当前时间：2026-06-22 14:27:16 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 | 8.15 | 7.71 | -0.45 | -5.51% | 7.67 | 8.16 | 383097 | 29861 | 1.62% |
| 2026-06-17 | 8.23 | 8.16 | -0.02 | -0.24% | 8.11 | 8.23 | 57365 | 4675 | 0.24% |
| 2026-06-16 | 8.31 | 8.18 | -0.16 | -1.92% | 8.14 | 8.36 | 78735 | 6473 | 0.33% |
| 2026-06-15 | 8.40 | 8.34 | 0.08 | 0.97% | 8.27 | 8.41 | 145004 | 12100 | 0.61% |
| 2026-06-12 | 8.12 | 8.26 | 0.24 | 2.99% | 8.00 | 8.26 | 202718 | 16587 | 0.86% |
| 2026-06-11 | 8.09 | 8.02 | -0.09 | -1.11% | 7.95 | 8.11 | 97685 | 7826 | 0.41% |
| 2026-06-10 | 8.06 | 8.11 | 0.05 | 0.62% | 8.03 | 8.14 | 100451 | 8123 | 0.42% |
| 2026-06-09 | 8.03 | 8.06 | 0.03 | 0.37% | 7.99 | 8.10 | 70964 | 5708 | 0.30% |
| 2026-06-08 | 8.01 | 8.03 | -0.06 | -0.74% | 7.97 | 8.09 | 74296 | 5954 | 0.31% |
| 2026-06-05 | 8.04 | 8.09 | 0.06 | 0.75% | 8.03 | 8.13 | 58311 | 4715 | 0.25% |
| 2026-06-04 | 8.13 | 8.03 | -0.09 | -1.11% | 8.01 | 8.15 | 77610 | 6259 | 0.33% |
| 2026-06-03 | 8.23 | 8.12 | -0.11 | -1.34% | 8.11 | 8.23 | 83683 | 6806 | 0.35% |
| 2026-06-02 | 8.28 | 8.23 | -0.07 | -0.84% | 8.21 | 8.32 | 57738 | 4764 | 0.24% |
| 2026-06-01 | 8.24 | 8.30 | 0.03 | 0.36% | 8.15 | 8.30 | 71306 | 5869 | 0.30% |
| 2026-05-29 | 8.11 | 8.27 | 0.17 | 2.10% | 8.11 | 8.32 | 111625 | 9183 | 0.47% |
| 2026-05-28 | 8.21 | 8.10 | -0.14 | -1.70% | 8.10 | 8.26 | 90604 | 7400 | 0.38% |
| 2026-05-27 | 8.31 | 8.24 | -0.07 | -0.84% | 8.17 | 8.33 | 93611 | 7709 | 0.40% |
| 2026-05-26 | 8.29 | 8.31 | 0.02 | 0.24% | 8.26 | 8.35 | 63755 | 5286 | 0.27% |
| 2026-05-25 | 8.38 | 8.29 | 0.06 | 0.73% | 8.27 | 8.38 | 71697 | 5953 | 0.30% |
| 2026-05-22 | 8.30 | 8.23 | -0.05 | -0.60% | 8.23 | 8.30 | 75934 | 6269 | 0.32% |
| 2026-05-21 | 8.31 | 8.28 | -0.03 | -0.36% | 8.27 | 8.42 | 90059 | 7518 | 0.38% |
| 2026-05-20 | 8.36 | 8.31 | -0.07 | -0.84% | 8.27 | 8.36 | 54943 | 4560 | 0.23% |
| 2026-05-19 | 8.31 | 8.38 | 0.08 | 0.96% | 8.31 | 8.41 | 66205 | 5538 | 0.28% |
| 2026-05-18 | 8.33 | 8.30 | -0.03 | -0.36% | 8.27 | 8.36 | 84098 | 6987 | 0.36% |
| 2026-05-15 | 8.44 | 8.33 | -0.10 | -1.19% | 8.33 | 8.46 | 102072 | 8551 | 0.43% |
| 2026-05-14 | 8.51 | 8.43 | -0.09 | -1.06% | 8.41 | 8.54 | 137386 | 11591 | 0.58% |
| 2026-05-13 | 8.54 | 8.52 | -0.01 | -0.12% | 8.50 | 8.57 | 72554 | 6183 | 0.31% |
| 2026-05-12 | 8.59 | 8.53 | -0.05 | -0.58% | 8.50 | 8.64 | 116612 | 10003 | 0.49% |
| 2026-05-11 | 8.57 | 8.58 | -0.01 | -0.12% | 8.53 | 8.60 | 103590 | 8859 | 0.44% |
| 2026-05-08 | 8.54 | 8.59 | 0.03 | 0.35% | 8.50 | 8.59 | 124650 | 10656 | 0.53% |
| 2026-05-07 | 8.67 | 8.56 | -0.09 | -1.04% | 8.55 | 8.71 | 177690 | 15283 | 0.75% |
| 2026-05-06 | 8.72 | 8.65 | -0.08 | -0.92% | 8.64 | 8.75 | 180386 | 15647 | 0.76% |
