当前时间：2026-06-22 05:47:52 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 | 9.64 | 9.40 | -0.35 | -3.59% | 9.35 | 9.80 | 115309 | 11002 | 3.20% |
| 2026-06-17 | 9.21 | 9.75 | 0.50 | 5.41% | 9.05 | 9.93 | 173456 | 16692 | 4.82% |
| 2026-06-16 | 9.27 | 9.25 | -0.07 | -0.75% | 9.12 | 9.29 | 53449 | 4904 | 1.49% |
| 2026-06-15 | 9.31 | 9.32 | -0.04 | -0.43% | 9.23 | 9.45 | 49185 | 4577 | 1.37% |
| 2026-06-12 | 9.19 | 9.36 | 0.17 | 1.85% | 9.09 | 9.37 | 83569 | 7711 | 2.32% |
| 2026-06-11 | 8.98 | 9.19 | 0.14 | 1.55% | 8.92 | 9.20 | 63255 | 5745 | 1.76% |
| 2026-06-10 | 8.95 | 9.05 | 0.15 | 1.69% | 8.86 | 9.18 | 68598 | 6170 | 1.91% |
| 2026-06-09 | 8.84 | 8.90 | 0.09 | 1.02% | 8.78 | 8.96 | 59568 | 5276 | 1.66% |
| 2026-06-08 | 8.84 | 8.81 | -0.11 | -1.23% | 8.64 | 8.99 | 75578 | 6659 | 2.10% |
| 2026-06-05 | 8.88 | 8.92 | 0.03 | 0.34% | 8.80 | 9.03 | 60503 | 5409 | 1.68% |
| 2026-06-04 | 9.05 | 8.89 | -0.19 | -2.09% | 8.76 | 9.05 | 69969 | 6201 | 1.94% |
| 2026-06-03 | 9.27 | 9.08 | -0.20 | -2.16% | 9.00 | 9.28 | 64151 | 5834 | 1.78% |
| 2026-06-02 | 9.29 | 9.28 | -0.07 | -0.75% | 9.10 | 9.31 | 63075 | 5815 | 1.75% |
| 2026-06-01 | 9.15 | 9.35 | 0.24 | 2.63% | 9.13 | 9.37 | 63415 | 5882 | 1.76% |
| 2026-05-29 | 9.23 | 9.11 | -0.12 | -1.30% | 9.08 | 9.30 | 50147 | 4603 | 1.39% |
| 2026-05-28 | 9.31 | 9.23 | -0.03 | -0.32% | 9.04 | 9.36 | 65530 | 6018 | 1.82% |
| 2026-05-27 | 9.48 | 9.46 | -0.04 | -0.42% | 9.33 | 9.54 | 68312 | 6441 | 1.90% |
| 2026-05-26 | 9.69 | 9.50 | -0.22 | -2.26% | 9.41 | 9.70 | 69594 | 6597 | 1.93% |
| 2026-05-25 | 9.90 | 9.72 | -0.19 | -1.92% | 9.56 | 10.01 | 84946 | 8269 | 2.36% |
| 2026-05-22 | 9.74 | 9.91 | 0.17 | 1.75% | 9.62 | 9.94 | 77645 | 7612 | 2.16% |
| 2026-05-21 | 9.96 | 9.74 | -0.22 | -2.21% | 9.68 | 10.16 | 98079 | 9746 | 2.73% |
| 2026-05-20 | 9.81 | 9.96 | 0.09 | 0.91% | 9.65 | 9.98 | 80968 | 7962 | 2.25% |
| 2026-05-19 | 9.76 | 9.87 | 0.11 | 1.13% | 9.64 | 9.87 | 84760 | 8270 | 2.36% |
| 2026-05-18 | 9.93 | 9.76 | -0.21 | -2.11% | 9.64 | 9.96 | 111690 | 10869 | 3.10% |
| 2026-05-15 | 10.17 | 9.97 | -0.20 | -1.97% | 9.89 | 10.23 | 135947 | 13681 | 3.78% |
| 2026-05-14 | 10.23 | 10.17 | -0.09 | -0.88% | 10.16 | 10.38 | 106012 | 10862 | 2.95% |
| 2026-05-13 | 10.30 | 10.26 | -0.07 | -0.68% | 10.22 | 10.46 | 125509 | 12929 | 3.49% |
| 2026-05-12 | 10.48 | 10.33 | -0.17 | -1.62% | 10.27 | 10.60 | 138879 | 14412 | 3.86% |
| 2026-05-11 | 10.70 | 10.50 | -0.11 | -1.04% | 10.40 | 10.71 | 167079 | 17550 | 4.64% |
| 2026-05-08 | 10.38 | 10.61 | 0.25 | 2.41% | 10.28 | 10.65 | 233942 | 24619 | 6.50% |
| 2026-05-07 | 10.27 | 10.36 | 0.12 | 1.17% | 10.21 | 10.47 | 188369 | 19505 | 5.23% |
| 2026-05-06 | 10.11 | 10.24 | 0.16 | 1.59% | 10.03 | 10.27 | 191766 | 19540 | 5.33% |
