当前时间：2026-06-17 08:43:50 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 8.22 | 8.24 | -0.03 | -0.36% | 8.17 | 8.28 | 170111 | 13999 | 0.65% |
| 2026-06-15 | 8.09 | 8.27 | 0.19 | 2.35% | 8.08 | 8.47 | 292657 | 24246 | 1.11% |
| 2026-06-12 | 7.85 | 8.08 | 0.32 | 4.12% | 7.75 | 8.09 | 264652 | 21084 | 1.01% |
| 2026-06-11 | 7.88 | 7.76 | -0.12 | -1.52% | 7.68 | 7.94 | 151504 | 11778 | 0.58% |
| 2026-06-10 | 7.70 | 7.88 | 0.16 | 2.07% | 7.68 | 7.92 | 200725 | 15696 | 0.76% |
| 2026-06-09 | 7.68 | 7.72 | 0.05 | 0.65% | 7.62 | 7.75 | 90004 | 6922 | 0.34% |
| 2026-06-08 | 7.82 | 7.67 | -0.20 | -2.54% | 7.64 | 7.87 | 143348 | 11083 | 0.55% |
| 2026-06-05 | 7.98 | 7.87 | -0.08 | -1.01% | 7.86 | 8.03 | 135172 | 10743 | 0.51% |
| 2026-06-04 | 8.08 | 7.95 | -0.15 | -1.85% | 7.93 | 8.13 | 164737 | 13197 | 0.63% |
| 2026-06-03 | 8.11 | 8.10 | -0.05 | -0.61% | 8.08 | 8.18 | 130948 | 10644 | 0.50% |
| 2026-06-02 | 8.17 | 8.15 | -0.04 | -0.49% | 8.12 | 8.22 | 134741 | 11000 | 0.51% |
| 2026-06-01 | 8.08 | 8.19 | 0.10 | 1.24% | 8.00 | 8.23 | 177438 | 14440 | 0.68% |
| 2026-05-29 | 8.09 | 8.09 | 0.01 | 0.12% | 8.07 | 8.22 | 192975 | 15697 | 0.74% |
| 2026-05-28 | 8.25 | 8.08 | -0.17 | -2.06% | 8.02 | 8.25 | 217674 | 17648 | 0.83% |
| 2026-05-27 | 8.20 | 8.25 | 0.02 | 0.24% | 8.16 | 8.35 | 167776 | 13820 | 0.64% |
| 2026-05-26 | 8.15 | 8.23 | 0.04 | 0.49% | 8.14 | 8.30 | 147005 | 12088 | 0.56% |
| 2026-05-25 | 8.18 | 8.19 | 0.04 | 0.49% | 8.11 | 8.28 | 133297 | 10895 | 0.51% |
| 2026-05-22 | 8.31 | 8.15 | -0.13 | -1.57% | 8.15 | 8.34 | 204290 | 16745 | 0.78% |
| 2026-05-21 | 8.34 | 8.28 | -0.02 | -0.24% | 8.28 | 8.63 | 308557 | 26176 | 1.18% |
| 2026-05-20 | 8.36 | 8.30 | -0.07 | -0.84% | 8.26 | 8.36 | 118447 | 9836 | 0.45% |
| 2026-05-19 | 8.35 | 8.37 | 0.04 | 0.48% | 8.28 | 8.41 | 129079 | 10773 | 0.49% |
| 2026-05-18 | 8.31 | 8.33 | -0.02 | -0.24% | 8.26 | 8.39 | 119062 | 9906 | 0.45% |
| 2026-05-15 | 8.58 | 8.35 | -0.23 | -2.68% | 8.30 | 8.60 | 213707 | 18028 | 0.81% |
| 2026-05-14 | 8.76 | 8.58 | -0.16 | -1.83% | 8.58 | 8.78 | 173476 | 15029 | 0.66% |
| 2026-05-13 | 8.79 | 8.74 | -0.06 | -0.68% | 8.67 | 8.82 | 180288 | 15727 | 0.69% |
| 2026-05-12 | 8.73 | 8.80 | 0.05 | 0.57% | 8.67 | 8.85 | 276130 | 24257 | 1.05% |
| 2026-05-11 | 8.66 | 8.75 | 0.06 | 0.69% | 8.60 | 8.79 | 236539 | 20585 | 0.90% |
| 2026-05-08 | 8.71 | 8.69 | -0.03 | -0.34% | 8.66 | 8.75 | 118346 | 10301 | 0.45% |
| 2026-05-07 | 8.80 | 8.72 | -0.05 | -0.57% | 8.60 | 8.83 | 217287 | 18909 | 0.83% |
| 2026-05-06 | 8.69 | 8.77 | 0.05 | 0.57% | 8.69 | 8.85 | 242325 | 21257 | 0.92% |
| 2026-04-30 | 8.71 | 8.72 | -0.01 | -0.11% | 8.68 | 8.84 | 207234 | 18116 | 0.79% |
| 2026-04-29 | 8.70 | 8.73 | 0.00 | 0.00% | 8.68 | 8.76 | 169991 | 14836 | 0.65% |
| 2026-04-28 | 8.67 | 8.73 | 0.06 | 0.69% | 8.66 | 8.82 | 228621 | 20001 | 0.87% |
| 2026-04-27 | 8.53 | 8.67 | 0.18 | 2.12% | 8.50 | 8.80 | 304705 | 26487 | 1.16% |
