当前时间：2026-06-16 22:39:26 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 8.39 | 8.56 | 0.17 | 2.03% | 8.25 | 8.69 | 61606 | 5247 | 1.56% |
| 2026-06-15 | 8.33 | 8.39 | 0.08 | 0.96% | 8.30 | 8.49 | 38299 | 3221 | 0.97% |
| 2026-06-12 | 8.47 | 8.31 | -0.10 | -1.19% | 8.30 | 8.65 | 46824 | 3959 | 1.18% |
| 2026-06-11 | 8.45 | 8.41 | -0.15 | -1.75% | 8.29 | 8.60 | 44685 | 3747 | 1.13% |
| 2026-06-10 | 8.75 | 8.56 | -0.10 | -1.15% | 8.32 | 8.75 | 56130 | 4760 | 1.42% |
| 2026-06-09 | 8.62 | 8.66 | 0.06 | 0.70% | 8.42 | 8.92 | 42921 | 3705 | 1.08% |
| 2026-06-08 | 8.79 | 8.60 | -0.31 | -3.48% | 8.49 | 8.99 | 64574 | 5659 | 1.63% |
| 2026-06-05 | 8.41 | 8.91 | 0.45 | 5.32% | 8.28 | 9.28 | 118150 | 10460 | 2.99% |
| 2026-06-04 | 8.27 | 8.46 | 0.19 | 2.30% | 8.19 | 8.60 | 52927 | 4462 | 1.34% |
| 2026-06-03 | 8.56 | 8.27 | -0.29 | -3.39% | 8.18 | 8.56 | 56638 | 4703 | 1.43% |
| 2026-06-02 | 8.84 | 8.56 | -0.22 | -2.51% | 8.42 | 8.84 | 38047 | 3255 | 0.96% |
| 2026-06-01 | 8.71 | 8.78 | 0.01 | 0.11% | 8.65 | 8.94 | 39198 | 3458 | 0.99% |
| 2026-05-29 | 9.25 | 8.77 | -0.45 | -4.88% | 8.68 | 9.25 | 78657 | 6941 | 1.99% |
| 2026-05-28 | 8.68 | 9.22 | 0.38 | 4.30% | 8.68 | 9.23 | 70071 | 6347 | 1.77% |
| 2026-05-27 | 9.07 | 8.84 | -0.22 | -2.43% | 8.74 | 9.57 | 72592 | 6564 | 1.83% |
| 2026-05-26 | 9.00 | 9.06 | 0.01 | 0.11% | 8.81 | 9.12 | 44849 | 4002 | 1.13% |
| 2026-05-25 | 8.97 | 9.05 | 0.10 | 1.12% | 8.97 | 9.24 | 46803 | 4246 | 1.18% |
| 2026-05-22 | 8.65 | 8.95 | 0.30 | 3.47% | 8.61 | 8.99 | 58318 | 5143 | 1.47% |
| 2026-05-21 | 9.19 | 8.65 | -0.28 | -3.14% | 8.63 | 9.30 | 80353 | 7224 | 2.03% |
| 2026-05-20 | 9.06 | 8.93 | -0.16 | -1.76% | 8.81 | 9.07 | 44187 | 3948 | 1.12% |
| 2026-05-19 | 9.25 | 9.09 | -0.16 | -1.73% | 8.91 | 9.34 | 56349 | 5121 | 1.42% |
| 2026-05-18 | 9.07 | 9.25 | 0.06 | 0.65% | 8.89 | 9.30 | 66059 | 6017 | 1.67% |
| 2026-05-15 | 9.62 | 9.19 | -0.59 | -6.03% | 9.10 | 9.70 | 135166 | 12532 | 3.42% |
| 2026-05-14 | 9.38 | 9.78 | 0.39 | 4.15% | 9.33 | 10.21 | 151676 | 14872 | 3.83% |
| 2026-05-13 | 9.23 | 9.39 | 0.11 | 1.19% | 9.18 | 9.46 | 47729 | 4461 | 1.21% |
| 2026-05-12 | 9.51 | 9.28 | -0.20 | -2.11% | 9.20 | 9.55 | 53046 | 4945 | 1.34% |
| 2026-05-11 | 9.40 | 9.48 | 0.10 | 1.07% | 9.38 | 9.55 | 58289 | 5514 | 1.47% |
| 2026-05-08 | 9.46 | 9.38 | -0.08 | -0.85% | 9.25 | 9.46 | 56787 | 5301 | 1.44% |
| 2026-05-07 | 9.42 | 9.46 | 0.05 | 0.53% | 9.38 | 9.70 | 61746 | 5885 | 1.56% |
| 2026-05-06 | 9.45 | 9.41 | -0.02 | -0.21% | 9.38 | 9.73 | 76133 | 7241 | 1.92% |
| 2026-04-30 | 9.74 | 9.43 | -0.50 | -5.04% | 9.27 | 9.85 | 91541 | 8662 | 2.31% |
| 2026-04-29 | 9.50 | 9.93 | 0.38 | 3.98% | 9.50 | 9.99 | 53599 | 5266 | 1.35% |
| 2026-04-28 | 9.71 | 9.55 | -0.26 | -2.65% | 9.51 | 9.84 | 39574 | 3814 | 1.00% |
| 2026-04-27 | 9.67 | 9.81 | 0.15 | 1.55% | 9.55 | 9.84 | 45871 | 4454 | 1.16% |
