当前时间：2026-06-22 01:29:39 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 | 8.63 | 8.44 | -0.23 | -2.65% | 8.38 | 8.68 | 369013 | 31313 | 1.00% |
| 2026-06-17 | 8.76 | 8.67 | -0.11 | -1.25% | 8.62 | 8.82 | 326518 | 28405 | 0.88% |
| 2026-06-16 | 8.80 | 8.78 | -0.02 | -0.23% | 8.65 | 8.84 | 465124 | 40818 | 1.26% |
| 2026-06-15 | 8.58 | 8.80 | 0.31 | 3.65% | 8.52 | 9.00 | 828942 | 73114 | 2.24% |
| 2026-06-12 | 8.02 | 8.49 | 0.53 | 6.66% | 7.91 | 8.61 | 834913 | 69790 | 2.25% |
| 2026-06-11 | 7.95 | 7.96 | -0.02 | -0.25% | 7.90 | 8.14 | 315668 | 25285 | 0.85% |
| 2026-06-10 | 7.90 | 7.98 | 0.08 | 1.01% | 7.87 | 8.13 | 516579 | 41444 | 1.39% |
| 2026-06-09 | 7.73 | 7.90 | 0.21 | 2.73% | 7.68 | 7.91 | 408846 | 32074 | 1.10% |
| 2026-06-08 | 7.85 | 7.69 | -0.21 | -2.66% | 7.61 | 7.92 | 465671 | 36029 | 1.26% |
| 2026-06-05 | 8.05 | 7.90 | -0.13 | -1.62% | 7.90 | 8.11 | 427226 | 34119 | 1.15% |
| 2026-06-04 | 8.24 | 8.03 | -0.28 | -3.37% | 7.99 | 8.42 | 588435 | 48000 | 1.59% |
| 2026-06-03 | 8.69 | 8.31 | -0.43 | -4.92% | 8.31 | 8.69 | 619708 | 52553 | 1.67% |
| 2026-06-02 | 8.64 | 8.74 | 0.10 | 1.16% | 8.56 | 8.77 | 332894 | 28840 | 0.90% |
| 2026-06-01 | 8.60 | 8.64 | -0.03 | -0.35% | 8.55 | 8.68 | 281088 | 24217 | 0.76% |
| 2026-05-29 | 8.56 | 8.67 | 0.12 | 1.40% | 8.55 | 8.83 | 639815 | 55665 | 1.73% |
| 2026-05-28 | 8.67 | 8.55 | -0.11 | -1.27% | 8.47 | 8.70 | 311776 | 26706 | 0.84% |
| 2026-05-27 | 8.75 | 8.66 | -0.11 | -1.25% | 8.62 | 8.89 | 287747 | 25121 | 0.78% |
| 2026-05-26 | 8.73 | 8.77 | 0.00 | 0.00% | 8.70 | 8.88 | 280802 | 24673 | 0.76% |
| 2026-05-25 | 8.75 | 8.77 | 0.03 | 0.34% | 8.66 | 8.82 | 211738 | 18505 | 0.57% |
| 2026-05-22 | 8.85 | 8.74 | -0.06 | -0.68% | 8.65 | 8.89 | 322122 | 28102 | 0.87% |
| 2026-05-21 | 8.89 | 8.80 | -0.06 | -0.68% | 8.80 | 9.21 | 477884 | 43230 | 1.29% |
| 2026-05-20 | 8.85 | 8.86 | -0.05 | -0.56% | 8.77 | 9.00 | 269431 | 23894 | 0.73% |
| 2026-05-19 | 8.80 | 8.91 | 0.10 | 1.14% | 8.75 | 8.95 | 247122 | 21880 | 0.67% |
| 2026-05-18 | 8.85 | 8.81 | -0.05 | -0.56% | 8.73 | 8.92 | 226585 | 19967 | 0.61% |
| 2026-05-15 | 9.03 | 8.86 | -0.20 | -2.21% | 8.80 | 9.10 | 332078 | 29692 | 0.90% |
| 2026-05-14 | 9.21 | 9.06 | -0.15 | -1.63% | 9.05 | 9.27 | 312256 | 28584 | 0.84% |
| 2026-05-13 | 9.24 | 9.21 | -0.09 | -0.97% | 9.15 | 9.30 | 311262 | 28625 | 0.84% |
| 2026-05-12 | 9.24 | 9.30 | 0.05 | 0.54% | 9.14 | 9.34 | 409947 | 37967 | 1.11% |
| 2026-05-11 | 9.03 | 9.25 | 0.22 | 2.44% | 8.97 | 9.32 | 619815 | 56920 | 1.67% |
| 2026-05-08 | 9.05 | 9.03 | -0.04 | -0.44% | 9.00 | 9.09 | 303169 | 27408 | 0.82% |
| 2026-05-07 | 9.21 | 9.07 | -0.09 | -0.98% | 9.03 | 9.22 | 382265 | 34682 | 1.03% |
| 2026-05-06 | 8.93 | 9.16 | 0.19 | 2.12% | 8.93 | 9.19 | 519522 | 47181 | 1.40% |