| 2026-04-30 | 10.24 | 10.08 | -0.21 | -2.04% | 9.97 | 10.28 | 189259 | 19139 | 5.26% |
| 2026-04-29 | 10.08 | 10.29 | 0.13 | 1.28% | 10.03 | 10.29 | 159149 | 16252 | 4.42% |
| 2026-04-28 | 10.14 | 10.16 | 0.08 | 0.79% | 9.89 | 10.25 | 198858 | 20035 | 5.53% |
| 2026-04-27 | 10.32 | 10.08 | 0.03 | 0.30% | 10.00 | 10.49 | 240259 | 24375 | 6.68% |
| 2026-04-24 | 9.90 | 10.05 | 0.11 | 1.11% | 9.83 | 10.09 | 158585 | 15857 | 4.41% |
| 2026-04-23 | 10.06 | 9.94 | -0.08 | -0.80% | 9.74 | 10.12 | 144326 | 14293 | 4.01% |
| 2026-04-22 | 10.02 | 10.02 | -0.12 | -1.18% | 9.86 | 10.29 | 219844 | 22043 | 6.11% |
| 2026-04-21 | 9.41 | 10.14 | 0.79 | 8.45% | 9.38 | 10.66 | 293356 | 29196 | 8.15% |
| 2026-04-20 | 9.31 | 9.35 | 0.01 | 0.11% | 9.24 | 9.40 | 65367 | 6076 | 1.82% |
| 2026-04-17 | 9.43 | 9.34 | -0.16 | -1.68% | 9.24 | 9.44 | 90086 | 8394 | 2.50% |
| 2026-04-16 | 9.78 | 9.50 | -0.29 | -2.96% | 9.37 | 9.80 | 133580 | 12693 | 3.71% |
| 2026-04-15 | 9.73 | 9.79 | 0.09 | 0.93% | 9.64 | 9.90 | 91588 | 8966 | 2.55% |
| 2026-04-14 | 9.80 | 9.70 | -0.05 | -0.51% | 9.56 | 9.83 | 80155 | 7738 | 2.23% |
| 2026-04-13 | 9.87 | 9.75 | -0.18 | -1.81% | 9.66 | 9.90 | 85284 | 8312 | 2.37% |
| 2026-04-10 | 9.81 | 9.93 | 0.22 | 2.27% | 9.78 | 10.05 | 111336 | 11062 | 3.09% |
| 2026-04-09 | 9.93 | 9.71 | -0.25 | -2.51% | 9.68 | 10.05 | 83362 | 8170 | 2.32% |
| 2026-04-08 | 9.84 | 9.96 | 0.28 | 2.89% | 9.78 | 9.98 | 98902 | 9794 | 2.75% |
| 2026-04-07 | 9.55 | 9.68 | 0.15 | 1.57% | 9.40 | 9.74 | 64120 | 6170 | 1.78% |
| 2026-04-03 | 9.87 | 9.53 | -0.38 | -3.83% | 9.50 | 9.96 | 97053 | 9371 | 2.70% |
| 2026-04-02 | 9.99 | 9.91 | -0.12 | -1.20% | 9.85 | 10.12 | 95724 | 9529 | 2.66% |
| 2026-04-01 | 9.92 | 10.03 | 0.17 | 1.72% | 9.87 | 10.04 | 104469 | 10431 | 2.90% |
| 2026-03-31 | 9.95 | 9.86 | -0.12 | -1.20% | 9.83 | 10.03 | 72775 | 7206 | 2.02% |
| 2026-03-30 | 9.82 | 9.98 | 0.06 | 0.60% | 9.82 | 10.03 | 117806 | 11705 | 3.27% |
| 2026-03-27 | 9.53 | 9.92 | 0.30 | 3.12% | 9.50 | 9.93 | 108138 | 10617 | 3.00% |
| 2026-03-26 | 9.50 | 9.62 | 0.14 | 1.48% | 9.46 | 9.90 | 106604 | 10311 | 2.96% |
| 2026-03-25 | 9.41 | 9.48 | 0.07 | 0.74% | 9.34 | 9.55 | 65525 | 6201 | 1.82% |
| 2026-03-24 | 9.12 | 9.41 | 0.46 | 5.14% | 9.04 | 9.41 | 121639 | 11209 | 3.38% |
| 2026-03-23 | 9.30 | 8.95 | -0.52 | -5.49% | 8.85 | 9.36 | 148569 | 13545 | 4.13% |
| 2026-03-20 | 9.88 | 9.47 | -0.35 | -3.56% | 9.42 | 9.92 | 172696 | 16608 | 4.80% |
| 2026-03-19 | 9.85 | 9.82 | -0.18 | -1.80% | 9.79 | 10.25 | 166337 | 16613 | 4.62% |
| 2026-03-18 | 9.79 | 10.00 | 0.19 | 1.94% | 9.71 | 10.09 | 122958 | 12218 | 3.42% |
| 2026-03-17 | 9.93 | 9.81 | -0.14 | -1.41% | 9.75 | 10.05 | 121608 | 12035 | 3.38% |
| 2026-03-16 | 10.02 | 9.95 | -0.23 | -2.26% | 9.84 | 10.20 | 182187 | 18171 | 5.06% |