当前时间：2026-06-22 07:21:36 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 | 8.78 | 8.35 | -0.40 | -4.57% | 8.23 | 8.84 | 842617 | 71727 | 2.23% |
| 2026-06-17 | 9.11 | 8.75 | -0.35 | -3.85% | 8.71 | 9.24 | 690678 | 61333 | 1.83% |
| 2026-06-16 | 8.91 | 9.10 | 0.09 | 1.00% | 8.90 | 9.38 | 680767 | 62319 | 1.80% |
| 2026-06-15 | 8.83 | 9.01 | 0.25 | 2.85% | 8.73 | 9.02 | 602838 | 53907 | 1.60% |
| 2026-06-12 | 8.78 | 8.76 | 0.02 | 0.23% | 8.55 | 8.94 | 642516 | 56232 | 1.70% |
| 2026-06-11 | 8.62 | 8.74 | 0.08 | 0.92% | 8.53 | 9.15 | 816882 | 72299 | 2.16% |
| 2026-06-10 | 9.23 | 8.66 | -0.70 | -7.48% | 8.60 | 9.30 | 1042042 | 92714 | 2.76% |
| 2026-06-09 | 9.65 | 9.36 | -0.20 | -2.09% | 8.98 | 9.70 | 1096522 | 102450 | 2.90% |
| 2026-06-08 | 9.41 | 9.56 | -0.27 | -2.75% | 9.35 | 10.15 | 1213830 | 118184 | 3.21% |
| 2026-06-05 | 10.46 | 9.83 | -0.67 | -6.38% | 9.63 | 11.13 | 1717902 | 175058 | 4.55% |
| 2026-06-04 | 10.03 | 10.50 | 0.20 | 1.94% | 9.91 | 10.99 | 1995938 | 210973 | 5.28% |
| 2026-06-03 | 10.00 | 10.30 | -0.12 | -1.15% | 9.63 | 10.65 | 1783412 | 177893 | 4.72% |
| 2026-06-02 | 10.09 | 10.42 | 0.30 | 2.96% | 9.72 | 10.82 | 2204760 | 225880 | 5.84% |
| 2026-06-01 | 9.96 | 10.12 | 0.92 | 10.00% | 9.49 | 10.12 | 1471422 | 145366 | 3.89% |
| 2026-05-29 | 8.38 | 9.20 | 0.84 | 10.05% | 8.32 | 9.20 | 739458 | 65986 | 1.96% |
| 2026-05-28 | 8.23 | 8.36 | 0.15 | 1.83% | 8.21 | 8.49 | 482334 | 40344 | 1.28% |
| 2026-05-27 | 8.20 | 8.21 | -0.04 | -0.48% | 8.13 | 8.32 | 335258 | 27580 | 0.89% |
| 2026-05-26 | 8.18 | 8.25 | 0.01 | 0.12% | 8.06 | 8.33 | 344916 | 28314 | 0.91% |
| 2026-05-25 | 8.03 | 8.24 | 0.22 | 2.74% | 7.98 | 8.27 | 354973 | 28895 | 0.94% |
| 2026-05-22 | 8.10 | 8.02 | -0.12 | -1.47% | 7.89 | 8.17 | 428048 | 34308 | 1.13% |
| 2026-05-21 | 8.21 | 8.14 | -0.10 | -1.21% | 8.08 | 8.48 | 478841 | 39627 | 1.27% |
| 2026-05-20 | 8.61 | 8.24 | -0.45 | -5.18% | 8.20 | 8.64 | 535227 | 44644 | 1.42% |
| 2026-05-19 | 8.45 | 8.69 | 0.25 | 2.96% | 8.31 | 8.73 | 609977 | 52369 | 1.61% |
| 2026-05-18 | 8.02 | 8.44 | 0.32 | 3.94% | 8.02 | 8.85 | 674785 | 57645 | 1.79% |
| 2026-05-15 | 8.18 | 8.12 | -0.09 | -1.10% | 7.90 | 8.28 | 420325 | 33923 | 1.11% |
| 2026-05-14 | 8.59 | 8.21 | -0.34 | -3.98% | 8.17 | 8.66 | 571466 | 47968 | 1.51% |
| 2026-05-13 | 8.25 | 8.55 | 0.34 | 4.14% | 8.15 | 8.66 | 753099 | 63156 | 1.99% |
| 2026-05-12 | 7.94 | 8.21 | 0.27 | 3.40% | 7.93 | 8.38 | 615708 | 50598 | 1.63% |
| 2026-05-11 | 7.90 | 7.94 | 0.04 | 0.51% | 7.83 | 7.97 | 207826 | 16449 | 0.55% |
| 2026-05-08 | 7.79 | 7.90 | 0.09 | 1.15% | 7.78 | 7.97 | 210182 | 16548 | 0.56% |
| 2026-05-07 | 7.79 | 7.81 | 0.03 | 0.39% | 7.77 | 7.88 | 192454 | 15040 | 0.51% |
| 2026-05-06 | 7.70 | 7.78 | 0.16 | 2.10% | 7.67 | 7.87 | 264728 | 20598 | 0.70% |
