当前时间：2026-06-22 16:09:42 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 | 8.77 | 8.88 | 0.07 | 0.79% | 8.66 | 8.97 | 394044 | 34906 | 1.17% |
| 2026-06-17 | 8.77 | 8.81 | 0.00 | 0.00% | 8.69 | 8.86 | 344225 | 30175 | 1.02% |
| 2026-06-16 | 8.65 | 8.81 | 0.17 | 1.97% | 8.50 | 8.84 | 524651 | 45589 | 1.56% |
| 2026-06-15 | 8.63 | 8.64 | 0.04 | 0.47% | 8.55 | 8.70 | 440763 | 38014 | 1.31% |
| 2026-06-12 | 8.55 | 8.60 | 0.16 | 1.90% | 8.49 | 8.77 | 549098 | 47237 | 1.63% |
| 2026-06-11 | 8.67 | 8.44 | -0.30 | -3.43% | 8.39 | 8.68 | 427558 | 36340 | 1.27% |
| 2026-06-10 | 8.89 | 8.74 | -0.22 | -2.46% | 8.69 | 8.98 | 394319 | 34738 | 1.17% |
| 2026-06-09 | 8.94 | 8.96 | 0.13 | 1.47% | 8.79 | 8.99 | 357258 | 31761 | 1.06% |
| 2026-06-08 | 8.94 | 8.83 | -0.32 | -3.50% | 8.76 | 9.12 | 507881 | 45352 | 1.51% |
| 2026-06-05 | 9.20 | 9.15 | 0.05 | 0.55% | 9.12 | 9.38 | 463768 | 42820 | 1.38% |
| 2026-06-04 | 9.25 | 9.10 | -0.22 | -2.36% | 9.06 | 9.29 | 497115 | 45471 | 1.48% |
| 2026-06-03 | 9.39 | 9.32 | -0.12 | -1.27% | 9.26 | 9.51 | 424642 | 39823 | 1.26% |
| 2026-06-02 | 9.74 | 9.44 | -0.29 | -2.98% | 9.33 | 9.75 | 597798 | 56568 | 1.78% |
| 2026-06-01 | 9.70 | 9.73 | 0.00 | 0.00% | 9.63 | 9.90 | 515051 | 50345 | 1.53% |
| 2026-05-29 | 9.91 | 9.73 | -0.18 | -1.82% | 9.69 | 10.17 | 693321 | 68489 | 2.06% |
| 2026-05-28 | 10.22 | 9.91 | -0.46 | -4.44% | 9.77 | 10.24 | 1050570 | 104553 | 3.12% |
| 2026-05-27 | 10.20 | 10.37 | 0.06 | 0.58% | 10.17 | 10.88 | 1225512 | 128205 | 3.65% |
| 2026-05-26 | 11.00 | 10.31 | -1.13 | -9.88% | 10.30 | 11.09 | 2116092 | 222911 | 6.29% |
| 2026-05-25 | 11.39 | 11.44 | 1.04 | 10.00% | 11.22 | 11.44 | 1267960 | 144681 | 3.77% |
| 2026-05-22 | 10.45 | 10.40 | 0.01 | 0.10% | 10.25 | 10.48 | 713890 | 74085 | 2.12% |
| 2026-05-21 | 10.49 | 10.39 | -0.13 | -1.24% | 10.36 | 10.95 | 1356366 | 144719 | 4.03% |
| 2026-05-20 | 10.39 | 10.52 | 0.27 | 2.63% | 10.17 | 10.65 | 1156660 | 121102 | 3.44% |
| 2026-05-19 | 10.05 | 10.25 | 0.20 | 1.99% | 10.00 | 10.32 | 627036 | 63886 | 1.87% |
| 2026-05-18 | 9.63 | 10.05 | 0.41 | 4.25% | 9.63 | 10.45 | 968447 | 97798 | 2.88% |
| 2026-05-15 | 9.74 | 9.64 | -0.08 | -0.82% | 9.56 | 9.94 | 565956 | 55135 | 1.68% |
| 2026-05-14 | 10.29 | 9.72 | -0.50 | -4.89% | 9.70 | 10.44 | 788988 | 78472 | 2.35% |
| 2026-05-13 | 10.20 | 10.22 | -0.04 | -0.39% | 10.12 | 10.34 | 667966 | 68021 | 1.99% |
| 2026-05-12 | 10.55 | 10.26 | -0.32 | -3.02% | 10.20 | 10.59 | 709711 | 73409 | 2.11% |
| 2026-05-11 | 10.64 | 10.58 | -0.04 | -0.38% | 10.48 | 10.68 | 613948 | 65001 | 1.83% |
| 2026-05-08 | 10.55 | 10.62 | 0.06 | 0.57% | 10.50 | 10.72 | 769895 | 81632 | 2.29% |
| 2026-05-07 | 10.30 | 10.56 | 0.29 | 2.82% | 10.23 | 10.58 | 857294 | 89688 | 2.55% |
| 2026-05-06 | 10.02 | 10.27 | 0.29 | 2.91% | 10.00 | 10.38 | 810118 | 82864 | 2.41% |