| 2026-04-24 | 9.80 | 9.66 | -0.12 | -1.23% | 9.62 | 9.85 | 38878 | 3773 | 0.98% |
| 2026-04-23 | 9.76 | 9.78 | -0.03 | -0.31% | 9.63 | 9.95 | 55716 | 5447 | 1.41% |
| 2026-04-22 | 9.95 | 9.81 | -0.09 | -0.91% | 9.73 | 9.95 | 46522 | 4566 | 1.18% |
| 2026-04-21 | 10.03 | 9.90 | -0.12 | -1.20% | 9.87 | 10.13 | 58301 | 5810 | 1.47% |
| 2026-04-20 | 9.83 | 10.02 | 0.21 | 2.14% | 9.74 | 10.17 | 98776 | 9875 | 2.50% |
| 2026-04-17 | 9.60 | 9.81 | 0.17 | 1.76% | 9.50 | 9.93 | 95951 | 9337 | 2.43% |
| 2026-04-16 | 9.57 | 9.64 | 0.08 | 0.84% | 9.44 | 9.71 | 75669 | 7260 | 1.91% |
| 2026-04-15 | 10.19 | 9.56 | -0.54 | -5.35% | 9.56 | 10.19 | 116440 | 11332 | 2.94% |
| 2026-04-14 | 9.93 | 10.10 | 0.19 | 1.92% | 9.85 | 10.20 | 134661 | 13521 | 3.40% |
| 2026-04-13 | 10.09 | 9.91 | -0.03 | -0.30% | 9.83 | 10.16 | 184412 | 18407 | 4.66% |
| 2026-04-10 | 9.11 | 9.94 | 0.90 | 9.96% | 9.11 | 9.94 | 97325 | 9434 | 2.46% |
| 2026-04-09 | 9.37 | 9.04 | -0.33 | -3.52% | 9.00 | 9.37 | 54199 | 4925 | 1.37% |
| 2026-04-08 | 9.31 | 9.37 | 0.21 | 2.29% | 9.20 | 9.39 | 47501 | 4422 | 1.20% |
| 2026-04-07 | 8.93 | 9.16 | 0.23 | 2.58% | 8.68 | 9.17 | 62003 | 5590 | 1.57% |
| 2026-04-03 | 9.39 | 8.93 | -0.54 | -5.70% | 8.92 | 9.46 | 81163 | 7363 | 2.05% |
| 2026-04-02 | 10.00 | 9.47 | -0.61 | -6.05% | 9.38 | 10.03 | 107823 | 10394 | 2.73% |
| 2026-04-01 | 10.12 | 10.08 | 0.17 | 1.72% | 9.93 | 10.51 | 123156 | 12563 | 3.11% |
| 2026-03-31 | 10.40 | 9.91 | -0.71 | -6.69% | 9.90 | 10.71 | 148600 | 15158 | 3.76% |
| 2026-03-30 | 10.53 | 10.62 | -0.06 | -0.56% | 10.31 | 11.12 | 136022 | 14520 | 3.44% |
| 2026-03-27 | 10.80 | 10.68 | -0.13 | -1.20% | 10.56 | 10.90 | 92086 | 9858 | 2.33% |
| 2026-03-26 | 10.96 | 10.81 | -0.19 | -1.73% | 10.54 | 11.05 | 102720 | 11137 | 2.60% |
| 2026-03-25 | 11.22 | 11.00 | -0.27 | -2.40% | 10.91 | 11.26 | 134615 | 14860 | 3.40% |
| 2026-03-24 | 10.89 | 11.27 | 0.47 | 4.35% | 10.76 | 11.45 | 156721 | 17452 | 3.96% |
| 2026-03-23 | 10.45 | 10.80 | 0.11 | 1.03% | 10.40 | 11.05 | 118303 | 12795 | 2.99% |
| 2026-03-20 | 10.76 | 10.69 | 0.02 | 0.19% | 10.44 | 11.15 | 102864 | 11146 | 2.60% |
| 2026-03-19 | 10.55 | 10.67 | -0.02 | -0.19% | 10.43 | 10.83 | 65193 | 6933 | 1.65% |
| 2026-03-18 | 10.79 | 10.69 | -0.14 | -1.29% | 10.60 | 11.06 | 66184 | 7160 | 1.67% |
| 2026-03-17 | 11.08 | 10.83 | -0.20 | -1.81% | 10.83 | 11.25 | 71204 | 7857 | 1.80% |
| 2026-03-16 | 10.91 | 11.03 | 0.13 | 1.19% | 10.90 | 11.53 | 100357 | 11224 | 2.54% |
| 2026-03-13 | 10.83 | 10.90 | 0.07 | 0.65% | 10.80 | 11.12 | 81427 | 8926 | 2.06% |
| 2026-03-12 | 10.50 | 10.83 | 0.25 | 2.36% | 10.50 | 11.20 | 91433 | 9886 | 2.31% |
| 2026-03-11 | 10.49 | 10.58 | 0.09 | 0.86% | 10.38 | 10.75 | 69805 | 7382 | 1.76% |
| 2026-03-10 | 10.45 | 10.49 | 0.06 | 0.58% | 10.27 | 10.58 | 39543 | 4109 | 1.00% |
| 2026-03-09 | 10.40 | 10.43 | -0.07 | -0.67% | 10.22 | 10.46 | 39019 | 4043 | 0.99% |