当前时间：2026-06-22 13:27:04 星期一交易中
| 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 | 8.50 | 8.43 | -0.19 | -2.20% | 8.36 | 8.55 | 228571 | 19216 | 3.22% |
| 2026-06-17 | 8.24 | 8.62 | 0.26 | 3.11% | 8.22 | 8.62 | 297397 | 25290 | 4.19% |
| 2026-06-16 | 8.28 | 8.36 | 0.01 | 0.12% | 8.18 | 8.43 | 244105 | 20263 | 3.44% |
| 2026-06-15 | 8.15 | 8.35 | 0.28 | 3.47% | 8.15 | 8.36 | 198840 | 16504 | 2.80% |
| 2026-06-12 | 8.21 | 8.07 | 0.00 | 0.00% | 8.05 | 8.32 | 185978 | 15164 | 2.62% |
| 2026-06-11 | 8.45 | 8.07 | -0.55 | -6.38% | 8.06 | 8.49 | 308511 | 25487 | 4.35% |
| 2026-06-10 | 8.72 | 8.62 | -0.08 | -0.92% | 8.56 | 8.95 | 275447 | 24042 | 3.88% |
| 2026-06-09 | 8.50 | 8.70 | 0.26 | 3.08% | 8.32 | 8.71 | 259424 | 22125 | 3.65% |
| 2026-06-08 | 8.45 | 8.44 | -0.37 | -4.20% | 8.30 | 8.89 | 317309 | 27136 | 4.47% |
| 2026-06-05 | 8.75 | 8.81 | -0.02 | -0.23% | 8.38 | 9.09 | 400644 | 34933 | 5.64% |
| 2026-06-04 | 8.78 | 8.83 | -0.08 | -0.90% | 8.73 | 9.04 | 267093 | 23724 | 3.76% |
| 2026-06-03 | 8.74 | 8.91 | 0.17 | 1.95% | 8.71 | 9.15 | 323127 | 28934 | 4.55% |
| 2026-06-02 | 8.99 | 8.74 | -0.26 | -2.89% | 8.64 | 9.05 | 309517 | 27230 | 4.36% |
| 2026-06-01 | 9.10 | 9.00 | -0.12 | -1.32% | 8.94 | 9.25 | 313139 | 28412 | 4.41% |
| 2026-05-29 | 9.94 | 9.12 | -0.91 | -9.07% | 9.05 | 9.96 | 597142 | 56806 | 8.41% |
| 2026-05-28 | 9.94 | 10.03 | -0.01 | -0.10% | 9.73 | 10.03 | 617015 | 61096 | 8.69% |
| 2026-05-27 | 9.63 | 10.04 | 0.30 | 3.08% | 9.61 | 10.04 | 815984 | 80818 | 11.49% |
| 2026-05-26 | 9.50 | 9.74 | 0.09 | 0.93% | 9.37 | 9.84 | 607449 | 58757 | 8.56% |
| 2026-05-25 | 9.50 | 9.65 | 0.12 | 1.26% | 9.40 | 9.71 | 501138 | 47922 | 7.06% |
| 2026-05-22 | 9.42 | 9.53 | 0.14 | 1.49% | 9.00 | 9.60 | 675171 | 62715 | 9.51% |
| 2026-05-21 | 9.90 | 9.39 | -0.15 | -1.57% | 9.37 | 10.45 | 1075051 | 106973 | 15.14% |
| 2026-05-20 | 9.37 | 9.54 | 0.08 | 0.85% | 9.15 | 9.56 | 355215 | 33113 | 5.00% |
| 2026-05-19 | 9.22 | 9.46 | 0.20 | 2.16% | 9.04 | 9.49 | 353156 | 32792 | 4.97% |
| 2026-05-18 | 9.40 | 9.26 | -0.22 | -2.32% | 9.20 | 9.47 | 321294 | 29928 | 4.53% |
| 2026-05-15 | 9.57 | 9.48 | -0.17 | -1.76% | 9.31 | 9.76 | 492769 | 46904 | 6.94% |
| 2026-05-14 | 9.43 | 9.65 | 0.22 | 2.33% | 9.36 | 9.92 | 747989 | 72809 | 10.53% |
| 2026-05-13 | 9.30 | 9.43 | 0.06 | 0.64% | 9.24 | 9.46 | 299305 | 28074 | 4.22% |
| 2026-05-12 | 9.33 | 9.37 | 0.07 | 0.75% | 9.17 | 9.48 | 378279 | 35369 | 5.33% |
| 2026-05-11 | 9.33 | 9.30 | 0.05 | 0.54% | 9.23 | 9.43 | 306136 | 28515 | 4.31% |
| 2026-05-08 | 9.15 | 9.25 | 0.03 | 0.33% | 9.05 | 9.28 | 267170 | 24547 | 3.76% |
| 2026-05-07 | 9.10 | 9.22 | 0.17 | 1.88% | 9.02 | 9.24 | 312220 | 28665 | 4.40% |
| 2026-05-06 | 8.92 | 9.05 | 0.20 | 2.26% | 8.90 | 9.16 | 326001 | 29532 | 4.59% |
