当前时间：2026-06-22 16:29:59 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 | 8.25 | 8.39 | 0.07 | 0.84% | 8.14 | 8.82 | 58937 | 4992 | 1.49% |
| 2026-06-17 | 8.30 | 8.32 | -0.06 | -0.72% | 8.23 | 8.39 | 24918 | 2066 | 0.63% |
| 2026-06-16 | 8.56 | 8.38 | -0.18 | -2.10% | 8.33 | 8.56 | 23180 | 1947 | 0.59% |
| 2026-06-15 | 8.56 | 8.56 | 0.05 | 0.59% | 8.54 | 8.78 | 34358 | 2961 | 0.87% |
| 2026-06-12 | 8.35 | 8.51 | 0.20 | 2.41% | 8.29 | 8.53 | 22427 | 1896 | 0.57% |
| 2026-06-11 | 8.50 | 8.31 | -0.14 | -1.66% | 8.17 | 8.50 | 21935 | 1814 | 0.55% |
| 2026-06-10 | 8.46 | 8.45 | -0.05 | -0.59% | 8.30 | 8.54 | 26860 | 2257 | 0.68% |
| 2026-06-09 | 8.56 | 8.50 | 0.03 | 0.35% | 8.41 | 8.61 | 25790 | 2197 | 0.65% |
| 2026-06-08 | 8.76 | 8.47 | -0.33 | -3.75% | 8.37 | 8.86 | 37982 | 3249 | 0.96% |
| 2026-06-05 | 8.63 | 8.80 | 0.16 | 1.85% | 8.62 | 8.92 | 24882 | 2188 | 0.63% |
| 2026-06-04 | 8.83 | 8.64 | -0.20 | -2.26% | 8.60 | 8.91 | 25315 | 2202 | 0.64% |
| 2026-06-03 | 8.89 | 8.84 | -0.05 | -0.56% | 8.77 | 8.90 | 22279 | 1965 | 0.56% |
| 2026-06-02 | 9.08 | 8.89 | -0.17 | -1.88% | 8.81 | 9.10 | 32291 | 2871 | 0.82% |
| 2026-06-01 | 8.81 | 9.06 | 0.26 | 2.95% | 8.70 | 9.11 | 32631 | 2939 | 0.82% |
| 2026-05-29 | 8.77 | 8.80 | -0.02 | -0.23% | 8.77 | 8.96 | 34638 | 3073 | 0.87% |
| 2026-05-28 | 8.78 | 8.82 | -0.01 | -0.11% | 8.67 | 8.91 | 25674 | 2257 | 0.65% |
| 2026-05-27 | 8.97 | 8.83 | -0.23 | -2.54% | 8.70 | 9.04 | 38110 | 3360 | 0.96% |
| 2026-05-26 | 9.31 | 9.06 | -0.15 | -1.63% | 8.97 | 9.31 | 38672 | 3520 | 0.98% |
| 2026-05-25 | 9.36 | 9.21 | -0.13 | -1.39% | 9.19 | 9.44 | 29015 | 2686 | 0.73% |
| 2026-05-22 | 9.29 | 9.34 | 0.11 | 1.19% | 9.23 | 9.41 | 21524 | 2003 | 0.54% |
| 2026-05-21 | 9.52 | 9.23 | -0.29 | -3.05% | 9.22 | 9.65 | 31677 | 2992 | 0.80% |
| 2026-05-20 | 9.60 | 9.52 | -0.11 | -1.14% | 9.43 | 9.60 | 21151 | 2008 | 0.53% |
| 2026-05-19 | 9.65 | 9.63 | 0.03 | 0.31% | 9.50 | 9.71 | 19841 | 1906 | 0.50% |
| 2026-05-18 | 9.58 | 9.60 | 0.00 | 0.00% | 9.38 | 9.65 | 28819 | 2732 | 0.73% |
| 2026-05-15 | 9.70 | 9.60 | -0.10 | -1.03% | 9.53 | 9.79 | 33390 | 3232 | 0.84% |
| 2026-05-14 | 9.87 | 9.70 | -0.17 | -1.72% | 9.69 | 9.90 | 38841 | 3795 | 0.98% |
| 2026-05-13 | 9.80 | 9.87 | 0.05 | 0.51% | 9.72 | 9.89 | 23458 | 2303 | 0.59% |
| 2026-05-12 | 10.09 | 9.82 | -0.25 | -2.48% | 9.80 | 10.09 | 33862 | 3354 | 0.85% |
| 2026-05-11 | 10.03 | 10.07 | 0.05 | 0.50% | 9.98 | 10.13 | 39099 | 3933 | 0.99% |
| 2026-05-08 | 9.90 | 10.02 | 0.09 | 0.91% | 9.90 | 10.06 | 32350 | 3233 | 0.82% |
| 2026-05-07 | 10.03 | 9.93 | -0.10 | -1.00% | 9.93 | 10.06 | 27528 | 2743 | 0.69% |
| 2026-05-06 | 9.99 | 10.03 | 0.10 | 1.01% | 9.92 | 10.03 | 38731 | 3864 | 0.98% |
