当前时间：2026-06-22 20:14:27 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 | 8.80 | 9.39 | 0.52 | 5.86% | 8.56 | 9.40 | 201770 | 18156 | 6.35% |
| 2026-06-18 | 8.75 | 8.87 | 0.06 | 0.68% | 8.63 | 8.96 | 79715 | 7029 | 2.51% |
| 2026-06-17 | 8.96 | 8.81 | -0.20 | -2.22% | 8.76 | 9.01 | 89005 | 7882 | 2.80% |
| 2026-06-16 | 8.88 | 9.01 | 0.14 | 1.58% | 8.75 | 9.04 | 95496 | 8520 | 3.01% |
| 2026-06-15 | 8.90 | 8.87 | 0.10 | 1.14% | 8.72 | 8.95 | 86641 | 7662 | 2.73% |
| 2026-06-12 | 8.75 | 8.77 | 0.10 | 1.15% | 8.69 | 9.18 | 132496 | 11880 | 4.17% |
| 2026-06-11 | 8.67 | 8.67 | 0.01 | 0.12% | 8.35 | 8.70 | 84990 | 7247 | 2.68% |
| 2026-06-10 | 8.99 | 8.66 | -0.34 | -3.78% | 8.51 | 8.99 | 107218 | 9305 | 3.38% |
| 2026-06-09 | 9.08 | 9.00 | -0.03 | -0.33% | 8.93 | 9.19 | 83912 | 7568 | 2.64% |
| 2026-06-08 | 8.95 | 9.03 | -0.19 | -2.06% | 8.85 | 9.20 | 110412 | 9982 | 3.48% |
| 2026-06-05 | 9.20 | 9.22 | -0.01 | -0.11% | 8.85 | 9.43 | 140993 | 12906 | 4.44% |
| 2026-06-04 | 9.00 | 9.23 | 0.15 | 1.65% | 8.96 | 9.31 | 104535 | 9582 | 3.29% |
| 2026-06-03 | 8.94 | 9.08 | 0.11 | 1.23% | 8.90 | 9.27 | 113455 | 10343 | 3.57% |
| 2026-06-02 | 9.08 | 8.97 | -0.11 | -1.21% | 8.68 | 9.12 | 120372 | 10683 | 3.79% |
| 2026-06-01 | 9.10 | 9.08 | -0.06 | -0.66% | 9.02 | 9.27 | 96680 | 8829 | 3.04% |
| 2026-05-29 | 9.49 | 9.14 | -0.36 | -3.79% | 9.07 | 9.50 | 112690 | 10456 | 3.55% |
| 2026-05-28 | 9.30 | 9.50 | 0.24 | 2.59% | 9.26 | 9.61 | 137052 | 12939 | 4.31% |
| 2026-05-27 | 9.52 | 9.26 | -0.28 | -2.94% | 9.17 | 9.58 | 127420 | 11851 | 4.01% |
| 2026-05-26 | 9.86 | 9.54 | -0.40 | -4.02% | 9.36 | 9.95 | 131444 | 12590 | 4.14% |
| 2026-05-25 | 10.34 | 9.94 | -0.24 | -2.36% | 9.83 | 10.34 | 110302 | 11056 | 3.47% |
| 2026-05-22 | 10.09 | 10.18 | 0.20 | 2.00% | 9.82 | 10.25 | 113455 | 11457 | 3.57% |
| 2026-05-21 | 10.49 | 9.98 | -0.37 | -3.57% | 9.96 | 10.50 | 138153 | 14173 | 4.35% |
| 2026-05-20 | 10.50 | 10.35 | -0.31 | -2.91% | 10.27 | 10.60 | 126083 | 13071 | 3.97% |
| 2026-05-19 | 10.88 | 10.66 | -0.05 | -0.47% | 10.41 | 10.88 | 132860 | 14086 | 4.18% |
| 2026-05-18 | 10.80 | 10.71 | -0.22 | -2.01% | 10.64 | 10.97 | 176300 | 18967 | 5.55% |
| 2026-05-15 | 10.83 | 10.93 | 0.11 | 1.02% | 10.80 | 11.08 | 190336 | 20845 | 5.99% |
| 2026-05-14 | 10.99 | 10.82 | -0.20 | -1.81% | 10.78 | 11.05 | 198100 | 21573 | 6.24% |
| 2026-05-13 | 11.17 | 11.02 | -0.14 | -1.25% | 10.83 | 11.22 | 260943 | 28785 | 8.21% |
| 2026-05-12 | 11.06 | 11.16 | -0.01 | -0.09% | 10.95 | 11.55 | 356694 | 40234 | 11.23% |
| 2026-05-11 | 11.27 | 11.17 | 0.12 | 1.09% | 11.02 | 11.97 | 499278 | 56726 | 15.72% |
| 2026-05-08 | 10.04 | 11.05 | 1.07 | 10.72% | 9.99 | 11.47 | 505488 | 54739 | 15.91% |
| 2026-05-07 | 9.92 | 9.98 | 0.05 | 0.50% | 9.90 | 10.08 | 82674 | 8246 | 2.45% |
