当前时间：2026-06-22 23:09:52 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 | 8.71 | 9.07 | 0.38 | 4.37% | 8.48 | 9.19 | 248561 | 21978 | 7.84% |
| 2026-06-18 | 8.04 | 8.69 | 0.57 | 7.02% | 7.99 | 8.93 | 322778 | 27705 | 10.18% |
| 2026-06-17 | 8.29 | 8.12 | -0.11 | -1.34% | 7.92 | 8.29 | 119714 | 9640 | 3.78% |
| 2026-06-16 | 8.31 | 8.23 | -0.05 | -0.60% | 8.06 | 8.32 | 96160 | 7871 | 3.03% |
| 2026-06-15 | 8.16 | 8.28 | 0.12 | 1.47% | 8.08 | 8.35 | 104121 | 8604 | 3.28% |
| 2026-06-12 | 8.24 | 8.16 | -0.08 | -0.97% | 8.13 | 8.31 | 90263 | 7412 | 2.85% |
| 2026-06-11 | 8.18 | 8.24 | -0.05 | -0.60% | 8.18 | 8.47 | 98000 | 8123 | 3.09% |
| 2026-06-10 | 8.22 | 8.29 | 0.01 | 0.12% | 8.02 | 8.40 | 101418 | 8321 | 3.20% |
| 2026-06-09 | 8.34 | 8.28 | -0.02 | -0.24% | 8.12 | 8.37 | 96275 | 7958 | 3.04% |
| 2026-06-08 | 8.45 | 8.30 | -0.29 | -3.38% | 8.24 | 8.76 | 117766 | 9957 | 3.71% |
| 2026-06-05 | 8.50 | 8.59 | 0.03 | 0.35% | 8.42 | 8.66 | 103865 | 8898 | 3.28% |
| 2026-06-04 | 8.67 | 8.56 | -0.25 | -2.84% | 8.45 | 8.85 | 135151 | 11622 | 4.26% |
| 2026-06-03 | 9.02 | 8.81 | -0.21 | -2.33% | 8.73 | 9.16 | 140611 | 12571 | 4.43% |
| 2026-06-02 | 8.93 | 9.02 | 0.10 | 1.12% | 8.61 | 9.13 | 149535 | 13290 | 4.72% |
| 2026-06-01 | 9.00 | 8.92 | -0.11 | -1.22% | 8.85 | 9.09 | 140016 | 12537 | 4.42% |
| 2026-05-29 | 9.14 | 9.03 | -0.14 | -1.53% | 8.94 | 9.27 | 154611 | 14004 | 4.88% |
| 2026-05-28 | 9.07 | 9.17 | 0.04 | 0.44% | 8.93 | 9.19 | 139695 | 12671 | 4.41% |
| 2026-05-27 | 8.93 | 9.13 | 0.13 | 1.44% | 8.93 | 9.27 | 154239 | 14057 | 4.86% |
| 2026-05-26 | 9.15 | 9.00 | -0.18 | -1.96% | 8.77 | 9.16 | 142405 | 12708 | 4.49% |
| 2026-05-25 | 9.16 | 9.18 | 0.03 | 0.33% | 8.98 | 9.20 | 110199 | 10008 | 3.48% |
| 2026-05-22 | 8.89 | 9.15 | 0.32 | 3.62% | 8.71 | 9.32 | 147952 | 13340 | 4.67% |
| 2026-05-21 | 9.33 | 8.83 | -0.46 | -4.95% | 8.77 | 9.38 | 192410 | 17377 | 6.07% |
| 2026-05-20 | 9.28 | 9.29 | -0.05 | -0.54% | 9.07 | 9.41 | 131639 | 12102 | 4.15% |
| 2026-05-19 | 9.23 | 9.34 | 0.30 | 3.32% | 8.97 | 9.55 | 243576 | 22442 | 7.68% |
| 2026-05-18 | 9.12 | 9.04 | -0.19 | -2.06% | 8.99 | 9.32 | 222482 | 20275 | 7.02% |
| 2026-05-15 | 9.81 | 9.23 | -0.71 | -7.14% | 9.17 | 10.24 | 362449 | 34631 | 11.43% |
| 2026-05-14 | 9.06 | 9.94 | 0.90 | 9.96% | 8.99 | 9.94 | 344944 | 32775 | 10.88% |
| 2026-05-13 | 9.14 | 9.04 | -0.03 | -0.33% | 9.01 | 9.42 | 211862 | 19421 | 6.68% |
| 2026-05-12 | 9.10 | 9.07 | -0.11 | -1.20% | 8.86 | 9.18 | 231993 | 20868 | 7.32% |
| 2026-05-11 | 9.88 | 9.18 | -0.70 | -7.09% | 9.14 | 9.96 | 295494 | 27782 | 9.32% |
| 2026-05-08 | 10.04 | 9.88 | -0.23 | -2.27% | 9.81 | 10.26 | 235425 | 23536 | 7.43% |
| 2026-05-07 | 10.16 | 10.11 | -0.06 | -0.59% | 9.95 | 10.60 | 282221 | 28836 | 8.90% |
| 2026-05-06 | 11.00 | 10.17 | -1.00 | -8.95% | 10.08 | 11.00 | 394267 | 40885 | 12.44% |
