当前时间：2026-06-22 17:19:34 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 | 8.55 | 8.67 | 0.05 | 0.58% | 8.23 | 8.69 | 210238 | 17786 | 3.37% |
| 2026-06-18 | 8.87 | 8.62 | -0.36 | -4.01% | 8.60 | 8.89 | 185228 | 16116 | 2.97% |
| 2026-06-17 | 8.85 | 8.98 | 0.07 | 0.79% | 8.68 | 9.12 | 221508 | 19586 | 3.55% |
| 2026-06-16 | 8.90 | 8.91 | -0.11 | -1.22% | 8.74 | 8.93 | 187820 | 16569 | 3.01% |
| 2026-06-15 | 9.11 | 9.02 | -0.16 | -1.74% | 8.92 | 9.26 | 243926 | 22158 | 3.91% |
| 2026-06-12 | 9.20 | 9.18 | 0.07 | 0.77% | 9.05 | 9.29 | 225032 | 20652 | 3.61% |
| 2026-06-11 | 9.58 | 9.11 | -0.56 | -5.79% | 9.08 | 9.69 | 304724 | 28201 | 4.89% |
| 2026-06-10 | 9.57 | 9.67 | 0.12 | 1.26% | 9.36 | 9.83 | 487158 | 46741 | 7.82% |
| 2026-06-09 | 8.76 | 9.55 | 0.85 | 9.77% | 8.59 | 10.03 | 495257 | 46969 | 7.95% |
| 2026-06-08 | 8.51 | 8.70 | -0.05 | -0.57% | 8.39 | 8.74 | 155763 | 13395 | 2.50% |
| 2026-06-05 | 8.59 | 8.75 | 0.17 | 1.98% | 8.59 | 8.97 | 129478 | 11370 | 2.08% |
| 2026-06-04 | 8.75 | 8.64 | -0.22 | -2.48% | 8.59 | 8.86 | 115549 | 10057 | 1.85% |
| 2026-06-03 | 9.02 | 8.86 | -0.40 | -4.32% | 8.83 | 9.16 | 194828 | 17499 | 3.13% |
| 2026-06-02 | 8.97 | 9.26 | 0.28 | 3.12% | 8.76 | 9.26 | 201559 | 18256 | 3.23% |
| 2026-06-01 | 8.65 | 8.98 | 0.33 | 3.82% | 8.65 | 9.09 | 162263 | 14506 | 2.60% |
| 2026-05-29 | 8.87 | 8.65 | -0.21 | -2.37% | 8.64 | 8.98 | 119682 | 10497 | 1.92% |
| 2026-05-28 | 8.93 | 8.86 | -0.08 | -0.89% | 8.62 | 8.95 | 142301 | 12514 | 2.28% |
| 2026-05-27 | 9.19 | 8.94 | -0.27 | -2.93% | 8.88 | 9.24 | 134848 | 12135 | 2.16% |
| 2026-05-26 | 9.33 | 9.21 | -0.18 | -1.92% | 9.08 | 9.48 | 114715 | 10598 | 1.84% |
| 2026-05-25 | 9.41 | 9.39 | -0.02 | -0.21% | 9.29 | 9.54 | 105631 | 9920 | 1.69% |
| 2026-05-22 | 9.37 | 9.41 | 0.13 | 1.40% | 9.22 | 9.48 | 126792 | 11853 | 2.03% |
| 2026-05-21 | 9.63 | 9.28 | -0.38 | -3.93% | 9.25 | 9.74 | 185930 | 17656 | 2.98% |
| 2026-05-20 | 9.86 | 9.66 | -0.26 | -2.62% | 9.56 | 9.89 | 160214 | 15507 | 2.57% |
| 2026-05-19 | 9.69 | 9.92 | 0.21 | 2.16% | 9.66 | 9.94 | 145941 | 14356 | 2.34% |
| 2026-05-18 | 9.65 | 9.71 | 0.00 | 0.00% | 9.59 | 9.79 | 142675 | 13799 | 2.29% |
| 2026-05-15 | 9.79 | 9.71 | -0.10 | -1.02% | 9.68 | 9.90 | 134910 | 13211 | 2.16% |
| 2026-05-14 | 10.14 | 9.81 | -0.30 | -2.97% | 9.79 | 10.16 | 153936 | 15233 | 2.47% |
| 2026-05-13 | 10.10 | 10.11 | 0.05 | 0.50% | 9.98 | 10.16 | 120409 | 12140 | 1.93% |
| 2026-05-12 | 10.33 | 10.06 | -0.28 | -2.71% | 10.06 | 10.34 | 161418 | 16383 | 2.59% |
| 2026-05-11 | 10.47 | 10.34 | -0.15 | -1.43% | 10.26 | 10.50 | 170953 | 17674 | 2.74% |
| 2026-05-08 | 10.35 | 10.49 | 0.16 | 1.55% | 10.32 | 10.76 | 247825 | 26149 | 3.98% |
| 2026-05-07 | 10.24 | 10.33 | 0.14 | 1.37% | 10.10 | 10.35 | 156250 | 15956 | 2.51% |
| 2026-05-06 | 10.10 | 10.19 | 0.14 | 1.39% | 10.09 | 10.33 | 147882 | 15147 | 2.37% |
