当前时间：2026-06-22 17:07:05 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 | 9.00 | 8.76 | 0.07 | 0.81% | 8.61 | 9.48 | 137425 | 12498 | 6.96% |
| 2026-06-17 | 8.73 | 8.69 | -0.13 | -1.47% | 8.61 | 9.00 | 29844 | 2614 | 1.51% |
| 2026-06-16 | 8.45 | 8.82 | 0.39 | 4.63% | 8.35 | 8.92 | 28979 | 2517 | 1.47% |
| 2026-06-15 | 8.41 | 8.43 | 0.02 | 0.24% | 8.37 | 8.54 | 18410 | 1552 | 0.93% |
| 2026-06-12 | 8.39 | 8.41 | -0.07 | -0.83% | 8.39 | 8.74 | 24512 | 2088 | 1.24% |
| 2026-06-11 | 8.19 | 8.48 | 0.34 | 4.18% | 8.00 | 8.56 | 34183 | 2853 | 1.73% |
| 2026-06-10 | 8.32 | 8.14 | -0.19 | -2.28% | 7.94 | 8.33 | 27230 | 2205 | 1.38% |
| 2026-06-09 | 8.43 | 8.33 | 0.03 | 0.36% | 8.23 | 8.43 | 15085 | 1253 | 0.76% |
| 2026-06-08 | 8.47 | 8.30 | -0.37 | -4.27% | 8.21 | 8.73 | 25138 | 2122 | 1.27% |
| 2026-06-05 | 8.66 | 8.67 | 0.04 | 0.46% | 8.62 | 8.96 | 22800 | 2000 | 1.16% |
| 2026-06-04 | 9.20 | 8.63 | -0.52 | -5.68% | 8.58 | 9.20 | 44115 | 3873 | 2.24% |
| 2026-06-03 | 9.55 | 9.15 | -0.40 | -4.19% | 9.11 | 9.55 | 28277 | 2624 | 1.43% |
| 2026-06-02 | 9.60 | 9.55 | -0.11 | -1.14% | 9.50 | 9.77 | 23654 | 2278 | 1.20% |
| 2026-06-01 | 9.42 | 9.66 | 0.10 | 1.05% | 9.40 | 9.71 | 23879 | 2289 | 1.21% |
| 2026-05-29 | 9.32 | 9.56 | 0.16 | 1.70% | 9.08 | 9.59 | 36875 | 3452 | 1.87% |
| 2026-05-28 | 9.20 | 9.40 | 0.14 | 1.51% | 9.18 | 9.49 | 30127 | 2821 | 1.53% |
| 2026-05-27 | 9.31 | 9.26 | -0.12 | -1.28% | 8.88 | 9.42 | 37021 | 3381 | 1.88% |
| 2026-05-26 | 9.80 | 9.38 | -0.43 | -4.38% | 9.21 | 9.80 | 39214 | 3697 | 1.99% |
| 2026-05-25 | 9.78 | 9.81 | -0.15 | -1.51% | 9.51 | 9.88 | 50939 | 4940 | 2.58% |
| 2026-05-22 | 9.50 | 9.96 | 0.53 | 5.62% | 9.39 | 10.01 | 64042 | 6274 | 3.25% |
| 2026-05-21 | 9.38 | 9.43 | 0.07 | 0.75% | 9.32 | 9.73 | 57208 | 5464 | 2.90% |
| 2026-05-20 | 9.21 | 9.36 | 0.06 | 0.65% | 9.16 | 9.46 | 36423 | 3383 | 1.85% |
| 2026-05-19 | 9.27 | 9.30 | 0.02 | 0.22% | 9.20 | 9.36 | 25148 | 2330 | 1.27% |
| 2026-05-18 | 9.15 | 9.28 | -0.03 | -0.32% | 9.10 | 9.58 | 35296 | 3293 | 1.79% |
| 2026-05-15 | 9.31 | 9.31 | 0.06 | 0.65% | 9.10 | 9.36 | 36226 | 3341 | 1.84% |
| 2026-05-14 | 9.40 | 9.25 | -0.07 | -0.75% | 9.25 | 9.53 | 37746 | 3534 | 1.91% |
| 2026-05-13 | 8.97 | 9.32 | 0.33 | 3.67% | 8.95 | 9.36 | 47513 | 4372 | 2.41% |
| 2026-05-12 | 9.12 | 8.99 | -0.15 | -1.64% | 8.93 | 9.16 | 34374 | 3104 | 1.74% |
| 2026-05-11 | 9.01 | 9.14 | 0.15 | 1.67% | 8.93 | 9.23 | 47503 | 4325 | 2.41% |
| 2026-05-08 | 8.93 | 8.99 | 0.07 | 0.78% | 8.90 | 9.19 | 45018 | 4071 | 2.28% |
| 2026-05-07 | 8.72 | 8.92 | 0.21 | 2.41% | 8.64 | 8.97 | 48296 | 4267 | 2.45% |
| 2026-05-06 | 8.54 | 8.71 | 0.20 | 2.35% | 8.43 | 8.73 | 43099 | 3712 | 2.18% |
