当前时间：2026-06-17 08:16:14 星期三休市中
| 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 | 8.54 | 8.62 | 0.09 | 1.06% | 8.37 | 8.69 | 234167 | 20131 | 0.89% |
| 2026-06-15 | 8.53 | 8.53 | 0.13 | 1.55% | 8.45 | 8.71 | 206140 | 17656 | 0.79% |
| 2026-06-12 | 8.38 | 8.40 | 0.07 | 0.84% | 8.29 | 8.49 | 190277 | 15962 | 0.73% |
| 2026-06-11 | 8.50 | 8.33 | -0.21 | -2.46% | 8.16 | 8.52 | 266997 | 22200 | 1.02% |
| 2026-06-10 | 8.86 | 9.02 | 0.10 | 1.12% | 8.86 | 9.05 | 194849 | 17484 | 0.74% |
| 2026-06-09 | 8.80 | 8.92 | 0.14 | 1.59% | 8.80 | 8.93 | 131817 | 11710 | 0.50% |
| 2026-06-08 | 8.94 | 8.78 | -0.27 | -2.98% | 8.74 | 8.96 | 230136 | 20370 | 0.88% |
| 2026-06-05 | 9.00 | 9.05 | 0.05 | 0.56% | 8.97 | 9.19 | 263465 | 23979 | 1.00% |
| 2026-06-04 | 8.96 | 9.00 | 0.06 | 0.67% | 8.92 | 9.07 | 214591 | 19304 | 0.82% |
| 2026-06-03 | 8.95 | 8.94 | -0.02 | -0.22% | 8.84 | 9.04 | 191603 | 17168 | 0.73% |
| 2026-06-02 | 8.96 | 8.96 | -0.02 | -0.22% | 8.91 | 9.02 | 168866 | 15134 | 0.64% |
| 2026-06-01 | 8.87 | 8.98 | 0.11 | 1.24% | 8.79 | 9.02 | 225969 | 20221 | 0.86% |
| 2026-05-29 | 8.70 | 8.87 | 0.17 | 1.95% | 8.68 | 9.01 | 320856 | 28520 | 1.22% |
| 2026-05-28 | 8.78 | 8.70 | -0.08 | -0.91% | 8.60 | 8.81 | 193591 | 16817 | 0.74% |
| 2026-05-27 | 8.82 | 8.78 | -0.07 | -0.79% | 8.67 | 8.84 | 189121 | 16524 | 0.72% |
| 2026-05-26 | 8.73 | 8.85 | 0.07 | 0.80% | 8.61 | 8.86 | 209470 | 18351 | 0.80% |
| 2026-05-25 | 8.70 | 8.78 | 0.21 | 2.45% | 8.64 | 8.86 | 227153 | 19884 | 0.87% |
| 2026-05-22 | 8.52 | 8.57 | 0.10 | 1.18% | 8.47 | 8.59 | 149791 | 12783 | 0.57% |
| 2026-05-21 | 8.66 | 8.47 | -0.19 | -2.19% | 8.47 | 8.78 | 233887 | 20200 | 0.89% |
| 2026-05-20 | 8.68 | 8.66 | -0.03 | -0.35% | 8.52 | 8.75 | 237282 | 20471 | 0.91% |
| 2026-05-19 | 8.67 | 8.69 | 0.06 | 0.70% | 8.58 | 8.69 | 196163 | 16935 | 0.75% |
| 2026-05-18 | 8.79 | 8.63 | -0.15 | -1.71% | 8.55 | 8.79 | 231305 | 19999 | 0.88% |
| 2026-05-15 | 8.91 | 8.78 | -0.13 | -1.46% | 8.75 | 8.94 | 263839 | 23333 | 1.01% |
| 2026-05-14 | 9.12 | 8.91 | -0.21 | -2.30% | 8.90 | 9.15 | 346207 | 31045 | 1.32% |
| 2026-05-13 | 9.18 | 9.12 | -0.05 | -0.55% | 9.08 | 9.23 | 238760 | 21816 | 0.91% |
| 2026-05-12 | 9.24 | 9.17 | -0.08 | -0.86% | 9.12 | 9.30 | 283634 | 26080 | 1.08% |
| 2026-05-11 | 9.26 | 9.25 | -0.01 | -0.11% | 9.21 | 9.31 | 301834 | 27905 | 1.15% |
| 2026-05-08 | 9.40 | 9.26 | -0.31 | -3.24% | 9.21 | 9.50 | 529201 | 49167 | 2.02% |
| 2026-05-07 | 9.41 | 9.57 | 0.22 | 2.35% | 9.41 | 9.61 | 440478 | 42047 | 1.68% |
| 2026-05-06 | 9.34 | 9.35 | 0.02 | 0.21% | 9.26 | 9.38 | 373993 | 34843 | 1.43% |
| 2026-04-30 | 9.45 | 9.33 | -0.17 | -1.79% | 9.20 | 9.45 | 371097 | 34478 | 1.42% |
| 2026-04-29 | 9.69 | 9.50 | -0.48 | -4.81% | 9.39 | 9.69 | 576421 | 54698 | 2.20% |
| 2026-04-28 | 9.96 | 9.98 | 0.02 | 0.20% | 9.91 | 10.03 | 162381 | 16203 | 0.62% |
| 2026-04-27 | 10.10 | 9.96 | -0.16 | -1.58% | 9.94 | 10.13 | 222292 | 22214 | 0.85% |
