当前时间：2026-06-22 05:43:00 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 | 8.18 | 8.12 | -0.08 | -0.98% | 8.05 | 8.20 | 25059 | 2033 | 0.45% |
| 2026-06-17 | 8.38 | 8.20 | -0.14 | -1.68% | 8.18 | 8.38 | 22541 | 1855 | 0.40% |
| 2026-06-16 | 8.35 | 8.34 | -0.01 | -0.12% | 8.23 | 8.37 | 17473 | 1450 | 0.31% |
| 2026-06-15 | 8.39 | 8.35 | 0.01 | 0.12% | 8.32 | 8.44 | 25775 | 2154 | 0.47% |
| 2026-06-12 | 8.23 | 8.34 | 0.17 | 2.08% | 8.17 | 8.64 | 49432 | 4165 | 0.91% |
| 2026-06-11 | 8.21 | 8.17 | -0.04 | -0.49% | 8.13 | 8.22 | 14473 | 1182 | 0.27% |
| 2026-06-10 | 8.31 | 8.21 | -0.17 | -2.03% | 8.18 | 8.36 | 23173 | 1910 | 0.43% |
| 2026-06-09 | 8.42 | 8.38 | -0.04 | -0.48% | 8.34 | 8.49 | 24242 | 2034 | 0.45% |
| 2026-06-08 | 8.39 | 8.42 | -0.03 | -0.36% | 8.30 | 8.45 | 28737 | 2405 | 0.53% |
| 2026-06-05 | 8.46 | 8.45 | 0.01 | 0.12% | 8.42 | 8.52 | 22786 | 1930 | 0.42% |
| 2026-06-04 | 8.56 | 8.44 | -0.19 | -2.20% | 8.42 | 8.68 | 36818 | 3130 | 0.68% |
| 2026-06-03 | 8.77 | 8.63 | -0.11 | -1.26% | 8.50 | 8.77 | 52769 | 4535 | 0.97% |
| 2026-06-02 | 8.92 | 8.74 | -0.19 | -2.13% | 8.74 | 8.92 | 52080 | 4579 | 0.96% |
| 2026-06-01 | 8.90 | 8.93 | -0.08 | -0.89% | 8.78 | 8.98 | 72930 | 6462 | 1.34% |
| 2026-05-29 | 8.65 | 9.01 | 0.40 | 4.65% | 8.61 | 9.33 | 142982 | 12974 | 2.63% |
| 2026-05-28 | 8.67 | 8.61 | -0.06 | -0.69% | 8.52 | 8.72 | 39482 | 3402 | 0.73% |
| 2026-05-27 | 8.91 | 8.67 | -0.24 | -2.69% | 8.66 | 8.91 | 54038 | 4717 | 0.99% |
| 2026-05-26 | 9.05 | 8.91 | -0.14 | -1.55% | 8.83 | 9.05 | 45136 | 4023 | 0.83% |
| 2026-05-25 | 8.82 | 9.05 | 0.23 | 2.61% | 8.78 | 9.13 | 65831 | 5904 | 1.21% |
| 2026-05-22 | 8.88 | 8.82 | -0.03 | -0.34% | 8.69 | 8.90 | 53093 | 4662 | 0.98% |
| 2026-05-21 | 8.93 | 8.85 | -0.08 | -0.90% | 8.82 | 9.04 | 39559 | 3535 | 0.73% |
| 2026-05-20 | 9.08 | 8.93 | -0.15 | -1.65% | 8.88 | 9.08 | 45861 | 4096 | 0.84% |
| 2026-05-19 | 9.05 | 9.08 | -0.02 | -0.22% | 9.03 | 9.13 | 33886 | 3074 | 0.62% |
| 2026-05-18 | 8.89 | 9.10 | 0.18 | 2.02% | 8.88 | 9.19 | 73814 | 6678 | 1.36% |
| 2026-05-15 | 8.98 | 8.92 | -0.07 | -0.78% | 8.91 | 9.01 | 39300 | 3516 | 0.72% |
| 2026-05-14 | 9.11 | 8.99 | -0.13 | -1.43% | 8.97 | 9.12 | 59612 | 5378 | 1.10% |
| 2026-05-13 | 9.13 | 9.12 | -0.01 | -0.11% | 9.11 | 9.18 | 35337 | 3229 | 0.65% |
| 2026-05-12 | 9.17 | 9.13 | -0.10 | -1.08% | 9.12 | 9.19 | 44106 | 4032 | 0.81% |
| 2026-05-11 | 9.29 | 9.23 | 0.01 | 0.11% | 9.14 | 9.30 | 84615 | 7783 | 1.55% |
| 2026-05-08 | 9.20 | 9.22 | 0.02 | 0.22% | 9.18 | 9.28 | 43495 | 4015 | 0.80% |
| 2026-05-07 | 9.21 | 9.20 | -0.01 | -0.11% | 9.18 | 9.26 | 45349 | 4179 | 0.83% |
| 2026-05-06 | 9.17 | 9.21 | 0.05 | 0.55% | 9.17 | 9.27 | 42271 | 3896 | 0.78% |
