当前时间：2026-06-22 16:05:45 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 | 8.08 | -0.14 | -1.70% | 8.00 | 8.29 | 2830089 | 230487 | 4.66% |
| 2026-06-17 | 7.44 | 8.22 | 0.75 | 10.04% | 7.36 | 8.22 | 1914551 | 150333 | 3.15% |
| 2026-06-16 | 7.64 | 7.47 | -0.20 | -2.61% | 7.46 | 7.65 | 874470 | 66084 | 1.44% |
| 2026-06-15 | 7.62 | 7.67 | 0.16 | 2.13% | 7.53 | 7.68 | 1076806 | 81899 | 1.77% |
| 2026-06-12 | 7.36 | 7.51 | 0.17 | 2.32% | 7.32 | 7.62 | 1270834 | 95038 | 2.09% |
| 2026-06-11 | 7.25 | 7.34 | 0.03 | 0.41% | 7.20 | 7.37 | 670641 | 48969 | 1.10% |
| 2026-06-10 | 7.24 | 7.31 | 0.02 | 0.27% | 7.22 | 7.40 | 567365 | 41534 | 0.93% |
| 2026-06-09 | 7.20 | 7.29 | 0.09 | 1.25% | 7.15 | 7.32 | 664364 | 48055 | 1.09% |
| 2026-06-08 | 7.35 | 7.20 | -0.26 | -3.49% | 7.15 | 7.40 | 959344 | 69722 | 1.58% |
| 2026-06-05 | 7.52 | 7.46 | -0.07 | -0.93% | 7.43 | 7.63 | 790236 | 59535 | 1.30% |
| 2026-06-04 | 7.64 | 7.53 | -0.15 | -1.95% | 7.51 | 7.66 | 655155 | 49519 | 1.08% |
| 2026-06-03 | 7.70 | 7.68 | -0.07 | -0.90% | 7.60 | 7.74 | 780392 | 59746 | 1.29% |
| 2026-06-02 | 7.82 | 7.75 | -0.09 | -1.15% | 7.69 | 7.88 | 759786 | 58879 | 1.25% |
| 2026-06-01 | 7.78 | 7.84 | 0.12 | 1.55% | 7.72 | 7.85 | 847257 | 66044 | 1.40% |
| 2026-05-29 | 7.70 | 7.72 | 0.02 | 0.26% | 7.66 | 7.84 | 921536 | 71524 | 1.52% |
| 2026-05-28 | 7.81 | 7.70 | -0.11 | -1.41% | 7.62 | 7.88 | 941848 | 72723 | 1.55% |
| 2026-05-27 | 7.93 | 7.81 | -0.16 | -2.01% | 7.77 | 7.93 | 887832 | 69665 | 1.46% |
| 2026-05-26 | 7.85 | 7.97 | 0.12 | 1.53% | 7.74 | 7.97 | 1160270 | 91188 | 1.91% |
| 2026-05-25 | 7.90 | 7.85 | -0.06 | -0.76% | 7.82 | 7.98 | 678372 | 53473 | 1.12% |
| 2026-05-22 | 7.91 | 7.91 | 0.04 | 0.51% | 7.79 | 7.92 | 620476 | 48731 | 1.02% |
| 2026-05-21 | 7.99 | 7.87 | -0.13 | -1.63% | 7.85 | 8.08 | 854411 | 68236 | 1.41% |
| 2026-05-20 | 8.05 | 8.00 | -0.10 | -1.23% | 7.93 | 8.08 | 675981 | 54001 | 1.11% |
| 2026-05-19 | 8.01 | 8.10 | 0.11 | 1.38% | 7.95 | 8.11 | 655795 | 52663 | 1.08% |
| 2026-05-18 | 8.09 | 7.99 | -0.11 | -1.36% | 7.95 | 8.11 | 785264 | 62918 | 1.29% |
| 2026-05-15 | 8.24 | 8.10 | -0.14 | -1.70% | 8.08 | 8.27 | 1072243 | 87228 | 1.77% |
| 2026-05-14 | 8.49 | 8.24 | -0.24 | -2.83% | 8.24 | 8.55 | 1037881 | 87071 | 1.71% |
| 2026-05-13 | 8.38 | 8.48 | 0.08 | 0.95% | 8.38 | 8.56 | 910795 | 77317 | 1.50% |
| 2026-05-12 | 8.43 | 8.40 | -0.05 | -0.59% | 8.39 | 8.57 | 920909 | 78125 | 1.52% |
| 2026-05-11 | 8.28 | 8.45 | 0.16 | 1.93% | 8.26 | 8.49 | 1294099 | 108885 | 2.13% |
| 2026-05-08 | 8.47 | 8.29 | -0.19 | -2.24% | 8.29 | 8.51 | 1342953 | 112168 | 2.21% |
| 2026-05-07 | 8.53 | 8.48 | -0.06 | -0.70% | 8.38 | 8.59 | 1342014 | 113374 | 2.21% |
| 2026-05-06 | 8.63 | 8.54 | -0.06 | -0.70% | 8.44 | 8.64 | 1181278 | 100566 | 1.95% |