| 2026-04-24 | 10.12 | 10.12 | -0.01 | -0.10% | 10.06 | 10.18 | 141454 | 14307 | 0.54% |
| 2026-04-23 | 10.18 | 10.13 | -0.09 | -0.88% | 10.07 | 10.26 | 217800 | 22120 | 0.83% |
| 2026-04-22 | 10.43 | 10.22 | -0.24 | -2.29% | 10.18 | 10.43 | 229720 | 23559 | 0.88% |
| 2026-04-21 | 10.48 | 10.46 | -0.02 | -0.19% | 10.40 | 10.54 | 193186 | 20220 | 0.74% |
| 2026-04-20 | 10.57 | 10.48 | -0.08 | -0.76% | 10.47 | 10.76 | 268154 | 28381 | 1.02% |
| 2026-04-17 | 10.62 | 10.56 | -0.01 | -0.09% | 10.41 | 10.66 | 180214 | 19002 | 0.69% |
| 2026-04-16 | 10.51 | 10.57 | 0.00 | 0.00% | 10.44 | 10.65 | 206826 | 21779 | 0.79% |
| 2026-04-15 | 10.42 | 10.57 | 0.15 | 1.44% | 10.40 | 10.83 | 294412 | 31387 | 1.12% |
| 2026-04-14 | 10.20 | 10.42 | 0.25 | 2.46% | 10.13 | 10.48 | 287888 | 29815 | 1.10% |
| 2026-04-13 | 10.68 | 10.17 | -0.64 | -5.92% | 10.15 | 10.73 | 423095 | 43454 | 1.61% |
| 2026-04-10 | 11.15 | 10.81 | -0.24 | -2.17% | 10.78 | 11.19 | 334910 | 36477 | 1.28% |
| 2026-04-09 | 11.00 | 11.05 | -0.18 | -1.60% | 11.00 | 11.27 | 370814 | 41178 | 1.42% |
| 2026-04-08 | 10.86 | 11.23 | 0.62 | 5.84% | 10.86 | 11.27 | 600751 | 66767 | 2.29% |
| 2026-04-07 | 10.40 | 10.61 | 0.16 | 1.53% | 10.40 | 10.66 | 253922 | 26865 | 0.97% |
| 2026-04-03 | 10.52 | 10.45 | -0.07 | -0.67% | 10.28 | 10.56 | 209452 | 21800 | 0.80% |
| 2026-04-02 | 10.41 | 10.52 | 0.14 | 1.35% | 10.28 | 10.63 | 272147 | 28517 | 1.04% |
| 2026-04-01 | 10.68 | 10.38 | 0.05 | 0.48% | 10.30 | 10.96 | 284149 | 30009 | 1.09% |
| 2026-03-31 | 10.35 | 10.33 | -0.02 | -0.19% | 10.31 | 10.49 | 163738 | 16990 | 0.63% |
| 2026-03-30 | 9.94 | 10.35 | 0.33 | 3.29% | 9.85 | 10.43 | 348932 | 35486 | 1.33% |
| 2026-03-27 | 10.13 | 10.02 | -0.21 | -2.05% | 9.99 | 10.23 | 243314 | 24493 | 0.93% |
| 2026-03-26 | 10.21 | 10.23 | -0.06 | -0.58% | 10.15 | 10.42 | 235184 | 24229 | 0.90% |
| 2026-03-25 | 10.20 | 10.29 | 0.09 | 0.88% | 10.10 | 10.32 | 191173 | 19586 | 0.73% |
| 2026-03-24 | 9.89 | 10.20 | 0.46 | 4.72% | 9.86 | 10.20 | 301469 | 30300 | 1.15% |
| 2026-03-23 | 10.03 | 9.74 | -0.43 | -4.23% | 9.65 | 10.20 | 276385 | 27320 | 1.06% |
| 2026-03-20 | 10.26 | 10.17 | -0.03 | -0.29% | 10.17 | 10.38 | 157273 | 16121 | 0.60% |
| 2026-03-19 | 10.28 | 10.20 | -0.22 | -2.11% | 10.15 | 10.37 | 169515 | 17356 | 0.65% |
| 2026-03-18 | 10.65 | 10.42 | -0.22 | -2.07% | 10.23 | 10.71 | 296443 | 30833 | 1.13% |
| 2026-03-17 | 10.99 | 10.64 | -0.24 | -2.21% | 10.61 | 10.99 | 167923 | 18085 | 0.64% |
| 2026-03-16 | 11.29 | 10.88 | -0.47 | -4.14% | 10.83 | 11.37 | 231397 | 25503 | 0.88% |
| 2026-03-13 | 11.40 | 11.35 | -0.05 | -0.44% | 11.31 | 11.61 | 182741 | 20923 | 0.70% |
| 2026-03-12 | 11.38 | 11.40 | 0.02 | 0.18% | 11.21 | 11.56 | 222886 | 25382 | 0.85% |
| 2026-03-11 | 11.03 | 11.38 | 0.32 | 2.89% | 10.85 | 11.41 | 286684 | 32134 | 1.09% |
| 2026-03-10 | 10.95 | 11.06 | 0.14 | 1.28% | 10.84 | 11.07 | 200718 | 22061 | 0.77% |
| 2026-03-09 | 10.90 | 10.92 | -0.15 | -1.36% | 10.68 | 11.05 | 245392 | 26759 | 0.94% |