| 2026-04-30 | 9.91 | 9.98 | -0.14 | -1.38% | 9.84 | 10.11 | 699625 | 69793 | 2.08% |
| 2026-04-29 | 10.13 | 10.12 | -0.13 | -1.27% | 10.11 | 10.35 | 818190 | 83441 | 2.43% |
| 2026-04-28 | 11.00 | 10.25 | -0.61 | -5.62% | 10.20 | 11.00 | 1770543 | 184706 | 5.27% |
| 2026-04-27 | 10.64 | 10.86 | 0.99 | 10.03% | 10.62 | 10.86 | 471753 | 50979 | 1.40% |
| 2026-04-24 | 9.90 | 9.87 | -0.05 | -0.50% | 9.67 | 10.01 | 400306 | 39393 | 1.19% |
| 2026-04-23 | 10.01 | 9.92 | -0.12 | -1.20% | 9.88 | 10.09 | 415054 | 41293 | 1.23% |
| 2026-04-22 | 9.99 | 10.04 | 0.05 | 0.50% | 9.95 | 10.17 | 409639 | 41132 | 1.22% |
| 2026-04-21 | 10.00 | 9.99 | 0.00 | 0.00% | 9.97 | 10.24 | 427929 | 43032 | 1.27% |
| 2026-04-20 | 9.96 | 9.99 | -0.01 | -0.10% | 9.88 | 10.05 | 428711 | 42762 | 1.28% |
| 2026-04-17 | 9.83 | 10.00 | 0.07 | 0.70% | 9.76 | 10.09 | 573631 | 57122 | 1.71% |
| 2026-04-16 | 9.70 | 9.93 | 0.27 | 2.80% | 9.65 | 10.05 | 682032 | 67367 | 2.03% |
| 2026-04-15 | 9.83 | 9.66 | -0.15 | -1.53% | 9.65 | 9.85 | 302523 | 29458 | 0.90% |
| 2026-04-14 | 9.65 | 9.81 | 0.24 | 2.51% | 9.65 | 9.82 | 488249 | 47513 | 1.45% |
| 2026-04-13 | 9.56 | 9.57 | -0.06 | -0.62% | 9.53 | 9.68 | 255764 | 24557 | 0.76% |
| 2026-04-10 | 9.59 | 9.63 | 0.11 | 1.16% | 9.58 | 9.73 | 352080 | 33963 | 1.05% |
| 2026-04-09 | 9.60 | 9.52 | -0.20 | -2.06% | 9.51 | 9.65 | 334018 | 31937 | 0.99% |
| 2026-04-08 | 9.38 | 9.72 | 0.55 | 6.00% | 9.38 | 9.72 | 534411 | 51233 | 1.59% |
| 2026-04-07 | 9.10 | 9.17 | 0.08 | 0.88% | 9.10 | 9.23 | 227637 | 20859 | 0.68% |
| 2026-04-03 | 9.33 | 9.09 | -0.21 | -2.26% | 9.03 | 9.35 | 280709 | 25622 | 0.83% |
| 2026-04-02 | 9.58 | 9.30 | -0.30 | -3.13% | 9.25 | 9.58 | 326609 | 30569 | 0.97% |
| 2026-04-01 | 9.59 | 9.60 | 0.18 | 1.91% | 9.47 | 9.64 | 290133 | 27762 | 0.86% |
| 2026-03-31 | 9.54 | 9.42 | -0.12 | -1.26% | 9.42 | 9.66 | 264247 | 25232 | 0.79% |
| 2026-03-30 | 9.38 | 9.54 | 0.01 | 0.10% | 9.32 | 9.59 | 285711 | 27036 | 0.85% |
| 2026-03-27 | 9.32 | 9.53 | 0.13 | 1.38% | 9.30 | 9.57 | 295038 | 28030 | 0.88% |
| 2026-03-26 | 9.65 | 9.40 | -0.24 | -2.49% | 9.35 | 9.72 | 320570 | 30424 | 0.95% |
| 2026-03-25 | 9.53 | 9.64 | 0.14 | 1.47% | 9.53 | 9.70 | 332858 | 32095 | 0.99% |
| 2026-03-24 | 9.50 | 9.50 | 0.20 | 2.15% | 9.32 | 9.52 | 404002 | 38082 | 1.20% |
| 2026-03-23 | 9.68 | 9.30 | -0.60 | -6.06% | 9.23 | 9.73 | 590029 | 55938 | 1.76% |
| 2026-03-20 | 10.23 | 9.90 | -0.31 | -3.04% | 9.89 | 10.27 | 465529 | 46748 | 1.38% |
| 2026-03-19 | 10.30 | 10.21 | -0.23 | -2.20% | 10.17 | 10.33 | 322364 | 33010 | 0.96% |
| 2026-03-18 | 10.30 | 10.44 | 0.14 | 1.36% | 10.20 | 10.45 | 291826 | 30088 | 0.87% |
| 2026-03-17 | 10.50 | 10.30 | -0.17 | -1.62% | 10.30 | 10.55 | 313928 | 32705 | 0.93% |
| 2026-03-16 | 10.41 | 10.47 | 0.07 | 0.67% | 10.32 | 10.47 | 301394 | 31361 | 0.90% |