| 2026-04-30 | 8.81 | 8.85 | 0.02 | 0.23% | 8.72 | 8.87 | 194489 | 17093 | 2.74% |
| 2026-04-29 | 8.65 | 8.83 | 0.12 | 1.38% | 8.63 | 8.88 | 184733 | 16306 | 2.60% |
| 2026-04-28 | 9.03 | 8.71 | -0.36 | -3.97% | 8.64 | 9.03 | 347483 | 30535 | 4.89% |
| 2026-04-27 | 8.93 | 9.07 | 0.15 | 1.68% | 8.83 | 9.09 | 256644 | 23105 | 3.61% |
| 2026-04-24 | 9.11 | 8.92 | -0.60 | -6.30% | 8.91 | 9.20 | 523837 | 47278 | 7.38% |
| 2026-04-23 | 9.92 | 9.52 | -0.33 | -3.35% | 9.46 | 9.92 | 397631 | 38146 | 5.60% |
| 2026-04-22 | 9.49 | 9.85 | 0.27 | 2.82% | 9.48 | 9.85 | 436100 | 42520 | 6.14% |
| 2026-04-21 | 9.78 | 9.58 | -0.22 | -2.24% | 9.45 | 9.78 | 318119 | 30373 | 4.48% |
| 2026-04-20 | 9.78 | 9.83 | -0.05 | -0.51% | 9.69 | 9.86 | 460492 | 45032 | 6.49% |
| 2026-04-17 | 9.64 | 9.88 | 0.28 | 2.92% | 9.60 | 10.02 | 678168 | 66875 | 9.55% |
| 2026-04-16 | 9.43 | 9.60 | 0.15 | 1.59% | 9.35 | 9.63 | 281526 | 26681 | 3.97% |
| 2026-04-15 | 9.58 | 9.45 | -0.09 | -0.94% | 9.40 | 9.70 | 348360 | 33374 | 4.91% |
| 2026-04-14 | 9.55 | 9.54 | 0.04 | 0.42% | 9.41 | 9.64 | 254128 | 24223 | 3.58% |
| 2026-04-13 | 9.41 | 9.50 | -0.02 | -0.21% | 9.38 | 9.56 | 202924 | 19256 | 2.86% |
| 2026-04-10 | 9.60 | 9.52 | -0.01 | -0.10% | 9.51 | 9.68 | 313720 | 30090 | 4.42% |
| 2026-04-09 | 9.40 | 9.53 | -0.03 | -0.31% | 9.34 | 9.59 | 319523 | 30345 | 4.50% |
| 2026-04-08 | 9.28 | 9.56 | 0.55 | 6.10% | 9.24 | 9.57 | 475311 | 44720 | 6.69% |
| 2026-04-07 | 9.03 | 9.01 | -0.02 | -0.22% | 8.90 | 9.13 | 235556 | 21283 | 3.32% |
| 2026-04-03 | 9.16 | 9.03 | -0.06 | -0.66% | 9.03 | 9.23 | 253435 | 23120 | 3.57% |
| 2026-04-02 | 9.32 | 9.09 | -0.29 | -3.09% | 9.03 | 9.43 | 331030 | 30430 | 4.66% |
| 2026-04-01 | 9.50 | 9.38 | 0.09 | 0.97% | 9.31 | 9.56 | 362166 | 34086 | 5.10% |
| 2026-03-31 | 9.43 | 9.29 | -0.11 | -1.17% | 9.26 | 9.69 | 546125 | 51694 | 7.69% |
| 2026-03-30 | 9.35 | 9.40 | -0.10 | -1.05% | 9.16 | 9.53 | 360200 | 33597 | 5.07% |
| 2026-03-27 | 9.16 | 9.50 | 0.31 | 3.37% | 9.00 | 9.50 | 378965 | 35340 | 5.34% |
| 2026-03-26 | 9.67 | 9.19 | -0.54 | -5.55% | 9.16 | 9.71 | 457880 | 43005 | 6.45% |
| 2026-03-25 | 9.63 | 9.73 | 0.09 | 0.93% | 9.62 | 9.93 | 458852 | 44813 | 6.46% |
| 2026-03-24 | 9.73 | 9.64 | 0.26 | 2.77% | 9.31 | 9.84 | 468178 | 44848 | 6.59% |
| 2026-03-23 | 9.83 | 9.38 | -0.88 | -8.58% | 9.26 | 10.00 | 655841 | 63424 | 9.24% |
| 2026-03-20 | 10.56 | 10.26 | -0.20 | -1.91% | 10.25 | 11.00 | 621836 | 66037 | 8.76% |
| 2026-03-19 | 10.53 | 10.46 | -0.29 | -2.70% | 10.36 | 10.67 | 408681 | 42920 | 5.76% |
| 2026-03-18 | 10.42 | 10.75 | 0.41 | 3.97% | 10.36 | 10.80 | 575767 | 61158 | 8.11% |
| 2026-03-17 | 11.09 | 10.34 | -0.74 | -6.68% | 10.31 | 11.10 | 712100 | 75256 | 10.03% |
| 2026-03-16 | 11.26 | 11.08 | -0.24 | -2.12% | 10.88 | 11.33 | 710724 | 78361 | 10.01% |