| 2026-04-30 | 10.54 | 11.17 | 0.53 | 4.98% | 10.50 | 11.26 | 193820 | 21180 | 6.11% |
| 2026-04-29 | 10.37 | 10.64 | 0.22 | 2.11% | 10.23 | 10.73 | 128791 | 13529 | 4.06% |
| 2026-04-28 | 10.56 | 10.42 | 0.10 | 0.97% | 10.13 | 10.65 | 187663 | 19478 | 5.92% |
| 2026-04-27 | 9.72 | 10.32 | 0.53 | 5.41% | 9.60 | 10.37 | 174603 | 17552 | 5.51% |
| 2026-04-24 | 9.97 | 9.79 | -0.26 | -2.59% | 9.73 | 10.11 | 113023 | 11147 | 3.56% |
| 2026-04-23 | 10.16 | 10.05 | -0.18 | -1.76% | 9.90 | 10.25 | 95987 | 9667 | 3.03% |
| 2026-04-22 | 10.36 | 10.23 | -0.03 | -0.29% | 10.10 | 10.38 | 128635 | 13162 | 4.06% |
| 2026-04-21 | 10.56 | 10.26 | -0.37 | -3.48% | 10.09 | 10.60 | 189276 | 19399 | 5.97% |
| 2026-04-20 | 10.77 | 10.63 | -0.07 | -0.65% | 10.48 | 11.05 | 266815 | 28757 | 8.41% |
| 2026-04-17 | 9.90 | 10.70 | 0.71 | 7.11% | 9.88 | 10.79 | 278742 | 29027 | 8.79% |
| 2026-04-16 | 9.97 | 9.99 | 0.07 | 0.71% | 9.93 | 10.12 | 91782 | 9197 | 2.89% |
| 2026-04-15 | 10.13 | 9.92 | -0.20 | -1.98% | 9.87 | 10.15 | 114749 | 11417 | 3.62% |
| 2026-04-14 | 9.93 | 10.12 | 0.20 | 2.02% | 9.90 | 10.15 | 143903 | 14387 | 4.54% |
| 2026-04-13 | 9.68 | 9.92 | 0.24 | 2.48% | 9.55 | 10.05 | 172717 | 17051 | 5.45% |
| 2026-04-10 | 9.58 | 9.68 | 0.20 | 2.11% | 9.48 | 9.85 | 120648 | 11685 | 3.80% |
| 2026-04-09 | 9.27 | 9.48 | 0.00 | 0.00% | 9.15 | 9.64 | 117081 | 11118 | 3.69% |
| 2026-04-08 | 9.11 | 9.48 | 0.54 | 6.04% | 9.10 | 9.61 | 139881 | 13113 | 4.41% |
| 2026-04-07 | 8.70 | 8.94 | 0.29 | 3.35% | 8.59 | 9.11 | 90380 | 8024 | 2.85% |
| 2026-04-03 | 8.90 | 8.65 | -0.23 | -2.59% | 8.58 | 8.95 | 79223 | 6906 | 2.50% |
| 2026-04-02 | 9.03 | 8.88 | -0.23 | -2.52% | 8.75 | 9.11 | 94111 | 8376 | 2.97% |
| 2026-04-01 | 9.05 | 9.11 | 0.23 | 2.59% | 8.86 | 9.23 | 100896 | 9128 | 3.18% |
| 2026-03-31 | 9.05 | 8.88 | -0.19 | -2.09% | 8.87 | 9.20 | 83740 | 7518 | 2.64% |
| 2026-03-30 | 9.14 | 9.07 | -0.15 | -1.63% | 8.94 | 9.19 | 76982 | 6976 | 2.43% |
| 2026-03-27 | 9.08 | 9.22 | 0.03 | 0.33% | 9.03 | 9.29 | 84209 | 7726 | 2.66% |
| 2026-03-26 | 9.40 | 9.19 | -0.16 | -1.71% | 9.12 | 9.50 | 120732 | 11202 | 3.81% |
| 2026-03-25 | 9.14 | 9.35 | 0.25 | 2.75% | 9.06 | 9.35 | 119794 | 11044 | 3.78% |
| 2026-03-24 | 8.85 | 9.10 | 0.48 | 5.57% | 8.74 | 9.23 | 150319 | 13465 | 4.74% |
| 2026-03-23 | 9.30 | 8.62 | -0.74 | -7.91% | 8.56 | 9.30 | 186304 | 16573 | 5.87% |
| 2026-03-20 | 9.68 | 9.36 | -0.23 | -2.40% | 9.28 | 9.89 | 124852 | 11987 | 3.94% |
| 2026-03-19 | 9.94 | 9.59 | -0.45 | -4.48% | 9.48 | 9.94 | 139179 | 13477 | 4.39% |
| 2026-03-18 | 10.00 | 10.04 | 0.18 | 1.83% | 9.82 | 10.08 | 96336 | 9602 | 3.04% |
| 2026-03-17 | 10.50 | 9.86 | -0.39 | -3.80% | 9.78 | 10.50 | 160297 | 16099 | 5.05% |
| 2026-03-16 | 9.94 | 10.25 | 0.30 | 3.02% | 9.82 | 10.54 | 179885 | 18283 | 5.67% |