当前时间：2026-06-22 11:34:54 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 | 8.42 | 8.22 | -0.19 | -2.26% | 8.19 | 8.46 | 237457 | 19699 | 0.66% |
| 2026-06-17 | 8.41 | 8.41 | -0.04 | -0.47% | 8.34 | 8.53 | 219055 | 18473 | 0.61% |
| 2026-06-16 | 8.38 | 8.45 | 0.03 | 0.36% | 8.32 | 8.50 | 274836 | 23174 | 0.76% |
| 2026-06-15 | 8.21 | 8.42 | 0.22 | 2.68% | 8.21 | 8.59 | 449260 | 37878 | 1.25% |
| 2026-06-12 | 7.88 | 8.20 | 0.36 | 4.59% | 7.84 | 8.32 | 456661 | 37039 | 1.27% |
| 2026-06-11 | 7.96 | 7.84 | -0.17 | -2.12% | 7.83 | 8.04 | 198489 | 15667 | 0.55% |
| 2026-06-10 | 7.85 | 8.01 | 0.10 | 1.26% | 7.85 | 8.01 | 252495 | 20042 | 0.70% |
| 2026-06-09 | 7.87 | 7.91 | 0.05 | 0.64% | 7.83 | 7.94 | 159388 | 12586 | 0.44% |
| 2026-06-08 | 7.99 | 7.86 | -0.21 | -2.60% | 7.85 | 8.04 | 242382 | 19258 | 0.67% |
| 2026-06-05 | 8.13 | 8.07 | -0.03 | -0.37% | 8.05 | 8.15 | 173829 | 14073 | 0.48% |
| 2026-06-04 | 8.20 | 8.10 | -0.14 | -1.70% | 8.03 | 8.29 | 221484 | 18011 | 0.61% |
| 2026-06-03 | 8.32 | 8.24 | -0.09 | -1.08% | 8.22 | 8.37 | 209727 | 17394 | 0.58% |
| 2026-06-02 | 8.37 | 8.33 | -0.09 | -1.07% | 8.28 | 8.42 | 216388 | 18036 | 0.60% |
| 2026-06-01 | 8.40 | 8.42 | -0.08 | -0.94% | 8.27 | 8.46 | 250032 | 20916 | 0.69% |
| 2026-05-29 | 8.41 | 8.50 | 0.10 | 1.19% | 8.38 | 8.54 | 271520 | 22947 | 0.75% |
| 2026-05-28 | 8.53 | 8.40 | -0.17 | -1.98% | 8.32 | 8.60 | 272253 | 22918 | 0.76% |
| 2026-05-27 | 8.75 | 8.57 | -0.25 | -2.83% | 8.54 | 8.91 | 369175 | 32036 | 1.02% |
| 2026-05-26 | 8.84 | 8.82 | -0.06 | -0.68% | 8.71 | 8.97 | 356924 | 31560 | 0.99% |
| 2026-05-25 | 8.79 | 8.88 | 0.10 | 1.14% | 8.72 | 8.89 | 272075 | 23941 | 0.76% |
| 2026-05-22 | 9.00 | 8.78 | -0.18 | -2.01% | 8.77 | 9.06 | 456015 | 40268 | 1.27% |
| 2026-05-21 | 9.16 | 8.96 | -0.17 | -1.86% | 8.96 | 9.38 | 635704 | 58649 | 1.76% |
| 2026-05-20 | 9.14 | 9.13 | -0.10 | -1.08% | 9.08 | 9.23 | 294340 | 26900 | 0.82% |
| 2026-05-19 | 9.27 | 9.23 | -0.09 | -0.97% | 9.05 | 9.30 | 451401 | 41372 | 1.25% |
| 2026-05-18 | 9.15 | 9.32 | 0.14 | 1.53% | 9.11 | 9.37 | 438184 | 40507 | 1.22% |
| 2026-05-15 | 9.47 | 9.18 | -0.29 | -3.06% | 9.12 | 9.55 | 648110 | 60258 | 1.80% |
| 2026-05-14 | 9.80 | 9.47 | -0.36 | -3.66% | 9.46 | 9.89 | 665772 | 64397 | 1.85% |
| 2026-05-13 | 9.67 | 9.83 | 0.13 | 1.34% | 9.57 | 9.92 | 1107779 | 107883 | 3.07% |
| 2026-05-12 | 9.16 | 9.70 | 0.53 | 5.78% | 9.14 | 10.09 | 1739663 | 171439 | 4.83% |
| 2026-05-11 | 9.05 | 9.17 | 0.15 | 1.66% | 8.97 | 9.24 | 344211 | 31422 | 0.96% |
| 2026-05-08 | 8.95 | 9.02 | 0.02 | 0.22% | 8.94 | 9.04 | 158301 | 14247 | 0.44% |
| 2026-05-07 | 9.01 | 9.00 | 0.01 | 0.11% | 8.91 | 9.08 | 225858 | 20256 | 0.63% |
| 2026-05-06 | 8.80 | 8.99 | 0.10 | 1.12% | 8.70 | 9.02 | 354046 | 31519 | 0.98% |
