当前时间：2026-06-22 17:16:21 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 8.90 | 8.99 | 0.07 | 0.78% | 8.67 | 9.45 | 393676 | 35515 | 9.73% |
| 2026-06-18 | 8.74 | 8.92 | 0.18 | 2.06% | 8.54 | 9.15 | 324048 | 28653 | 8.01% |
| 2026-06-17 | 8.72 | 8.74 | 0.03 | 0.34% | 8.45 | 8.88 | 234392 | 20461 | 5.79% |
| 2026-06-16 | 8.74 | 8.71 | -0.03 | -0.34% | 8.42 | 8.80 | 225179 | 19515 | 5.57% |
| 2026-06-15 | 8.57 | 8.74 | 0.12 | 1.39% | 8.45 | 8.98 | 273760 | 23898 | 6.77% |
| 2026-06-12 | 8.86 | 8.62 | -0.12 | -1.37% | 8.62 | 9.00 | 260172 | 22887 | 6.43% |
| 2026-06-11 | 9.05 | 8.74 | -0.49 | -5.31% | 8.63 | 9.12 | 389170 | 34331 | 9.62% |
| 2026-06-10 | 9.10 | 9.23 | 0.18 | 1.99% | 8.95 | 9.66 | 568079 | 52584 | 14.04% |
| 2026-06-09 | 8.41 | 9.05 | 0.82 | 9.96% | 8.18 | 9.05 | 250180 | 21804 | 6.18% |
| 2026-06-08 | 8.30 | 8.23 | -0.30 | -3.52% | 8.12 | 8.68 | 264617 | 22048 | 6.54% |
| 2026-06-05 | 9.00 | 8.53 | -0.44 | -4.91% | 8.43 | 9.08 | 333525 | 28670 | 8.24% |
| 2026-06-04 | 9.23 | 8.97 | -0.22 | -2.39% | 8.87 | 9.28 | 347939 | 31310 | 8.60% |
| 2026-06-03 | 9.29 | 9.19 | -0.10 | -1.08% | 8.99 | 9.44 | 421866 | 38809 | 10.43% |
| 2026-06-02 | 9.53 | 9.29 | -0.43 | -4.42% | 9.00 | 9.53 | 423919 | 39168 | 10.48% |
| 2026-06-01 | 9.48 | 9.72 | 0.08 | 0.83% | 8.92 | 9.76 | 515786 | 48716 | 12.75% |
| 2026-05-29 | 9.30 | 9.64 | 0.05 | 0.52% | 9.28 | 10.02 | 613642 | 59777 | 15.17% |
| 2026-05-28 | 9.78 | 9.59 | -0.56 | -5.52% | 9.45 | 10.17 | 673323 | 65909 | 16.64% |
| 2026-05-27 | 9.46 | 10.15 | 0.32 | 3.26% | 9.18 | 10.37 | 884203 | 87049 | 21.85% |
| 2026-05-26 | 9.08 | 9.83 | 0.63 | 6.85% | 8.89 | 10.11 | 853430 | 80957 | 21.09% |
| 2026-05-25 | 9.15 | 9.20 | 0.33 | 3.72% | 8.84 | 9.50 | 797492 | 72967 | 19.71% |
| 2026-05-22 | 8.06 | 8.87 | 0.81 | 10.05% | 8.04 | 8.87 | 426280 | 36268 | 10.54% |
| 2026-05-21 | 8.18 | 8.06 | -0.28 | -3.36% | 8.04 | 8.46 | 399993 | 33159 | 9.89% |
| 2026-05-20 | 8.90 | 8.34 | -0.61 | -6.82% | 8.27 | 8.90 | 489574 | 41121 | 12.10% |
| 2026-05-19 | 8.95 | 8.95 | 0.02 | 0.22% | 8.63 | 9.01 | 455809 | 40370 | 11.27% |
| 2026-05-18 | 9.10 | 8.93 | -0.26 | -2.83% | 8.80 | 9.24 | 495457 | 44394 | 12.25% |
| 2026-05-15 | 9.15 | 9.19 | -0.56 | -5.74% | 8.80 | 9.60 | 833350 | 75935 | 20.60% |
| 2026-05-14 | 10.33 | 9.75 | -1.08 | -9.97% | 9.75 | 10.64 | 900656 | 91157 | 22.26% |
| 2026-05-13 | 11.00 | 10.83 | 0.21 | 1.98% | 10.50 | 11.68 | 1424131 | 158764 | 35.20% |
| 2026-05-12 | 9.37 | 10.62 | 0.97 | 10.05% | 9.15 | 10.62 | 1046850 | 105424 | 25.87% |
| 2026-05-11 | 9.06 | 9.65 | 0.56 | 6.16% | 8.82 | 9.89 | 982456 | 92299 | 24.28% |
| 2026-05-08 | 9.59 | 9.09 | -0.29 | -3.09% | 9.05 | 10.30 | 1094392 | 103955 | 27.05% |
| 2026-05-07 | 8.85 | 9.38 | 0.85 | 9.96% | 8.73 | 9.38 | 513567 | 47306 | 12.69% |