| 2026-04-30 | 7.74 | 7.62 | -0.14 | -1.80% | 7.60 | 7.76 | 178986 | 13690 | 0.47% |
| 2026-04-29 | 7.63 | 7.76 | 0.10 | 1.31% | 7.60 | 7.78 | 166028 | 12823 | 0.44% |
| 2026-04-28 | 7.60 | 7.66 | 0.06 | 0.79% | 7.57 | 7.68 | 145803 | 11098 | 0.39% |
| 2026-04-27 | 7.66 | 7.60 | -0.10 | -1.30% | 7.51 | 7.66 | 201569 | 15301 | 0.53% |
| 2026-04-24 | 7.80 | 7.70 | -0.16 | -2.04% | 7.67 | 7.83 | 208617 | 16123 | 0.55% |
| 2026-04-23 | 7.72 | 7.86 | 0.13 | 1.68% | 7.64 | 7.90 | 285501 | 22179 | 0.76% |
| 2026-04-22 | 7.75 | 7.73 | -0.06 | -0.77% | 7.71 | 7.89 | 285571 | 22235 | 0.76% |
| 2026-04-21 | 8.03 | 7.79 | -0.30 | -3.71% | 7.58 | 8.05 | 478673 | 36976 | 1.27% |
| 2026-04-20 | 8.01 | 8.09 | 0.06 | 0.75% | 8.00 | 8.14 | 151345 | 12199 | 0.40% |
| 2026-04-17 | 8.08 | 8.03 | -0.05 | -0.62% | 8.02 | 8.13 | 100913 | 8127 | 0.27% |
| 2026-04-16 | 8.03 | 8.08 | 0.04 | 0.50% | 8.01 | 8.11 | 110546 | 8919 | 0.29% |
| 2026-04-15 | 8.10 | 8.04 | -0.02 | -0.25% | 8.02 | 8.12 | 135026 | 10887 | 0.36% |
| 2026-04-14 | 8.08 | 8.06 | -0.01 | -0.12% | 7.99 | 8.15 | 128325 | 10340 | 0.34% |
| 2026-04-13 | 8.00 | 8.07 | 0.03 | 0.37% | 8.00 | 8.12 | 132309 | 10662 | 0.35% |
| 2026-04-10 | 8.09 | 8.04 | -0.01 | -0.12% | 8.00 | 8.11 | 135811 | 10941 | 0.36% |
| 2026-04-09 | 8.14 | 8.05 | -0.17 | -2.07% | 8.01 | 8.20 | 146540 | 11831 | 0.39% |
| 2026-04-08 | 7.93 | 8.22 | 0.38 | 4.85% | 7.93 | 8.25 | 283072 | 22851 | 0.75% |
| 2026-04-07 | 7.85 | 7.84 | 0.01 | 0.13% | 7.77 | 7.88 | 140318 | 10977 | 0.37% |
| 2026-04-03 | 8.12 | 7.83 | -0.25 | -3.09% | 7.77 | 8.13 | 210755 | 16652 | 0.56% |
| 2026-04-02 | 8.17 | 8.08 | -0.12 | -1.46% | 8.00 | 8.23 | 202388 | 16368 | 0.54% |
| 2026-04-01 | 8.28 | 8.20 | 0.02 | 0.24% | 8.12 | 8.30 | 181742 | 14889 | 0.48% |
| 2026-03-31 | 8.47 | 8.18 | -0.29 | -3.42% | 8.14 | 8.47 | 252121 | 20863 | 0.67% |
| 2026-03-30 | 8.75 | 8.47 | -0.39 | -4.40% | 8.35 | 8.77 | 381395 | 32357 | 1.01% |
| 2026-03-27 | 8.66 | 8.86 | 0.12 | 1.37% | 8.54 | 8.91 | 431000 | 37788 | 1.14% |
| 2026-03-26 | 8.68 | 8.74 | 0.08 | 0.92% | 8.59 | 8.78 | 430350 | 37416 | 1.14% |
| 2026-03-25 | 8.33 | 8.66 | 0.30 | 3.59% | 8.29 | 8.74 | 444980 | 38214 | 1.18% |
| 2026-03-24 | 8.06 | 8.36 | 0.38 | 4.76% | 7.98 | 8.36 | 336719 | 27497 | 0.89% |
| 2026-03-23 | 8.28 | 7.98 | -0.33 | -3.97% | 7.93 | 8.31 | 350914 | 28375 | 0.93% |
| 2026-03-20 | 8.32 | 8.31 | 0.02 | 0.24% | 8.26 | 8.51 | 277868 | 23279 | 0.74% |
| 2026-03-19 | 8.29 | 8.29 | -0.06 | -0.72% | 8.27 | 8.43 | 206414 | 17219 | 0.55% |
| 2026-03-18 | 8.35 | 8.35 | 0.02 | 0.24% | 8.28 | 8.49 | 274721 | 22989 | 0.73% |
| 2026-03-17 | 8.41 | 8.33 | -0.11 | -1.30% | 8.30 | 8.50 | 217177 | 18225 | 0.57% |
| 2026-03-16 | 8.56 | 8.44 | -0.14 | -1.63% | 8.37 | 8.58 | 281466 | 23817 | 0.74% |