| 2026-04-30 | 8.66 | 8.51 | -0.12 | -1.39% | 8.46 | 8.67 | 33783 | 2887 | 1.71% |
| 2026-04-29 | 8.66 | 8.63 | -0.18 | -2.04% | 8.58 | 8.98 | 51815 | 4537 | 2.63% |
| 2026-04-28 | 8.53 | 8.81 | 0.16 | 1.85% | 8.35 | 8.95 | 53976 | 4699 | 2.74% |
| 2026-04-27 | 9.28 | 8.65 | -0.15 | -1.70% | 8.65 | 9.76 | 92255 | 8375 | 4.67% |
| 2026-04-24 | 8.44 | 8.80 | 0.47 | 5.64% | 8.20 | 9.08 | 78196 | 6806 | 3.96% |
| 2026-04-23 | 8.17 | 8.33 | 0.17 | 2.08% | 8.11 | 8.47 | 28715 | 2388 | 1.45% |
| 2026-04-22 | 8.24 | 8.16 | -0.04 | -0.49% | 8.09 | 8.24 | 12371 | 1007 | 0.63% |
| 2026-04-21 | 8.18 | 8.20 | 0.04 | 0.49% | 8.13 | 8.24 | 13359 | 1091 | 0.68% |
| 2026-04-20 | 8.23 | 8.16 | 0.05 | 0.62% | 8.08 | 8.23 | 13403 | 1090 | 0.68% |
| 2026-04-17 | 8.31 | 8.11 | -0.23 | -2.76% | 8.06 | 8.31 | 35327 | 2872 | 1.79% |
| 2026-04-16 | 8.31 | 8.34 | 0.09 | 1.09% | 8.22 | 8.39 | 24372 | 2025 | 1.23% |
| 2026-04-15 | 8.47 | 8.25 | -0.22 | -2.60% | 8.23 | 8.49 | 35685 | 2968 | 1.81% |
| 2026-04-14 | 8.34 | 8.47 | 0.14 | 1.68% | 8.23 | 8.65 | 38205 | 3234 | 1.94% |
| 2026-04-13 | 8.10 | 8.33 | 0.24 | 2.97% | 8.08 | 8.45 | 43090 | 3578 | 2.18% |
| 2026-04-10 | 8.13 | 8.09 | -0.07 | -0.86% | 8.00 | 8.24 | 39225 | 3182 | 1.99% |
| 2026-04-09 | 8.07 | 8.16 | 0.10 | 1.24% | 7.98 | 8.69 | 60035 | 5019 | 3.04% |
| 2026-04-08 | 7.94 | 8.06 | 0.09 | 1.13% | 7.94 | 8.16 | 33157 | 2669 | 1.68% |
| 2026-04-07 | 8.01 | 7.97 | -0.12 | -1.48% | 7.82 | 8.19 | 33024 | 2651 | 1.67% |
| 2026-04-03 | 7.83 | 8.09 | 0.29 | 3.72% | 7.69 | 8.21 | 53675 | 4274 | 2.72% |
| 2026-04-02 | 7.98 | 7.80 | -0.16 | -2.01% | 7.77 | 8.25 | 51388 | 4111 | 2.60% |
| 2026-04-01 | 8.09 | 7.96 | -0.15 | -1.85% | 7.82 | 8.09 | 45551 | 3615 | 2.31% |
| 2026-03-31 | 8.38 | 8.11 | -0.41 | -4.81% | 7.91 | 8.39 | 83403 | 6759 | 4.23% |
| 2026-03-30 | 7.61 | 8.52 | 1.04 | 13.90% | 7.61 | 8.90 | 129822 | 10904 | 6.58% |
| 2026-03-27 | 7.30 | 7.48 | 0.15 | 2.05% | 7.28 | 7.49 | 19470 | 1449 | 0.99% |
| 2026-03-26 | 7.55 | 7.33 | -0.19 | -2.53% | 7.33 | 7.55 | 14218 | 1053 | 0.72% |
| 2026-03-25 | 7.55 | 7.52 | 0.00 | 0.00% | 7.41 | 7.63 | 29809 | 2232 | 1.51% |
| 2026-03-24 | 7.28 | 7.52 | 0.35 | 4.88% | 7.23 | 7.52 | 34449 | 2544 | 1.75% |
| 2026-03-23 | 7.19 | 7.17 | 0.01 | 0.14% | 6.94 | 7.47 | 40970 | 2961 | 2.08% |
| 2026-03-20 | 7.15 | 7.16 | 0.00 | 0.00% | 7.15 | 7.55 | 29519 | 2152 | 1.50% |
| 2026-03-19 | 7.28 | 7.16 | -0.18 | -2.45% | 7.16 | 7.34 | 18320 | 1329 | 0.93% |
| 2026-03-18 | 7.39 | 7.34 | -0.05 | -0.68% | 7.25 | 7.45 | 21624 | 1581 | 1.10% |
| 2026-03-17 | 7.56 | 7.39 | -0.15 | -1.99% | 7.36 | 7.62 | 24211 | 1804 | 1.23% |
| 2026-03-16 | 7.58 | 7.54 | -0.12 | -1.57% | 7.49 | 7.74 | 36065 | 2743 | 1.83% |