当前时间：2026-06-22 16:11:46 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 | 8.40 | 8.29 | -0.13 | -1.54% | 8.24 | 8.53 | 75998 | 6356 | 1.86% |
| 2026-06-17 | 8.49 | 8.42 | -0.13 | -1.52% | 8.35 | 8.59 | 69463 | 5866 | 1.70% |
| 2026-06-16 | 8.46 | 8.55 | 0.10 | 1.18% | 8.32 | 8.57 | 77216 | 6543 | 1.89% |
| 2026-06-15 | 8.45 | 8.45 | 0.11 | 1.32% | 8.33 | 8.64 | 97614 | 8270 | 2.39% |
| 2026-06-12 | 8.38 | 8.34 | 0.05 | 0.60% | 8.20 | 8.65 | 103219 | 8679 | 2.52% |
| 2026-06-11 | 8.51 | 8.29 | -0.31 | -3.60% | 8.18 | 8.56 | 100121 | 8325 | 2.45% |
| 2026-06-10 | 8.72 | 8.60 | -0.25 | -2.82% | 8.48 | 9.11 | 122958 | 10764 | 3.01% |
| 2026-06-09 | 8.99 | 8.85 | -0.11 | -1.23% | 8.74 | 9.19 | 145635 | 12966 | 3.56% |
| 2026-06-08 | 8.21 | 8.96 | 0.42 | 4.92% | 8.20 | 9.27 | 230361 | 20539 | 5.63% |
| 2026-06-05 | 8.34 | 8.54 | 0.14 | 1.67% | 8.27 | 8.73 | 81175 | 6924 | 1.98% |
| 2026-06-04 | 8.56 | 8.40 | -0.20 | -2.33% | 8.34 | 8.63 | 62330 | 5260 | 1.52% |
| 2026-06-03 | 8.74 | 8.60 | -0.15 | -1.71% | 8.51 | 8.77 | 65335 | 5647 | 1.60% |
| 2026-06-02 | 9.03 | 8.75 | -0.22 | -2.45% | 8.65 | 9.03 | 76791 | 6720 | 1.88% |
| 2026-06-01 | 8.84 | 8.97 | 0.20 | 2.28% | 8.70 | 9.15 | 97305 | 8733 | 2.38% |
| 2026-05-29 | 9.16 | 8.77 | -0.40 | -4.36% | 8.70 | 9.27 | 93458 | 8296 | 2.28% |
| 2026-05-28 | 9.14 | 9.17 | 0.02 | 0.22% | 8.92 | 9.29 | 85851 | 7797 | 2.10% |
| 2026-05-27 | 9.65 | 9.15 | -0.51 | -5.28% | 9.10 | 9.65 | 127867 | 11829 | 3.13% |
| 2026-05-26 | 9.81 | 9.66 | -0.16 | -1.63% | 9.44 | 9.95 | 112148 | 10859 | 2.74% |
| 2026-05-25 | 9.83 | 9.82 | -0.01 | -0.10% | 9.63 | 9.99 | 96607 | 9465 | 2.36% |
| 2026-05-22 | 9.79 | 9.83 | 0.12 | 1.24% | 9.55 | 9.94 | 102548 | 10007 | 2.51% |
| 2026-05-21 | 10.01 | 9.71 | -0.20 | -2.02% | 9.69 | 10.21 | 145875 | 14602 | 3.57% |
| 2026-05-20 | 10.32 | 9.91 | -0.47 | -4.53% | 9.90 | 10.32 | 138973 | 13917 | 3.40% |
| 2026-05-19 | 10.15 | 10.38 | 0.16 | 1.57% | 10.04 | 10.42 | 211306 | 21714 | 5.17% |
| 2026-05-18 | 9.64 | 10.22 | 0.60 | 6.24% | 9.60 | 10.36 | 226700 | 22757 | 5.54% |
| 2026-05-15 | 9.69 | 9.62 | -0.06 | -0.62% | 9.56 | 9.90 | 82330 | 8012 | 2.01% |
| 2026-05-14 | 10.13 | 9.68 | -0.32 | -3.20% | 9.67 | 10.13 | 79094 | 7744 | 1.93% |
| 2026-05-13 | 9.90 | 10.00 | 0.12 | 1.21% | 9.81 | 10.03 | 73213 | 7272 | 1.79% |
| 2026-05-12 | 10.12 | 9.88 | -0.24 | -2.37% | 9.87 | 10.16 | 88092 | 8782 | 2.15% |
| 2026-05-11 | 10.25 | 10.12 | -0.06 | -0.59% | 10.00 | 10.33 | 90719 | 9178 | 2.22% |
| 2026-05-08 | 9.98 | 10.18 | 0.23 | 2.31% | 9.93 | 10.30 | 108550 | 11014 | 2.65% |
| 2026-05-07 | 9.84 | 9.95 | 0.17 | 1.74% | 9.76 | 9.97 | 90597 | 8954 | 2.21% |
| 2026-05-06 | 9.74 | 9.78 | 0.16 | 1.66% | 9.65 | 9.93 | 88181 | 8665 | 2.16% |
| 2026-04-30 | 9.65 | 9.62 | -0.03 | -0.31% | 9.60 | 9.76 | 59205 | 5719 | 1.45% |