| 2026-04-30 | 8.94 | 8.97 | -0.02 | -0.22% | 8.92 | 9.12 | 400050 | 36004 | 1.08% |
| 2026-04-29 | 8.78 | 8.99 | 0.17 | 1.93% | 8.78 | 9.01 | 421435 | 37734 | 1.14% |
| 2026-04-28 | 8.74 | 8.82 | 0.06 | 0.68% | 8.74 | 8.96 | 407885 | 36202 | 1.10% |
| 2026-04-27 | 8.68 | 8.76 | 0.11 | 1.27% | 8.66 | 8.82 | 338805 | 29709 | 0.91% |
| 2026-04-24 | 8.62 | 8.65 | 0.10 | 1.17% | 8.62 | 8.79 | 483905 | 42073 | 1.31% |
| 2026-04-23 | 8.63 | 8.55 | -0.08 | -0.93% | 8.53 | 8.64 | 241564 | 20705 | 0.65% |
| 2026-04-22 | 8.53 | 8.63 | 0.07 | 0.82% | 8.51 | 8.66 | 205980 | 17728 | 0.56% |
| 2026-04-21 | 8.60 | 8.56 | -0.05 | -0.58% | 8.54 | 8.63 | 188481 | 16154 | 0.51% |
| 2026-04-20 | 8.66 | 8.61 | -0.04 | -0.46% | 8.60 | 8.68 | 175740 | 15176 | 0.47% |
| 2026-04-17 | 8.68 | 8.65 | -0.04 | -0.46% | 8.61 | 8.70 | 155517 | 13447 | 0.42% |
| 2026-04-16 | 8.68 | 8.69 | 0.02 | 0.23% | 8.66 | 8.73 | 201823 | 17537 | 0.54% |
| 2026-04-15 | 8.71 | 8.67 | -0.02 | -0.23% | 8.65 | 8.73 | 174883 | 15181 | 0.47% |
| 2026-04-14 | 8.71 | 8.69 | 0.10 | 1.16% | 8.59 | 8.73 | 245367 | 21248 | 0.66% |
| 2026-04-13 | 8.50 | 8.59 | 0.07 | 0.82% | 8.47 | 8.70 | 278708 | 24020 | 0.75% |
| 2026-04-10 | 8.46 | 8.52 | 0.16 | 1.91% | 8.44 | 8.73 | 436822 | 37613 | 1.18% |
| 2026-04-09 | 8.46 | 8.36 | -0.17 | -1.99% | 8.35 | 8.48 | 183878 | 15444 | 0.50% |
| 2026-04-08 | 8.36 | 8.53 | 0.29 | 3.52% | 8.33 | 8.53 | 339421 | 28695 | 0.92% |
| 2026-04-07 | 8.27 | 8.24 | -0.03 | -0.36% | 8.20 | 8.30 | 139527 | 11504 | 0.38% |
| 2026-04-03 | 8.35 | 8.27 | -0.06 | -0.72% | 8.20 | 8.38 | 160038 | 13292 | 0.43% |
| 2026-04-02 | 8.46 | 8.33 | -0.14 | -1.65% | 8.30 | 8.46 | 209410 | 17505 | 0.57% |
| 2026-04-01 | 8.46 | 8.47 | 0.09 | 1.07% | 8.40 | 8.49 | 177222 | 14987 | 0.48% |
| 2026-03-31 | 8.40 | 8.38 | -0.02 | -0.24% | 8.37 | 8.53 | 235820 | 19913 | 0.64% |
| 2026-03-30 | 8.26 | 8.40 | 0.04 | 0.48% | 8.24 | 8.41 | 188506 | 15724 | 0.51% |
| 2026-03-27 | 8.25 | 8.36 | 0.06 | 0.72% | 8.23 | 8.39 | 167083 | 13934 | 0.45% |
| 2026-03-26 | 8.38 | 8.30 | -0.10 | -1.19% | 8.26 | 8.42 | 208648 | 17388 | 0.56% |
| 2026-03-25 | 8.37 | 8.40 | 0.06 | 0.72% | 8.33 | 8.47 | 255016 | 21417 | 0.69% |
| 2026-03-24 | 8.34 | 8.34 | 0.10 | 1.21% | 8.21 | 8.38 | 245671 | 20397 | 0.66% |
| 2026-03-23 | 8.55 | 8.24 | -0.41 | -4.74% | 8.21 | 8.57 | 452290 | 37922 | 1.22% |
| 2026-03-20 | 8.76 | 8.65 | -0.08 | -0.92% | 8.65 | 8.81 | 292130 | 25486 | 0.79% |
| 2026-03-19 | 8.77 | 8.73 | -0.09 | -1.02% | 8.71 | 8.82 | 250634 | 21955 | 0.68% |
| 2026-03-18 | 8.90 | 8.82 | -0.05 | -0.56% | 8.80 | 8.90 | 248442 | 21936 | 0.67% |
| 2026-03-17 | 8.83 | 8.87 | 0.05 | 0.57% | 8.83 | 9.02 | 356598 | 31834 | 0.96% |
| 2026-03-16 | 8.80 | 8.82 | 0.00 | 0.00% | 8.75 | 8.85 | 218437 | 19220 | 0.59% |