当前时间：2026-06-22 16:05:24 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 | 8.61 | 8.27 | -0.34 | -3.95% | 8.24 | 8.77 | 398103 | 33536 | 2.90% |
| 2026-06-17 | 8.71 | 8.61 | -0.10 | -1.15% | 8.51 | 8.79 | 352907 | 30364 | 2.57% |
| 2026-06-16 | 8.35 | 8.71 | 0.38 | 4.56% | 8.27 | 8.96 | 594868 | 51708 | 4.33% |
| 2026-06-15 | 8.13 | 8.33 | 0.20 | 2.46% | 8.10 | 8.38 | 385709 | 31831 | 2.81% |
| 2026-06-12 | 8.08 | 8.13 | 0.10 | 1.25% | 8.05 | 8.22 | 393751 | 31994 | 2.86% |
| 2026-06-11 | 8.10 | 8.03 | -0.10 | -1.23% | 8.00 | 8.16 | 298962 | 24091 | 2.18% |
| 2026-06-10 | 8.23 | 8.13 | -0.20 | -2.40% | 8.05 | 8.36 | 350350 | 28565 | 2.55% |
| 2026-06-09 | 8.23 | 8.33 | 0.17 | 2.08% | 7.96 | 8.33 | 449372 | 36630 | 3.27% |
| 2026-06-08 | 8.39 | 8.16 | -0.51 | -5.88% | 8.11 | 8.63 | 495028 | 41193 | 3.60% |
| 2026-06-05 | 9.09 | 8.67 | -0.50 | -5.45% | 8.62 | 9.21 | 742800 | 65283 | 5.40% |
| 2026-06-04 | 9.18 | 9.17 | -0.12 | -1.29% | 9.07 | 9.42 | 538049 | 49714 | 3.91% |
| 2026-06-03 | 9.36 | 9.29 | -0.09 | -0.96% | 9.21 | 9.54 | 737324 | 69038 | 5.36% |
| 2026-06-02 | 9.64 | 9.38 | -0.42 | -4.29% | 9.21 | 9.70 | 851533 | 80420 | 6.20% |
| 2026-06-01 | 9.80 | 9.80 | 0.06 | 0.62% | 9.42 | 9.94 | 850132 | 82844 | 6.19% |
| 2026-05-29 | 9.75 | 9.74 | 0.00 | 0.00% | 9.67 | 10.05 | 963226 | 94950 | 7.01% |
| 2026-05-28 | 9.80 | 9.74 | -0.10 | -1.02% | 9.45 | 9.94 | 798517 | 77649 | 5.81% |
| 2026-05-27 | 9.65 | 9.84 | 0.15 | 1.55% | 9.61 | 10.15 | 996240 | 98859 | 7.25% |
| 2026-05-26 | 9.75 | 9.69 | -0.13 | -1.32% | 9.52 | 9.91 | 591586 | 57318 | 4.30% |
| 2026-05-25 | 9.64 | 9.82 | 0.18 | 1.87% | 9.56 | 9.93 | 839266 | 82241 | 6.11% |
| 2026-05-22 | 9.29 | 9.64 | 0.58 | 6.40% | 9.27 | 9.75 | 1031728 | 98693 | 7.51% |
| 2026-05-21 | 9.50 | 9.06 | -0.55 | -5.72% | 9.01 | 9.69 | 1095470 | 102307 | 7.97% |
| 2026-05-20 | 9.69 | 9.61 | -0.14 | -1.44% | 9.49 | 10.24 | 1027187 | 100180 | 7.47% |
| 2026-05-19 | 9.60 | 9.75 | 0.16 | 1.67% | 9.19 | 9.88 | 1301872 | 124756 | 9.47% |
| 2026-05-18 | 9.72 | 9.59 | -0.44 | -4.39% | 9.53 | 10.22 | 1737357 | 169506 | 12.64% |
| 2026-05-15 | 10.78 | 10.03 | -0.30 | -2.90% | 10.02 | 11.36 | 2869550 | 305921 | 20.88% |
| 2026-05-14 | 9.49 | 10.33 | 0.94 | 10.01% | 9.38 | 10.33 | 954045 | 97040 | 6.94% |
| 2026-05-13 | 9.22 | 9.39 | 0.32 | 3.53% | 9.10 | 9.49 | 776289 | 72343 | 5.65% |
| 2026-05-12 | 9.15 | 9.07 | -0.11 | -1.20% | 8.94 | 9.22 | 568679 | 51595 | 4.14% |
| 2026-05-11 | 8.60 | 9.18 | 0.55 | 6.37% | 8.51 | 9.37 | 974297 | 88216 | 7.09% |
| 2026-05-08 | 8.52 | 8.63 | 0.11 | 1.29% | 8.43 | 8.69 | 440795 | 37795 | 3.21% |
| 2026-05-07 | 8.35 | 8.52 | 0.21 | 2.53% | 8.32 | 8.62 | 410886 | 34989 | 2.99% |
| 2026-05-06 | 8.11 | 8.31 | 0.21 | 2.59% | 8.11 | 8.41 | 389848 | 32411 | 2.84% |