| 2026-04-30 | 9.26 | 9.16 | -0.10 | -1.08% | 9.16 | 9.27 | 46824 | 4307 | 0.86% |
| 2026-04-29 | 9.20 | 9.26 | -0.03 | -0.32% | 9.18 | 9.30 | 65027 | 6015 | 1.19% |
| 2026-04-28 | 9.23 | 9.29 | 0.04 | 0.43% | 9.20 | 9.32 | 44247 | 4101 | 0.81% |
| 2026-04-27 | 9.27 | 9.25 | -0.02 | -0.22% | 9.13 | 9.27 | 37390 | 3438 | 0.69% |
| 2026-04-24 | 9.24 | 9.27 | 0.02 | 0.22% | 9.17 | 9.30 | 32787 | 3028 | 0.60% |
| 2026-04-23 | 9.33 | 9.25 | -0.06 | -0.64% | 9.21 | 9.33 | 37987 | 3513 | 0.70% |
| 2026-04-22 | 9.23 | 9.31 | 0.06 | 0.65% | 9.18 | 9.35 | 54616 | 5066 | 1.00% |
| 2026-04-21 | 9.25 | 9.25 | 0.00 | 0.00% | 9.19 | 9.28 | 42037 | 3880 | 0.77% |
| 2026-04-20 | 9.10 | 9.25 | 0.13 | 1.43% | 9.07 | 9.27 | 50209 | 4607 | 0.92% |
| 2026-04-17 | 9.17 | 9.12 | -0.05 | -0.55% | 9.08 | 9.17 | 35958 | 3274 | 0.66% |
| 2026-04-16 | 9.18 | 9.17 | -0.06 | -0.65% | 9.09 | 9.22 | 52727 | 4813 | 0.97% |
| 2026-04-15 | 9.13 | 9.23 | 0.08 | 0.87% | 9.10 | 9.29 | 47577 | 4376 | 0.87% |
| 2026-04-14 | 9.13 | 9.15 | 0.05 | 0.55% | 9.06 | 9.16 | 23977 | 2184 | 0.44% |
| 2026-04-13 | 9.05 | 9.10 | -0.01 | -0.11% | 9.05 | 9.11 | 18772 | 1703 | 0.34% |
| 2026-04-10 | 9.07 | 9.11 | 0.07 | 0.77% | 9.05 | 9.12 | 24936 | 2269 | 0.46% |
| 2026-04-09 | 9.14 | 9.04 | -0.14 | -1.53% | 9.03 | 9.16 | 32913 | 2989 | 0.60% |
| 2026-04-08 | 9.12 | 9.18 | 0.19 | 2.11% | 9.06 | 9.19 | 60384 | 5510 | 1.11% |
| 2026-04-07 | 9.00 | 8.99 | -0.01 | -0.11% | 8.94 | 9.04 | 28940 | 2603 | 0.53% |
| 2026-04-03 | 9.12 | 9.00 | -0.11 | -1.21% | 8.95 | 9.14 | 41944 | 3772 | 0.77% |
| 2026-04-02 | 9.21 | 9.11 | -0.14 | -1.51% | 9.09 | 9.26 | 44868 | 4108 | 0.82% |
| 2026-04-01 | 9.24 | 9.25 | 0.02 | 0.22% | 9.19 | 9.29 | 45042 | 4159 | 0.83% |
| 2026-03-31 | 9.24 | 9.23 | -0.03 | -0.32% | 9.15 | 9.32 | 44199 | 4086 | 0.81% |
| 2026-03-30 | 9.24 | 9.26 | -0.07 | -0.75% | 9.16 | 9.34 | 45536 | 4205 | 0.84% |
| 2026-03-27 | 9.28 | 9.33 | -0.01 | -0.11% | 9.21 | 9.35 | 79393 | 7364 | 1.46% |
| 2026-03-26 | 9.42 | 9.34 | -0.07 | -0.74% | 9.29 | 9.45 | 45662 | 4268 | 0.84% |
| 2026-03-25 | 9.18 | 9.41 | 0.24 | 2.62% | 9.11 | 9.43 | 75479 | 7053 | 1.39% |
| 2026-03-24 | 8.99 | 9.17 | 0.28 | 3.15% | 8.90 | 9.19 | 77831 | 7042 | 1.43% |
| 2026-03-23 | 9.21 | 8.89 | -0.42 | -4.51% | 8.82 | 9.25 | 96231 | 8665 | 1.77% |
| 2026-03-20 | 9.43 | 9.31 | -0.17 | -1.79% | 9.28 | 9.54 | 72526 | 6802 | 1.33% |
| 2026-03-19 | 9.40 | 9.48 | 0.02 | 0.21% | 9.39 | 9.60 | 89382 | 8494 | 1.64% |
| 2026-03-18 | 9.43 | 9.46 | 0.03 | 0.32% | 9.38 | 9.48 | 49460 | 4661 | 0.91% |
| 2026-03-17 | 9.58 | 9.43 | -0.13 | -1.36% | 9.42 | 9.59 | 43468 | 4130 | 0.80% |
| 2026-03-16 | 9.54 | 9.56 | 0.04 | 0.42% | 9.41 | 9.58 | 54203 | 5150 | 1.00% |