| 2026-04-29 | 9.46 | 9.65 | 0.18 | 1.90% | 9.41 | 9.72 | 65157 | 6289 | 1.59% |
| 2026-04-28 | 9.81 | 9.47 | -0.31 | -3.17% | 9.42 | 9.81 | 80943 | 7725 | 1.98% |
| 2026-04-27 | 9.62 | 9.78 | 0.08 | 0.82% | 9.45 | 9.80 | 104283 | 10074 | 2.55% |
| 2026-04-24 | 10.00 | 9.70 | -0.50 | -4.90% | 9.41 | 10.18 | 172436 | 16581 | 4.21% |
| 2026-04-23 | 10.40 | 10.20 | -0.21 | -2.02% | 10.15 | 10.48 | 72649 | 7450 | 1.78% |
| 2026-04-22 | 10.30 | 10.41 | 0.02 | 0.19% | 10.27 | 10.47 | 57495 | 5961 | 1.41% |
| 2026-04-21 | 10.49 | 10.39 | -0.16 | -1.52% | 10.28 | 10.56 | 57531 | 5947 | 1.41% |
| 2026-04-20 | 10.47 | 10.55 | 0.06 | 0.57% | 10.42 | 10.64 | 66850 | 7063 | 1.63% |
| 2026-04-17 | 10.58 | 10.49 | -0.10 | -0.94% | 10.41 | 10.58 | 56225 | 5895 | 1.37% |
| 2026-04-16 | 10.33 | 10.59 | 0.29 | 2.82% | 10.30 | 10.62 | 95969 | 10076 | 2.35% |
| 2026-04-15 | 10.54 | 10.30 | -0.17 | -1.62% | 10.26 | 10.56 | 58020 | 6021 | 1.42% |
| 2026-04-14 | 10.55 | 10.47 | 0.05 | 0.48% | 10.36 | 10.55 | 56079 | 5862 | 1.37% |
| 2026-04-13 | 10.37 | 10.42 | -0.02 | -0.19% | 10.30 | 10.48 | 49944 | 5186 | 1.22% |
| 2026-04-10 | 10.38 | 10.44 | 0.13 | 1.26% | 10.38 | 10.55 | 66228 | 6938 | 1.62% |
| 2026-04-09 | 10.54 | 10.31 | -0.36 | -3.37% | 10.20 | 10.56 | 82331 | 8532 | 2.01% |
| 2026-04-08 | 10.35 | 10.67 | 0.51 | 5.02% | 10.35 | 10.67 | 101509 | 10694 | 2.48% |
| 2026-04-07 | 10.03 | 10.16 | 0.15 | 1.50% | 10.00 | 10.23 | 50326 | 5096 | 1.23% |
| 2026-04-03 | 10.40 | 10.01 | -0.08 | -0.79% | 9.98 | 10.40 | 74188 | 7476 | 1.81% |
| 2026-04-02 | 10.40 | 10.09 | -0.31 | -2.98% | 10.04 | 10.40 | 56653 | 5757 | 1.38% |
| 2026-04-01 | 10.32 | 10.40 | 0.28 | 2.77% | 10.25 | 10.49 | 71227 | 7379 | 1.74% |
| 2026-03-31 | 10.32 | 10.12 | -0.20 | -1.94% | 10.11 | 10.50 | 67294 | 6921 | 1.64% |
| 2026-03-30 | 10.16 | 10.32 | 0.06 | 0.58% | 10.02 | 10.33 | 76834 | 7832 | 1.88% |
| 2026-03-27 | 9.88 | 10.26 | 0.19 | 1.89% | 9.88 | 10.26 | 129238 | 13132 | 3.16% |
| 2026-03-26 | 10.68 | 10.07 | -0.61 | -5.71% | 10.05 | 10.73 | 174559 | 17942 | 4.27% |
| 2026-03-25 | 10.68 | 10.68 | 0.03 | 0.28% | 10.60 | 10.83 | 135027 | 14442 | 3.30% |
| 2026-03-24 | 10.48 | 10.65 | 0.40 | 3.90% | 10.29 | 10.66 | 95135 | 9969 | 2.33% |
| 2026-03-23 | 10.80 | 10.25 | -0.89 | -7.99% | 10.20 | 10.89 | 156470 | 16478 | 3.82% |
| 2026-03-20 | 11.70 | 11.14 | -0.55 | -4.70% | 11.13 | 11.79 | 105682 | 12032 | 2.58% |
| 2026-03-19 | 11.70 | 11.69 | -0.26 | -2.18% | 11.63 | 11.87 | 57092 | 6710 | 1.40% |
| 2026-03-18 | 11.74 | 11.95 | 0.29 | 2.49% | 11.65 | 11.97 | 56853 | 6718 | 1.39% |
| 2026-03-17 | 12.00 | 11.66 | -0.30 | -2.51% | 11.65 | 12.07 | 46810 | 5540 | 1.14% |
| 2026-03-16 | 11.74 | 11.96 | 0.14 | 1.18% | 11.74 | 11.98 | 58841 | 6996 | 1.44% |