| 2026-04-30 | 8.06 | 8.10 | 0.05 | 0.62% | 7.91 | 8.19 | 267006 | 21454 | 1.94% |
| 2026-04-29 | 7.88 | 8.05 | 0.15 | 1.90% | 7.85 | 8.08 | 215081 | 17269 | 1.56% |
| 2026-04-28 | 8.03 | 7.90 | -0.15 | -1.86% | 7.80 | 8.07 | 268311 | 21166 | 1.95% |
| 2026-04-27 | 8.05 | 8.05 | -0.07 | -0.86% | 8.01 | 8.16 | 232877 | 18793 | 1.69% |
| 2026-04-24 | 8.25 | 8.12 | -0.21 | -2.52% | 8.08 | 8.28 | 322049 | 26287 | 2.34% |
| 2026-04-23 | 8.20 | 8.33 | 0.10 | 1.22% | 8.05 | 8.35 | 448720 | 36872 | 3.26% |
| 2026-04-22 | 7.93 | 8.23 | 0.19 | 2.36% | 7.93 | 8.37 | 409487 | 33666 | 2.98% |
| 2026-04-21 | 7.88 | 8.04 | 0.19 | 2.42% | 7.73 | 8.12 | 390732 | 31083 | 2.84% |
| 2026-04-20 | 7.90 | 7.85 | -0.05 | -0.63% | 7.84 | 7.94 | 250076 | 19707 | 1.82% |
| 2026-04-17 | 7.96 | 7.90 | -0.05 | -0.63% | 7.83 | 8.00 | 245131 | 19357 | 1.78% |
| 2026-04-16 | 7.94 | 7.95 | 0.01 | 0.13% | 7.87 | 8.00 | 238285 | 18890 | 1.73% |
| 2026-04-15 | 8.08 | 7.94 | -0.11 | -1.37% | 7.91 | 8.14 | 253115 | 20324 | 1.84% |
| 2026-04-14 | 8.02 | 8.05 | 0.04 | 0.50% | 7.97 | 8.11 | 241172 | 19355 | 1.75% |
| 2026-04-13 | 8.04 | 8.01 | -0.04 | -0.50% | 7.91 | 8.08 | 283149 | 22608 | 2.06% |
| 2026-04-10 | 7.82 | 8.05 | 0.33 | 4.27% | 7.76 | 8.20 | 445682 | 35688 | 3.24% |
| 2026-04-09 | 7.84 | 7.72 | -0.18 | -2.28% | 7.68 | 7.84 | 243793 | 18841 | 1.77% |
| 2026-04-08 | 7.71 | 7.90 | 0.30 | 3.95% | 7.70 | 7.91 | 287810 | 22576 | 2.09% |
| 2026-04-07 | 7.68 | 7.60 | -0.08 | -1.04% | 7.57 | 7.76 | 245702 | 18813 | 1.79% |
| 2026-04-03 | 8.09 | 7.68 | -0.47 | -5.77% | 7.66 | 8.12 | 453040 | 35322 | 3.30% |
| 2026-04-02 | 8.30 | 8.15 | -0.21 | -2.51% | 8.10 | 8.36 | 299789 | 24551 | 2.18% |
| 2026-04-01 | 8.30 | 8.36 | 0.18 | 2.20% | 8.21 | 8.41 | 294529 | 24505 | 2.14% |
| 2026-03-31 | 8.41 | 8.18 | -0.26 | -3.08% | 8.16 | 8.57 | 411334 | 34250 | 2.99% |
| 2026-03-30 | 8.88 | 8.44 | -0.60 | -6.64% | 8.43 | 8.98 | 639050 | 54652 | 4.65% |
| 2026-03-27 | 8.86 | 9.04 | 0.06 | 0.67% | 8.75 | 9.20 | 454466 | 40949 | 3.31% |
| 2026-03-26 | 9.10 | 8.98 | -0.11 | -1.21% | 8.84 | 9.13 | 613904 | 55157 | 4.47% |
| 2026-03-25 | 8.50 | 9.09 | 0.60 | 7.07% | 8.45 | 9.30 | 876971 | 78653 | 6.38% |
| 2026-03-24 | 8.33 | 8.49 | 0.31 | 3.79% | 8.06 | 8.52 | 511782 | 42612 | 3.72% |
| 2026-03-23 | 8.69 | 8.18 | -0.75 | -8.40% | 8.08 | 8.72 | 711412 | 59773 | 5.18% |
| 2026-03-20 | 8.84 | 8.93 | 0.10 | 1.13% | 8.82 | 9.36 | 680649 | 61692 | 4.95% |
| 2026-03-19 | 8.90 | 8.83 | -0.13 | -1.45% | 8.77 | 9.09 | 471284 | 42054 | 3.43% |
| 2026-03-18 | 8.96 | 8.96 | -0.02 | -0.22% | 8.82 | 9.14 | 476757 | 42802 | 3.47% |
| 2026-03-17 | 9.21 | 8.98 | -0.26 | -2.81% | 8.93 | 9.46 | 693815 | 63512 | 5.05% |
| 2026-03-16 | 9.88 | 9.24 | -0.66 | -6.67% | 9.18 | 9.99 | 1051726 | 98825 | 7.65% |