当前时间：2026-06-08 16:28:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 8.53 | 8.64 | 0.13 | 1.53% | 8.23 | 9.13 | 941624 | 82609 | 11.33% |
| 2026-06-04 | 8.86 | 8.51 | -0.42 | -4.70% | 8.40 | 8.94 | 636897 | 54920 | 7.66% |
| 2026-06-03 | 9.10 | 8.93 | -0.21 | -2.30% | 8.80 | 9.48 | 927376 | 84658 | 11.16% |
| 2026-06-02 | 8.88 | 9.14 | 0.30 | 3.39% | 8.45 | 9.26 | 922359 | 81093 | 11.10% |
| 2026-06-01 | 8.28 | 8.84 | 0.61 | 7.41% | 8.18 | 9.37 | 1104535 | 98826 | 13.29% |
| 2026-05-29 | 8.68 | 8.23 | -0.40 | -4.63% | 8.17 | 8.70 | 577529 | 48175 | 6.95% |
| 2026-05-28 | 8.33 | 8.63 | 0.25 | 2.98% | 8.24 | 8.77 | 689187 | 58857 | 8.29% |
| 2026-05-27 | 8.60 | 8.38 | -0.33 | -3.79% | 8.30 | 8.74 | 601646 | 51019 | 7.24% |
| 2026-05-26 | 8.76 | 8.71 | -0.09 | -1.02% | 8.41 | 8.92 | 625535 | 54394 | 7.53% |
| 2026-05-25 | 8.99 | 8.81 | -0.19 | -2.11% | 8.75 | 9.10 | 670356 | 59472 | 8.07% |
| 2026-05-22 | 8.61 | 9.00 | 0.50 | 5.88% | 8.58 | 9.17 | 939113 | 83699 | 11.30% |
| 2026-05-21 | 9.00 | 8.50 | -0.50 | -5.56% | 8.49 | 9.24 | 794507 | 70125 | 9.56% |
| 2026-05-20 | 8.80 | 9.00 | -0.08 | -0.88% | 8.68 | 9.25 | 1134550 | 101283 | 13.65% |
| 2026-05-19 | 8.17 | 9.08 | 0.91 | 11.14% | 7.95 | 9.53 | 1681682 | 147690 | 20.79% |
| 2026-05-18 | 8.20 | 8.17 | -0.09 | -1.09% | 8.09 | 8.37 | 538244 | 44160 | 6.65% |
| 2026-05-15 | 8.61 | 8.26 | -0.42 | -4.84% | 8.16 | 8.72 | 697914 | 58669 | 8.63% |
| 2026-05-14 | 9.10 | 8.68 | -0.34 | -3.77% | 8.65 | 9.11 | 597712 | 52429 | 7.39% |
| 2026-05-13 | 9.00 | 9.02 | -0.10 | -1.10% | 8.93 | 9.36 | 651101 | 59264 | 8.05% |
| 2026-05-12 | 9.27 | 9.12 | -0.28 | -2.98% | 8.89 | 9.35 | 767219 | 69608 | 9.49% |
| 2026-05-11 | 9.59 | 9.40 | -0.24 | -2.49% | 9.25 | 9.71 | 995018 | 93815 | 13.03% |
| 2026-05-08 | 9.46 | 9.64 | -0.05 | -0.52% | 9.42 | 10.17 | 1040774 | 101801 | 13.63% |
| 2026-05-07 | 9.70 | 9.69 | -0.24 | -2.42% | 9.42 | 10.26 | 1508483 | 147369 | 19.76% |
| 2026-05-06 | 9.74 | 9.93 | 0.17 | 1.74% | 9.44 | 10.01 | 1393806 | 135225 | 18.25% |
| 2026-04-30 | 9.81 | 9.76 | 0.03 | 0.31% | 9.22 | 10.07 | 1851586 | 178396 | 24.25% |
| 2026-04-29 | 8.78 | 9.73 | 0.72 | 7.99% | 8.54 | 9.92 | 1756973 | 162905 | 23.01% |
| 2026-04-28 | 8.81 | 9.01 | 0.02 | 0.22% | 8.76 | 9.60 | 1642103 | 150062 | 21.51% |
| 2026-04-27 | 7.93 | 8.99 | 1.09 | 13.80% | 7.88 | 9.08 | 2028332 | 172509 | 26.56% |
| 2026-04-24 | 7.46 | 7.90 | 0.72 | 10.03% | 7.32 | 8.05 | 1805408 | 138634 | 23.64% |
| 2026-04-23 | 7.48 | 7.18 | -0.22 | -2.97% | 6.96 | 7.54 | 923501 | 66376 | 12.61% |
| 2026-04-22 | 7.55 | 7.40 | 0.07 | 0.95% | 7.32 | 7.87 | 1429049 | 108164 | 19.52% |
| 2026-04-21 | 7.26 | 7.33 | -0.06 | -0.81% | 7.03 | 7.59 | 681259 | 50027 | 9.30% |
| 2026-04-20 | 7.24 | 7.39 | 0.04 | 0.54% | 7.24 | 7.80 | 617696 | 46015 | 8.44% |
