0.03 | 0.33% | 9.06 | 9.21 | 158673 | 14461 | 1.61% |
| 2026-04-07 | 8.97 | 9.08 | 0.11 | 1.23% | 8.88 | 9.11 | 103363 | 9338 | 1.05% |
| 2026-04-03 | 9.09 | 8.97 | -0.20 | -2.18% | 8.96 | 9.11 | 135514 | 12214 | 1.38% |
| 2026-04-02 | 9.20 | 9.17 | -0.05 | -0.54% | 9.13 | 9.28 | 145803 | 13414 | 1.48% |
| 2026-04-01 | 9.11 | 9.22 | 0.16 | 1.77% | 9.03 | 9.24 | 247305 | 22677 | 2.51% |
| 2026-03-31 | 9.05 | 9.06 | 0.01 | 0.11% | 9.02 | 9.12 | 107364 | 9756 | 1.09% |
| 2026-03-30 | 8.90 | 9.05 | 0.10 | 1.12% | 8.85 | 9.10 | 149354 | 13487 | 1.52% |
| 2026-03-27 | 8.63 | 8.95 | 0.22 | 2.52% | 8.61 | 8.98 | 125123 | 11073 | 1.27% |
| 2026-03-26 | 8.72 | 8.73 | -0.02 | -0.23% | 8.69 | 8.83 | 67545 | 5914 | 0.69% |
| 2026-03-25 | 8.77 | 8.75 | 0.05 | 0.57% | 8.70 | 8.78 | 74236 | 6488 | 0.75% |
| 2026-03-24 | 8.69 | 8.70 | 0.11 | 1.28% | 8.61 | 8.73 | 79471 | 6895 | 0.81% |
| 2026-03-23 | 8.91 | 8.59 | -0.37 | -4.13% | 8.58 | 8.91 | 163771 | 14248 | 1.66% |
| 2026-03-20 | 9.03 | 8.96 | -0.08 | -0.88% | 8.96 | 9.07 | 102810 | 9246 | 1.04% |
| 2026-03-19 | 9.07 | 9.04 | -0.07 | -0.77% | 9.01 | 9.10 | 101772 | 9195 | 1.03% |
| 2026-03-18 | 9.10 | 9.11 | 0.00 | 0.00% | 9.03 | 9.13 | 94125 | 8546 | 0.96% |
| 2026-03-17 | 9.14 | 9.11 | -0.01 | -0.11% | 9.09 | 9.21 | 112071 | 10259 | 1.14% |
| 2026-03-16 | 9.09 | 9.12 | 0.04 | 0.44% | 9.07 | 9.15 | 73256 | 6676 | 0.74% |
| 2026-03-13 | 9.08 | 9.08 | -0.01 | -0.11% | 9.06 | 9.15 | 90842 | 8273 | 0.92% |