| 2026-05-06 | 9.95 | 9.93 | 0.09 | 0.91% | 9.88 | 10.02 | 115383 | 11469 | 3.42% |
| 2026-04-30 | 9.60 | 9.84 | 0.19 | 1.97% | 9.56 | 9.90 | 120877 | 11798 | 3.59% |
| 2026-04-29 | 9.24 | 9.65 | 0.37 | 3.99% | 9.24 | 9.75 | 133743 | 12829 | 3.97% |
| 2026-04-28 | 9.50 | 9.28 | -0.28 | -2.93% | 9.21 | 9.56 | 69502 | 6508 | 2.06% |
| 2026-04-27 | 9.40 | 9.56 | 0.18 | 1.92% | 9.16 | 9.58 | 77296 | 7281 | 2.29% |
| 2026-04-24 | 9.47 | 9.38 | -0.11 | -1.16% | 9.25 | 9.47 | 74666 | 6972 | 2.21% |
| 2026-04-23 | 9.66 | 9.49 | -0.14 | -1.45% | 9.46 | 9.72 | 67884 | 6473 | 2.01% |
| 2026-04-22 | 9.58 | 9.63 | -0.02 | -0.21% | 9.52 | 9.69 | 54928 | 5270 | 1.60% |
| 2026-04-21 | 9.85 | 9.65 | -0.16 | -1.63% | 9.58 | 9.85 | 63100 | 6080 | 1.84% |
| 2026-04-20 | 9.72 | 9.81 | 0.16 | 1.66% | 9.63 | 9.87 | 68284 | 6674 | 1.99% |
| 2026-04-17 | 9.63 | 9.65 | -0.02 | -0.21% | 9.51 | 9.74 | 73057 | 7020 | 2.13% |
| 2026-04-16 | 9.66 | 9.67 | 0.00 | 0.00% | 9.51 | 9.70 | 74106 | 7121 | 2.16% |
| 2026-04-15 | 9.75 | 9.67 | 0.02 | 0.21% | 9.60 | 9.75 | 69409 | 6710 | 2.02% |
| 2026-04-14 | 9.76 | 9.65 | -0.01 | -0.10% | 9.52 | 9.76 | 79123 | 7584 | 2.30% |
| 2026-04-13 | 9.75 | 9.66 | -0.13 | -1.33% | 9.55 | 9.87 | 89129 | 8626 | 2.60% |
| 2026-04-10 | 9.65 | 9.79 | 0.17 | 1.77% | 9.62 | 10.00 | 120609 | 11850 | 3.51% |
| 2026-04-09 | 9.45 | 9.62 | 0.02 | 0.21% | 9.40 | 9.64 | 89561 | 8541 | 2.61% |
| 2026-04-08 | 9.40 | 9.60 | 0.38 | 4.12% | 9.40 | 9.60 | 58972 | 5616 | 1.72% |
| 2026-04-07 | 9.08 | 9.22 | 0.18 | 1.99% | 9.08 | 9.28 | 59736 | 5497 | 1.74% |
| 2026-04-03 | 9.30 | 9.04 | -0.24 | -2.59% | 9.02 | 9.32 | 71691 | 6531 | 2.09% |
| 2026-04-02 | 9.53 | 9.28 | -0.24 | -2.52% | 9.22 | 9.53 | 61692 | 5756 | 1.80% |
| 2026-04-01 | 9.63 | 9.52 | 0.08 | 0.85% | 9.43 | 9.66 | 52490 | 4989 | 1.53% |
| 2026-03-31 | 9.55 | 9.44 | -0.10 | -1.05% | 9.44 | 9.75 | 72696 | 6981 | 2.12% |
| 2026-03-30 | 9.33 | 9.54 | 0.00 | 0.00% | 9.28 | 9.57 | 52997 | 5008 | 1.54% |
| 2026-03-27 | 9.24 | 9.54 | 0.13 | 1.38% | 9.17 | 9.56 | 51029 | 4828 | 1.49% |
| 2026-03-26 | 9.66 | 9.41 | -0.24 | -2.49% | 9.35 | 9.70 | 67079 | 6365 | 1.95% |
| 2026-03-25 | 9.49 | 9.65 | 0.07 | 0.73% | 9.48 | 9.70 | 78372 | 7547 | 2.28% |
| 2026-03-24 | 9.40 | 9.58 | 0.43 | 4.70% | 9.22 | 9.58 | 100655 | 9478 | 2.97% |
| 2026-03-23 | 9.38 | 9.15 | -0.44 | -4.59% | 9.08 | 9.60 | 125506 | 11705 | 3.71% |
| 2026-03-20 | 10.09 | 9.59 | -0.40 | -4.00% | 9.58 | 10.09 | 90574 | 8823 | 2.67% |
| 2026-03-19 | 10.18 | 9.99 | -0.34 | -3.29% | 9.92 | 10.25 | 89721 | 9065 | 2.65% |
| 2026-03-18 | 10.26 | 10.33 | 0.12 | 1.18% | 10.12 | 10.36 | 67580 | 6906 | 2.00% |
| 2026-03-17 | 10.51 | 10.21 | -0.28 | -2.67% | 10.19 | 10.57 | 85663 | 8881 | 2.53% |
| 2026-03-16 | 10.36 | 10.49 | 0.10 | 0.96% | 10.14 | 10.54 | 116344 | 12046 | 3.43% |