| 2026-04-30 | 8.62 | 8.60 | -0.06 | -0.69% | 8.54 | 8.68 | 881144 | 75858 | 1.45% |
| 2026-04-29 | 8.59 | 8.66 | 0.06 | 0.70% | 8.47 | 8.70 | 1003156 | 86288 | 1.65% |
| 2026-04-28 | 8.44 | 8.60 | 0.21 | 2.50% | 8.42 | 8.64 | 1268865 | 108536 | 2.09% |
| 2026-04-27 | 8.47 | 8.39 | -0.13 | -1.53% | 8.35 | 8.50 | 998218 | 83995 | 1.64% |
| 2026-04-24 | 8.53 | 8.52 | -0.06 | -0.70% | 8.45 | 8.66 | 1178236 | 100783 | 1.94% |
| 2026-04-23 | 8.55 | 8.58 | 0.05 | 0.59% | 8.51 | 8.68 | 970600 | 83327 | 1.60% |
| 2026-04-22 | 8.52 | 8.53 | -0.03 | -0.35% | 8.48 | 8.59 | 745516 | 63508 | 1.23% |
| 2026-04-21 | 8.62 | 8.56 | -0.04 | -0.47% | 8.49 | 8.64 | 701001 | 59895 | 1.15% |
| 2026-04-20 | 8.60 | 8.60 | 0.03 | 0.35% | 8.50 | 8.64 | 791445 | 67899 | 1.30% |
| 2026-04-17 | 8.64 | 8.57 | -0.09 | -1.04% | 8.52 | 8.66 | 806226 | 69021 | 1.33% |
| 2026-04-16 | 8.68 | 8.66 | -0.02 | -0.23% | 8.59 | 8.74 | 955265 | 82520 | 1.57% |
| 2026-04-15 | 8.83 | 8.68 | -0.16 | -1.81% | 8.67 | 8.85 | 970046 | 84740 | 1.60% |
| 2026-04-14 | 8.98 | 8.84 | -0.13 | -1.45% | 8.75 | 9.01 | 1178905 | 104264 | 1.94% |
| 2026-04-13 | 9.06 | 8.97 | -0.09 | -0.99% | 8.86 | 9.08 | 1133697 | 101526 | 1.87% |
| 2026-04-10 | 9.10 | 9.06 | 0.00 | 0.00% | 9.02 | 9.22 | 1002488 | 91337 | 1.65% |
| 2026-04-09 | 9.12 | 9.06 | -0.05 | -0.55% | 8.99 | 9.16 | 908675 | 82321 | 1.50% |
| 2026-04-08 | 9.30 | 9.11 | -0.10 | -1.09% | 8.97 | 9.30 | 1824335 | 166046 | 3.01% |
| 2026-04-07 | 8.73 | 9.21 | 0.52 | 5.98% | 8.73 | 9.22 | 1568664 | 142281 | 2.58% |
| 2026-04-03 | 8.89 | 8.69 | -0.17 | -1.92% | 8.66 | 8.92 | 767597 | 67244 | 1.26% |
| 2026-04-02 | 8.91 | 8.86 | -0.12 | -1.34% | 8.80 | 9.03 | 776723 | 69190 | 1.28% |
| 2026-04-01 | 8.96 | 8.98 | 0.19 | 2.16% | 8.94 | 9.06 | 1093990 | 98347 | 1.80% |
| 2026-03-31 | 9.02 | 8.79 | -0.27 | -2.98% | 8.78 | 9.10 | 1117156 | 99478 | 1.84% |
| 2026-03-30 | 9.00 | 9.06 | -0.04 | -0.44% | 8.87 | 9.11 | 1113445 | 100361 | 1.83% |
| 2026-03-27 | 9.01 | 9.10 | -0.03 | -0.33% | 9.00 | 9.20 | 1199124 | 108940 | 1.98% |
| 2026-03-26 | 9.36 | 9.13 | -0.21 | -2.25% | 9.05 | 9.47 | 1363806 | 125808 | 2.25% |
| 2026-03-25 | 8.87 | 9.34 | 0.64 | 7.36% | 8.87 | 9.45 | 2226964 | 204488 | 3.67% |
| 2026-03-24 | 8.75 | 8.70 | 0.06 | 0.69% | 8.47 | 8.76 | 1200055 | 103360 | 1.98% |
| 2026-03-23 | 8.67 | 8.64 | -0.17 | -1.93% | 8.57 | 8.92 | 1521044 | 132441 | 2.51% |
| 2026-03-20 | 9.02 | 8.81 | -0.24 | -2.65% | 8.78 | 9.09 | 1413861 | 125761 | 2.33% |
| 2026-03-19 | 9.35 | 9.05 | -0.24 | -2.58% | 8.99 | 9.44 | 1536446 | 141142 | 2.53% |
| 2026-03-18 | 9.36 | 9.29 | -0.06 | -0.64% | 9.17 | 9.39 | 1357053 | 125598 | 2.24% |
| 2026-03-17 | 9.59 | 9.35 | -0.17 | -1.79% | 9.33 | 9.67 | 1478839 | 140210 | 2.44% |
| 2026-03-16 | 10.13 | 9.52 | -0.62 | -6.11% | 9.48 | 10.23 | 2570692 | 249951 | 4.24% |