| 2026-04-30 | 10.00 | 10.05 | 0.06 | 0.60% | 9.98 | 10.14 | 111760 | 11247 | 1.79% |
| 2026-04-29 | 9.85 | 9.99 | 0.32 | 3.31% | 9.80 | 10.10 | 139726 | 13974 | 2.25% |
| 2026-04-28 | 10.07 | 9.67 | -0.41 | -4.07% | 9.59 | 10.08 | 181347 | 17760 | 2.92% |
| 2026-04-27 | 10.10 | 10.08 | -0.04 | -0.40% | 9.94 | 10.14 | 97150 | 9766 | 1.56% |
| 2026-04-24 | 10.11 | 10.12 | -0.05 | -0.49% | 9.97 | 10.21 | 118724 | 11954 | 1.91% |
| 2026-04-23 | 10.40 | 10.17 | -0.25 | -2.40% | 10.13 | 10.45 | 125871 | 12880 | 2.02% |
| 2026-04-22 | 10.36 | 10.42 | 0.03 | 0.29% | 10.28 | 10.44 | 94954 | 9842 | 1.53% |
| 2026-04-21 | 10.49 | 10.39 | -0.13 | -1.24% | 10.32 | 10.55 | 82015 | 8514 | 1.32% |
| 2026-04-20 | 10.41 | 10.52 | 0.09 | 0.86% | 10.38 | 10.70 | 111152 | 11731 | 1.79% |
| 2026-04-17 | 10.48 | 10.43 | -0.06 | -0.57% | 10.34 | 10.48 | 88162 | 9177 | 1.42% |
| 2026-04-16 | 10.38 | 10.49 | 0.16 | 1.55% | 10.32 | 10.53 | 121126 | 12650 | 1.95% |
| 2026-04-15 | 10.48 | 10.33 | -0.10 | -0.96% | 10.31 | 10.49 | 81297 | 8450 | 1.31% |
| 2026-04-14 | 10.47 | 10.43 | 0.11 | 1.07% | 10.30 | 10.50 | 94960 | 9868 | 1.53% |
| 2026-04-13 | 10.30 | 10.32 | -0.07 | -0.67% | 10.25 | 10.36 | 74678 | 7697 | 1.20% |
| 2026-04-10 | 10.35 | 10.39 | 0.13 | 1.27% | 10.33 | 10.48 | 115178 | 11993 | 1.85% |
| 2026-04-09 | 10.50 | 10.26 | -0.30 | -2.84% | 10.24 | 10.50 | 119430 | 12326 | 1.92% |
| 2026-04-08 | 10.20 | 10.56 | 0.57 | 5.71% | 10.18 | 10.59 | 185972 | 19331 | 2.99% |
| 2026-04-07 | 9.91 | 9.99 | 0.03 | 0.30% | 9.91 | 10.04 | 64181 | 6406 | 1.03% |
| 2026-04-03 | 10.11 | 9.96 | -0.09 | -0.90% | 9.88 | 10.15 | 85703 | 8553 | 1.38% |
| 2026-04-02 | 10.34 | 10.05 | -0.32 | -3.09% | 9.99 | 10.35 | 112231 | 11356 | 1.80% |
| 2026-04-01 | 10.38 | 10.37 | 0.20 | 1.97% | 10.25 | 10.41 | 91625 | 9461 | 1.47% |
| 2026-03-31 | 10.28 | 10.17 | -0.12 | -1.17% | 10.15 | 10.41 | 80977 | 8325 | 1.30% |
| 2026-03-30 | 10.14 | 10.29 | -0.04 | -0.39% | 10.03 | 10.32 | 100483 | 10248 | 1.62% |
| 2026-03-27 | 10.09 | 10.33 | 0.13 | 1.27% | 10.06 | 10.35 | 88019 | 9042 | 1.41% |
| 2026-03-26 | 10.45 | 10.20 | -0.27 | -2.58% | 10.11 | 10.54 | 142299 | 14668 | 2.29% |
| 2026-03-25 | 10.40 | 10.47 | 0.08 | 0.77% | 10.39 | 10.57 | 113077 | 11847 | 1.82% |
| 2026-03-24 | 10.28 | 10.39 | 0.29 | 2.87% | 10.11 | 10.40 | 131757 | 13520 | 2.12% |
| 2026-03-23 | 10.45 | 10.10 | -0.69 | -6.39% | 10.07 | 10.65 | 217445 | 22503 | 3.50% |
| 2026-03-20 | 11.28 | 10.79 | -0.43 | -3.83% | 10.78 | 11.35 | 148696 | 16371 | 2.39% |
| 2026-03-19 | 11.28 | 11.22 | -0.22 | -1.92% | 11.21 | 11.38 | 96907 | 10932 | 1.56% |
| 2026-03-18 | 11.30 | 11.44 | 0.18 | 1.60% | 11.26 | 11.47 | 100529 | 11428 | 1.62% |
| 2026-03-17 | 11.53 | 11.26 | -0.23 | -2.00% | 11.26 | 11.56 | 92173 | 10523 | 1.48% |
| 2026-03-16 | 11.33 | 11.49 | 0.14 | 1.23% | 11.30 | 11.50 | 86531 | 9870 | 1.39% |