| 2026-04-30 | 8.83 | 8.73 | -0.27 | -3.00% | 8.68 | 8.84 | 265820 | 23197 | 1.12% |
| 2026-04-29 | 8.98 | 9.00 | 0.06 | 0.67% | 8.93 | 9.00 | 94401 | 8469 | 0.40% |
| 2026-04-28 | 8.85 | 8.94 | 0.10 | 1.13% | 8.83 | 9.00 | 119141 | 10620 | 0.50% |
| 2026-04-27 | 8.79 | 8.84 | 0.05 | 0.57% | 8.75 | 8.86 | 75569 | 6671 | 0.32% |
| 2026-04-24 | 8.83 | 8.79 | -0.04 | -0.45% | 8.76 | 8.84 | 81266 | 7145 | 0.34% |
| 2026-04-23 | 8.88 | 8.83 | -0.04 | -0.45% | 8.81 | 8.88 | 85035 | 7515 | 0.36% |
| 2026-04-22 | 8.89 | 8.87 | -0.02 | -0.22% | 8.87 | 8.90 | 70611 | 6272 | 0.30% |
| 2026-04-21 | 8.88 | 8.89 | 0.00 | 0.00% | 8.87 | 8.95 | 80106 | 7136 | 0.34% |
| 2026-04-20 | 8.91 | 8.89 | 0.01 | 0.11% | 8.86 | 8.92 | 66354 | 5898 | 0.28% |
| 2026-04-17 | 8.92 | 8.88 | -0.04 | -0.45% | 8.86 | 8.93 | 49748 | 4419 | 0.21% |
| 2026-04-16 | 8.95 | 8.92 | -0.01 | -0.11% | 8.90 | 8.96 | 59609 | 5320 | 0.25% |
| 2026-04-15 | 8.95 | 8.93 | 0.00 | 0.00% | 8.92 | 8.97 | 58799 | 5254 | 0.25% |
| 2026-04-14 | 8.92 | 8.93 | 0.05 | 0.56% | 8.84 | 8.94 | 72964 | 6478 | 0.31% |
| 2026-04-13 | 8.90 | 8.88 | -0.05 | -0.56% | 8.86 | 8.93 | 74296 | 6608 | 0.31% |
| 2026-04-10 | 8.94 | 8.93 | 0.02 | 0.22% | 8.92 | 9.00 | 64177 | 5752 | 0.27% |
| 2026-04-09 | 8.98 | 8.91 | -0.14 | -1.55% | 8.91 | 9.00 | 91311 | 8166 | 0.39% |
| 2026-04-08 | 8.97 | 9.05 | 0.20 | 2.26% | 8.97 | 9.10 | 139732 | 12641 | 0.59% |
| 2026-04-07 | 8.90 | 8.85 | -0.05 | -0.56% | 8.83 | 8.93 | 59833 | 5308 | 0.25% |
| 2026-04-03 | 9.01 | 8.90 | -0.12 | -1.33% | 8.89 | 9.02 | 59235 | 5291 | 0.25% |
| 2026-04-02 | 9.06 | 9.02 | -0.05 | -0.55% | 9.00 | 9.09 | 82301 | 7443 | 0.35% |
| 2026-04-01 | 9.02 | 9.07 | 0.10 | 1.11% | 8.97 | 9.08 | 96403 | 8715 | 0.41% |
| 2026-03-31 | 9.00 | 8.97 | -0.01 | -0.11% | 8.94 | 9.07 | 94061 | 8477 | 0.40% |
| 2026-03-30 | 8.91 | 8.98 | 0.00 | 0.00% | 8.83 | 8.99 | 70582 | 6298 | 0.30% |
| 2026-03-27 | 8.90 | 8.98 | 0.03 | 0.34% | 8.87 | 9.01 | 77611 | 6952 | 0.33% |
| 2026-03-26 | 8.99 | 8.95 | -0.03 | -0.33% | 8.91 | 9.05 | 93694 | 8429 | 0.40% |
| 2026-03-25 | 8.87 | 8.98 | 0.14 | 1.58% | 8.81 | 9.01 | 115943 | 10366 | 0.49% |
| 2026-03-24 | 8.79 | 8.84 | 0.14 | 1.61% | 8.72 | 8.87 | 114401 | 10062 | 0.48% |
| 2026-03-23 | 8.98 | 8.70 | -0.34 | -3.76% | 8.67 | 8.99 | 241543 | 21246 | 1.02% |
| 2026-03-20 | 9.07 | 9.04 | -0.02 | -0.22% | 9.04 | 9.14 | 108783 | 9880 | 0.46% |
| 2026-03-19 | 9.10 | 9.06 | -0.08 | -0.88% | 9.05 | 9.14 | 86021 | 7820 | 0.36% |
| 2026-03-18 | 9.21 | 9.14 | -0.07 | -0.76% | 9.10 | 9.22 | 100402 | 9181 | 0.42% |
| 2026-03-17 | 9.22 | 9.21 | 0.01 | 0.11% | 9.20 | 9.27 | 86197 | 7964 | 0.36% |
| 2026-03-16 | 9.22 | 9.20 | 0.00 | 0.00% | 9.15 | 9.23 | 95593 | 8791 | 0.40% |