| 2026-04-30 | 9.92 | 9.93 | 0.03 | 0.30% | 9.84 | 10.00 | 35316 | 3504 | 0.89% |
| 2026-04-29 | 9.82 | 9.90 | 0.09 | 0.92% | 9.71 | 9.96 | 35287 | 3490 | 0.89% |
| 2026-04-28 | 9.86 | 9.81 | -0.11 | -1.11% | 9.67 | 9.90 | 35912 | 3510 | 0.91% |
| 2026-04-27 | 9.90 | 9.92 | -0.01 | -0.10% | 9.48 | 9.97 | 58319 | 5667 | 1.47% |
| 2026-04-24 | 9.76 | 9.93 | 0.17 | 1.74% | 9.75 | 9.97 | 45029 | 4459 | 1.14% |
| 2026-04-23 | 9.81 | 9.76 | -0.12 | -1.21% | 9.72 | 9.86 | 27356 | 2675 | 0.69% |
| 2026-04-22 | 9.90 | 9.88 | -0.03 | -0.30% | 9.82 | 9.91 | 20380 | 2010 | 0.51% |
| 2026-04-21 | 9.98 | 9.91 | -0.06 | -0.60% | 9.85 | 10.00 | 33881 | 3357 | 0.86% |
| 2026-04-20 | 9.83 | 9.97 | 0.15 | 1.53% | 9.81 | 10.04 | 42936 | 4272 | 1.08% |
| 2026-04-17 | 10.13 | 9.82 | -0.36 | -3.54% | 9.73 | 10.13 | 70937 | 7006 | 1.79% |
| 2026-04-16 | 10.29 | 10.18 | -0.11 | -1.07% | 10.10 | 10.35 | 60704 | 6191 | 1.53% |
| 2026-04-15 | 10.45 | 10.29 | -0.07 | -0.68% | 10.21 | 10.46 | 57028 | 5905 | 1.44% |
| 2026-04-14 | 10.06 | 10.36 | 0.34 | 3.39% | 10.02 | 10.70 | 120480 | 12465 | 3.04% |
| 2026-04-13 | 10.00 | 10.02 | 0.02 | 0.20% | 9.89 | 10.07 | 33328 | 3319 | 0.84% |
| 2026-04-10 | 9.99 | 10.00 | 0.05 | 0.50% | 9.96 | 10.12 | 27375 | 2748 | 0.69% |
| 2026-04-09 | 10.18 | 9.95 | -0.25 | -2.45% | 9.94 | 10.20 | 30877 | 3094 | 0.78% |
| 2026-04-08 | 10.05 | 10.20 | 0.27 | 2.72% | 10.03 | 10.21 | 34963 | 3550 | 0.88% |
| 2026-04-07 | 9.82 | 9.93 | 0.12 | 1.22% | 9.70 | 10.00 | 26529 | 2610 | 0.67% |
| 2026-04-03 | 10.07 | 9.81 | -0.23 | -2.29% | 9.81 | 10.08 | 23423 | 2314 | 0.59% |
| 2026-04-02 | 10.16 | 10.04 | -0.12 | -1.18% | 9.98 | 10.19 | 26678 | 2686 | 0.67% |
| 2026-04-01 | 10.19 | 10.16 | 0.06 | 0.59% | 10.09 | 10.28 | 28139 | 2853 | 0.71% |
| 2026-03-31 | 10.18 | 10.10 | -0.08 | -0.79% | 10.10 | 10.56 | 76546 | 7922 | 1.93% |
| 2026-03-30 | 10.17 | 10.18 | 0.01 | 0.10% | 10.02 | 10.28 | 24323 | 2468 | 0.61% |
| 2026-03-27 | 9.92 | 10.17 | 0.24 | 2.42% | 9.90 | 10.20 | 33324 | 3368 | 0.84% |
| 2026-03-26 | 10.00 | 9.93 | -0.08 | -0.80% | 9.91 | 10.10 | 26260 | 2615 | 0.66% |
| 2026-03-25 | 9.78 | 10.01 | 0.21 | 2.14% | 9.70 | 10.02 | 32587 | 3222 | 0.82% |
| 2026-03-24 | 9.58 | 9.80 | 0.44 | 4.70% | 9.38 | 9.80 | 45108 | 4352 | 1.14% |
| 2026-03-23 | 9.80 | 9.36 | -0.56 | -5.65% | 9.30 | 9.89 | 51646 | 4949 | 1.30% |
| 2026-03-20 | 10.10 | 9.92 | -0.18 | -1.78% | 9.88 | 10.19 | 27939 | 2796 | 0.71% |
| 2026-03-19 | 10.30 | 10.10 | -0.20 | -1.94% | 10.05 | 10.38 | 30329 | 3086 | 0.77% |
| 2026-03-18 | 10.28 | 10.30 | 0.05 | 0.49% | 10.15 | 10.31 | 25795 | 2637 | 0.65% |
| 2026-03-17 | 10.39 | 10.25 | -0.12 | -1.16% | 10.25 | 10.43 | 30588 | 3161 | 0.77% |
| 2026-03-16 | 10.33 | 10.37 | 0.06 | 0.58% | 10.26 | 10.38 | 25913 | 2673 | 0.65% |