| 2026-04-24 | 8.48 | 8.49 | -0.06 | -0.70% | 8.42 | 8.54 | 175238 | 14871 | 0.67% |
| 2026-04-23 | 8.61 | 8.55 | 0.13 | 1.54% | 8.53 | 8.72 | 311981 | 26886 | 1.19% |
| 2026-04-22 | 8.52 | 8.42 | -0.13 | -1.52% | 8.39 | 8.56 | 245097 | 20804 | 0.93% |
| 2026-04-21 | 8.58 | 8.55 | -0.03 | -0.35% | 8.52 | 8.59 | 109779 | 9385 | 0.42% |
| 2026-04-20 | 8.61 | 8.58 | -0.02 | -0.23% | 8.58 | 8.69 | 109449 | 9425 | 0.42% |
| 2026-04-17 | 8.60 | 8.60 | -0.02 | -0.23% | 8.56 | 8.64 | 99888 | 8587 | 0.38% |
| 2026-04-16 | 8.63 | 8.62 | 0.00 | 0.00% | 8.58 | 8.66 | 135899 | 11716 | 0.52% |
| 2026-04-15 | 8.55 | 8.62 | 0.08 | 0.94% | 8.53 | 8.67 | 197417 | 17003 | 0.75% |
| 2026-04-14 | 8.55 | 8.54 | 0.02 | 0.23% | 8.45 | 8.58 | 112886 | 9613 | 0.43% |
| 2026-04-13 | 8.44 | 8.52 | 0.05 | 0.59% | 8.40 | 8.58 | 131304 | 11187 | 0.50% |
| 2026-04-10 | 8.41 | 8.47 | 0.14 | 1.68% | 8.38 | 8.66 | 259513 | 22169 | 0.99% |
| 2026-04-09 | 8.42 | 8.33 | -0.15 | -1.77% | 8.32 | 8.43 | 95009 | 7957 | 0.36% |
| 2026-04-08 | 8.32 | 8.48 | 0.27 | 3.29% | 8.32 | 8.48 | 184067 | 15497 | 0.70% |
| 2026-04-07 | 8.20 | 8.21 | 0.02 | 0.24% | 8.18 | 8.25 | 66808 | 5484 | 0.25% |
| 2026-04-03 | 8.33 | 8.19 | -0.10 | -1.21% | 8.18 | 8.34 | 96870 | 7981 | 0.37% |
| 2026-04-02 | 8.37 | 8.29 | -0.09 | -1.07% | 8.25 | 8.37 | 89026 | 7395 | 0.34% |
| 2026-04-01 | 8.41 | 8.38 | 0.06 | 0.72% | 8.33 | 8.44 | 105940 | 8873 | 0.40% |
| 2026-03-31 | 8.29 | 8.32 | 0.02 | 0.24% | 8.29 | 8.41 | 104174 | 8704 | 0.40% |
| 2026-03-30 | 8.20 | 8.30 | 0.02 | 0.24% | 8.18 | 8.31 | 135721 | 11208 | 0.52% |
| 2026-03-27 | 8.20 | 8.28 | 0.04 | 0.49% | 8.18 | 8.31 | 97228 | 8034 | 0.37% |
| 2026-03-26 | 8.36 | 8.24 | -0.12 | -1.44% | 8.20 | 8.38 | 118279 | 9792 | 0.45% |
| 2026-03-25 | 8.29 | 8.36 | 0.07 | 0.84% | 8.27 | 8.41 | 120543 | 10066 | 0.46% |
| 2026-03-24 | 8.25 | 8.29 | 0.10 | 1.22% | 8.15 | 8.30 | 138748 | 11430 | 0.53% |
| 2026-03-23 | 8.50 | 8.19 | -0.37 | -4.32% | 8.12 | 8.50 | 260551 | 21590 | 0.99% |
| 2026-03-20 | 8.66 | 8.56 | -0.10 | -1.15% | 8.56 | 8.70 | 165009 | 14229 | 0.63% |
| 2026-03-19 | 8.70 | 8.66 | -0.07 | -0.80% | 8.61 | 8.72 | 155770 | 13497 | 0.59% |
| 2026-03-18 | 8.76 | 8.73 | -0.02 | -0.23% | 8.68 | 8.78 | 134918 | 11758 | 0.51% |
| 2026-03-17 | 8.76 | 8.75 | 0.01 | 0.11% | 8.74 | 8.90 | 224766 | 19847 | 0.86% |
| 2026-03-16 | 8.76 | 8.74 | -0.02 | -0.23% | 8.70 | 8.78 | 128935 | 11262 | 0.49% |
| 2026-03-13 | 8.78 | 8.76 | -0.03 | -0.34% | 8.73 | 8.85 | 156278 | 13738 | 0.60% |
| 2026-03-12 | 8.78 | 8.79 | 0.00 | 0.00% | 8.77 | 8.85 | 174401 | 15349 | 0.66% |
| 2026-03-11 | 8.84 | 8.79 | -0.03 | -0.34% | 8.75 | 8.84 | 157858 | 13890 | 0.60% |
| 2026-03-10 | 8.78 | 8.82 | 0.07 | 0.80% | 8.75 | 8.83 | 154955 | 13617 | 0.59% |
| 2026-03-09 | 8.73 | 8.75 | -0.05 | -0.57% | 8.69 | 8.76 | 167132 | 14580 | 0.64% |