| 2026-05-06 | 7.75 | 8.53 | 0.78 | 10.06% | 7.75 | 8.53 | 420069 | 34725 | 10.38% |
| 2026-04-30 | 7.66 | 7.75 | 0.05 | 0.65% | 7.56 | 7.84 | 274643 | 21268 | 6.79% |
| 2026-04-29 | 7.54 | 7.70 | 0.09 | 1.18% | 7.40 | 7.90 | 377030 | 29159 | 9.32% |
| 2026-04-28 | 7.45 | 7.61 | 0.14 | 1.87% | 7.36 | 7.67 | 329670 | 24945 | 8.15% |
| 2026-04-27 | 7.29 | 7.47 | 0.09 | 1.22% | 7.17 | 7.50 | 189059 | 13965 | 4.67% |
| 2026-04-24 | 7.36 | 7.38 | 0.02 | 0.27% | 7.24 | 7.69 | 229279 | 17071 | 5.67% |
| 2026-04-23 | 7.37 | 7.36 | -0.11 | -1.47% | 7.35 | 7.76 | 180806 | 13482 | 4.47% |
| 2026-04-22 | 7.33 | 7.47 | 0.18 | 2.47% | 7.25 | 7.49 | 216667 | 16028 | 5.36% |
| 2026-04-21 | 7.46 | 7.29 | -0.16 | -2.15% | 7.27 | 7.47 | 209945 | 15403 | 5.19% |
| 2026-04-20 | 7.39 | 7.45 | 0.07 | 0.95% | 7.30 | 7.59 | 283317 | 20993 | 7.00% |
| 2026-04-17 | 7.47 | 7.38 | 0.05 | 0.68% | 7.27 | 7.57 | 399923 | 29521 | 9.88% |
| 2026-04-16 | 6.66 | 7.33 | 0.67 | 10.06% | 6.57 | 7.33 | 317298 | 22441 | 7.84% |
| 2026-04-15 | 6.80 | 6.66 | -0.09 | -1.33% | 6.65 | 6.80 | 83502 | 5580 | 2.06% |
| 2026-04-14 | 6.97 | 6.75 | -0.21 | -3.02% | 6.70 | 7.00 | 130566 | 8843 | 3.23% |
| 2026-04-13 | 6.89 | 6.96 | 0.07 | 1.02% | 6.76 | 7.17 | 158855 | 10959 | 3.93% |
| 2026-04-10 | 6.68 | 6.89 | 0.23 | 3.45% | 6.60 | 6.95 | 182404 | 12483 | 4.51% |
| 2026-04-09 | 6.66 | 6.66 | 0.00 | 0.00% | 6.52 | 6.66 | 102746 | 6753 | 2.54% |
| 2026-04-08 | 6.65 | 6.66 | 0.15 | 2.30% | 6.53 | 6.70 | 105677 | 6989 | 2.61% |
| 2026-04-07 | 6.28 | 6.51 | 0.23 | 3.66% | 6.18 | 6.55 | 144814 | 9369 | 3.58% |
| 2026-04-03 | 6.64 | 6.28 | -0.39 | -5.85% | 6.28 | 6.71 | 173100 | 11060 | 4.28% |
| 2026-04-02 | 6.85 | 6.67 | -0.17 | -2.49% | 6.63 | 7.04 | 208101 | 14126 | 5.14% |
| 2026-04-01 | 7.01 | 6.84 | -0.12 | -1.72% | 6.70 | 7.05 | 248374 | 16882 | 6.14% |
| 2026-03-31 | 7.05 | 6.96 | -0.16 | -2.25% | 6.90 | 7.39 | 287092 | 20306 | 7.10% |
| 2026-03-30 | 7.15 | 7.12 | -0.14 | -1.93% | 6.74 | 7.28 | 421034 | 29203 | 10.41% |
| 2026-03-27 | 7.42 | 7.26 | -0.24 | -3.20% | 7.20 | 7.73 | 500259 | 36700 | 12.36% |
| 2026-03-26 | 7.04 | 7.50 | 0.39 | 5.49% | 7.00 | 7.77 | 673122 | 50151 | 16.64% |
| 2026-03-25 | 6.93 | 7.11 | 0.19 | 2.75% | 6.80 | 7.17 | 267812 | 18870 | 6.62% |
| 2026-03-24 | 6.54 | 6.92 | 0.48 | 7.45% | 6.52 | 6.97 | 246434 | 16658 | 6.09% |
| 2026-03-23 | 6.48 | 6.44 | -0.22 | -3.30% | 6.38 | 6.77 | 200474 | 13118 | 4.95% |
| 2026-03-20 | 6.72 | 6.66 | -0.03 | -0.45% | 6.47 | 6.83 | 190637 | 12746 | 4.71% |
| 2026-03-19 | 6.74 | 6.69 | -0.12 | -1.76% | 6.66 | 6.95 | 116326 | 7864 | 2.88% |
| 2026-03-18 | 6.88 | 6.81 | 0.04 | 0.59% | 6.77 | 6.99 | 126596 | 8665 | 3.13% |
| 2026-03-17 | 7.00 | 6.77 | -0.30 | -4.24% | 6.73 | 7.10 | 223594 | 15348 | 5.53% |
| 2026-03-16 | 6.73 | 7.07 | 0.31 | 4.59% | 6.73 | 7.24 | 375009 | 26479 | 9.27% |