| 2026-04-30 | 8.90 | 8.89 | -0.10 | -1.11% | 8.81 | 9.00 | 316044 | 28070 | 0.88% |
| 2026-04-29 | 8.90 | 8.99 | 0.08 | 0.90% | 8.88 | 9.01 | 149955 | 13427 | 0.42% |
| 2026-04-28 | 8.82 | 8.91 | 0.04 | 0.45% | 8.81 | 9.00 | 199876 | 17846 | 0.55% |
| 2026-04-27 | 8.88 | 8.87 | 0.00 | 0.00% | 8.84 | 8.95 | 128290 | 11393 | 0.36% |
| 2026-04-24 | 8.93 | 8.87 | -0.08 | -0.89% | 8.82 | 8.94 | 124370 | 11027 | 0.35% |
| 2026-04-23 | 9.07 | 8.95 | -0.12 | -1.32% | 8.93 | 9.07 | 156139 | 14026 | 0.43% |
| 2026-04-22 | 9.01 | 9.07 | 0.04 | 0.44% | 8.96 | 9.13 | 163421 | 14796 | 0.45% |
| 2026-04-21 | 9.15 | 9.03 | -0.15 | -1.63% | 8.99 | 9.18 | 198535 | 17964 | 0.55% |
| 2026-04-20 | 9.20 | 9.18 | -0.02 | -0.22% | 9.16 | 9.22 | 144482 | 13271 | 0.40% |
| 2026-04-17 | 9.19 | 9.20 | 0.00 | 0.00% | 9.14 | 9.24 | 115591 | 10622 | 0.32% |
| 2026-04-16 | 9.21 | 9.20 | 0.01 | 0.11% | 9.18 | 9.26 | 151389 | 13950 | 0.42% |
| 2026-04-15 | 9.28 | 9.19 | -0.05 | -0.54% | 9.18 | 9.30 | 138343 | 12759 | 0.38% |
| 2026-04-14 | 9.26 | 9.24 | 0.06 | 0.65% | 9.14 | 9.28 | 180550 | 16601 | 0.50% |
| 2026-04-13 | 9.04 | 9.18 | 0.11 | 1.21% | 9.02 | 9.28 | 271412 | 24932 | 0.75% |
| 2026-04-10 | 9.10 | 9.07 | 0.19 | 2.14% | 9.02 | 9.29 | 406008 | 37206 | 1.13% |
| 2026-04-09 | 9.02 | 8.88 | -0.20 | -2.20% | 8.88 | 9.03 | 151215 | 13517 | 0.42% |
| 2026-04-08 | 8.92 | 9.08 | 0.36 | 4.13% | 8.88 | 9.08 | 328478 | 29488 | 0.91% |
| 2026-04-07 | 8.74 | 8.72 | -0.02 | -0.23% | 8.66 | 8.78 | 139120 | 12125 | 0.39% |
| 2026-04-03 | 8.84 | 8.74 | -0.08 | -0.91% | 8.73 | 8.88 | 106449 | 9357 | 0.30% |
| 2026-04-02 | 8.95 | 8.82 | -0.16 | -1.78% | 8.78 | 8.98 | 140082 | 12402 | 0.39% |
| 2026-04-01 | 9.00 | 8.98 | 0.09 | 1.01% | 8.94 | 9.05 | 113678 | 10211 | 0.32% |
| 2026-03-31 | 8.95 | 8.89 | -0.06 | -0.67% | 8.89 | 9.06 | 136060 | 12209 | 0.38% |
| 2026-03-30 | 8.85 | 8.95 | -0.01 | -0.11% | 8.80 | 8.97 | 165546 | 14735 | 0.46% |
| 2026-03-27 | 8.80 | 8.96 | 0.08 | 0.90% | 8.80 | 9.02 | 132695 | 11867 | 0.37% |
| 2026-03-26 | 9.02 | 8.88 | -0.17 | -1.88% | 8.84 | 9.04 | 160641 | 14341 | 0.45% |
| 2026-03-25 | 8.88 | 9.05 | 0.19 | 2.14% | 8.86 | 9.11 | 235437 | 21192 | 0.65% |
| 2026-03-24 | 8.82 | 8.86 | 0.15 | 1.72% | 8.70 | 8.88 | 219312 | 19299 | 0.61% |
| 2026-03-23 | 8.98 | 8.71 | -0.36 | -3.97% | 8.66 | 8.98 | 311062 | 27479 | 0.86% |
| 2026-03-20 | 9.25 | 9.07 | -0.16 | -1.73% | 9.07 | 9.29 | 209260 | 19222 | 0.58% |
| 2026-03-19 | 9.29 | 9.23 | -0.12 | -1.28% | 9.21 | 9.35 | 195478 | 18113 | 0.54% |
| 2026-03-18 | 9.41 | 9.35 | -0.04 | -0.43% | 9.29 | 9.43 | 186540 | 17412 | 0.52% |
| 2026-03-17 | 9.35 | 9.39 | 0.06 | 0.64% | 9.33 | 9.58 | 337650 | 31973 | 0.94% |
| 2026-03-16 | 9.39 | 9.33 | -0.06 | -0.64% | 9.30 | 9.39 | 176467 | 16470 | 0.49% |