| 2026-04-17 | 7.22 | 7.35 | 0.06 | 0.82% | 7.14 | 7.41 | 631124 | 45831 | 8.62% |
| 2026-04-16 | 7.37 | 7.29 | -0.21 | -2.80% | 7.20 | 7.44 | 763947 | 55871 | 10.43% |
| 2026-04-15 | 7.34 | 7.50 | 0.28 | 3.88% | 7.15 | 7.99 | 1463228 | 111208 | 19.98% |
| 2026-04-14 | 7.16 | 7.22 | 0.01 | 0.14% | 6.97 | 7.26 | 613795 | 43743 | 8.38% |
| 2026-04-13 | 7.00 | 7.21 | 0.13 | 1.84% | 6.99 | 7.27 | 706605 | 50644 | 9.65% |
| 2026-04-10 | 6.90 | 7.08 | 0.12 | 1.72% | 6.84 | 7.15 | 767677 | 53871 | 10.49% |
| 2026-04-09 | 6.70 | 6.96 | 0.16 | 2.35% | 6.68 | 7.10 | 832747 | 57588 | 11.37% |
| 2026-04-08 | 6.65 | 6.80 | 0.13 | 1.95% | 6.50 | 6.81 | 749380 | 50342 | 10.24% |
| 2026-04-07 | 6.28 | 6.67 | 0.47 | 7.58% | 6.21 | 7.04 | 771780 | 51609 | 10.54% |
| 2026-04-03 | 6.52 | 6.20 | -0.29 | -4.47% | 6.15 | 6.54 | 397310 | 24872 | 5.43% |
| 2026-04-02 | 6.61 | 6.49 | -0.19 | -2.84% | 6.43 | 6.66 | 446320 | 29109 | 6.10% |
| 2026-04-01 | 6.90 | 6.68 | -0.05 | -0.74% | 6.53 | 6.92 | 695664 | 46265 | 9.59% |
| 2026-03-31 | 6.90 | 6.73 | -0.21 | -3.03% | 6.72 | 7.08 | 1204230 | 82742 | 16.61% |
| 2026-03-30 | 6.77 | 6.94 | 0.33 | 4.99% | 6.69 | 7.46 | 1671726 | 117735 | 23.05% |
| 2026-03-27 | 5.90 | 6.61 | 0.62 | 10.35% | 5.88 | 6.66 | 1095620 | 70659 | 15.11% |
| 2026-03-26 | 5.74 | 5.99 | 0.22 | 3.81% | 5.70 | 6.09 | 547135 | 32614 | 7.55% |
| 2026-03-25 | 5.56 | 5.77 | 0.21 | 3.78% | 5.56 | 5.80 | 279691 | 15939 | 3.86% |
| 2026-03-24 | 5.52 | 5.56 | 0.18 | 3.35% | 5.23 | 5.58 | 325426 | 17572 | 4.49% |
| 2026-03-23 | 5.70 | 5.38 | -0.43 | -7.40% | 5.31 | 5.73 | 406931 | 22517 | 5.61% |
| 2026-03-20 | 6.01 | 5.81 | -0.20 | -3.33% | 5.80 | 6.06 | 316691 | 18694 | 4.37% |
| 2026-03-19 | 6.12 | 6.01 | -0.18 | -2.91% | 5.97 | 6.20 | 320839 | 19507 | 4.42% |
| 2026-03-18 | 6.25 | 6.19 | -0.07 | -1.12% | 6.10 | 6.30 | 222106 | 13735 | 3.06% |
| 2026-03-17 | 6.43 | 6.26 | -0.16 | -2.49% | 6.25 | 6.59 | 333917 | 21309 | 4.60% |
| 2026-03-16 | 6.29 | 6.42 | 0.11 | 1.74% | 6.23 | 6.43 | 339507 | 21511 | 4.68% |
| 2026-03-13 | 6.38 | 6.31 | -0.09 | -1.41% | 6.27 | 6.45 | 404553 | 25780 | 5.58% |
| 2026-03-12 | 6.25 | 6.40 | 0.13 | 2.07% | 6.21 | 6.45 | 523165 | 33289 | 7.21% |
| 2026-03-11 | 6.19 | 6.27 | 0.10 | 1.62% | 6.14 | 6.31 | 353390 | 22060 | 4.87% |
| 2026-03-10 | 6.18 | 6.17 | 0.00 | 0.00% | 6.14 | 6.27 | 281599 | 17426 | 3.88% |
| 2026-03-09 | 6.05 | 6.17 | -0.10 | -1.59% | 5.98 | 6.19 | 419924 | 25518 | 5.79% |
| 2026-03-06 | 6.35 | 6.27 | 0.14 | 2.28% | 6.17 | 6.49 | 525823 | 33098 | 7.25% |
| 2026-03-05 | 6.11 | 6.13 | 0.14 | 2.34% | 6.07 | 6.22 | 332612 | 20447 | 4.59% |
| 2026-03-04 | 5.98 | 5.99 | -0.04 | -0.66% | 5.86 | 6.08 | 388090 | 23219 | 5.35% |
| 2026-03-03 | 6.39 | 6.03 | -0.37 | -5.78% | 6.02 | 6.43 | 487496 | 30188 | 6.72% |
| 2026-03-02 | 6.45 | 6.40 | -0.18 | -2.74% | 6.32 | 6.68 | 631971 | 40617 | 8.72% |