当前时间：2026-06-22 11:42:31 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 | 8.51 | 8.36 | -0.18 | -2.11% | 8.27 | 8.58 | 206661 | 17264 | 0.38% |
| 2026-06-17 | 8.42 | 8.54 | 0.09 | 1.07% | 8.30 | 8.60 | 211839 | 18010 | 0.39% |
| 2026-06-16 | 8.80 | 8.45 | -0.39 | -4.41% | 8.43 | 8.80 | 316722 | 27120 | 0.59% |
| 2026-06-15 | 9.10 | 8.84 | -0.40 | -4.33% | 8.75 | 9.14 | 431460 | 38427 | 0.80% |
| 2026-06-12 | 9.27 | 9.24 | 0.00 | 0.00% | 8.92 | 9.28 | 441843 | 39958 | 0.82% |
| 2026-06-11 | 9.24 | 9.24 | -0.02 | -0.22% | 9.17 | 9.48 | 191093 | 17769 | 0.35% |
| 2026-06-10 | 9.14 | 9.26 | 0.12 | 1.31% | 9.09 | 9.31 | 126606 | 11665 | 0.23% |
| 2026-06-09 | 9.06 | 9.14 | 0.04 | 0.44% | 9.02 | 9.23 | 98820 | 9034 | 0.18% |
| 2026-06-08 | 9.30 | 9.10 | -0.28 | -2.99% | 9.06 | 9.40 | 108487 | 9941 | 0.20% |
| 2026-06-05 | 9.39 | 9.38 | 0.04 | 0.43% | 9.32 | 9.54 | 96516 | 9089 | 0.18% |
| 2026-06-04 | 9.41 | 9.34 | -0.12 | -1.27% | 9.30 | 9.56 | 91581 | 8619 | 0.17% |
| 2026-06-03 | 9.39 | 9.46 | 0.10 | 1.07% | 9.28 | 9.55 | 146932 | 13820 | 0.27% |
| 2026-06-02 | 9.39 | 9.36 | -0.03 | -0.32% | 9.31 | 9.63 | 148954 | 14071 | 0.28% |
| 2026-06-01 | 9.10 | 9.39 | 0.26 | 2.85% | 8.98 | 9.43 | 267292 | 24857 | 0.50% |
| 2026-05-29 | 8.87 | 9.13 | 0.28 | 3.16% | 8.83 | 9.29 | 165916 | 15089 | 0.31% |
| 2026-05-28 | 8.76 | 8.85 | 0.07 | 0.80% | 8.74 | 8.89 | 118624 | 10487 | 0.22% |
| 2026-05-27 | 8.80 | 8.78 | -0.04 | -0.45% | 8.65 | 8.82 | 111345 | 9716 | 0.21% |
| 2026-05-26 | 8.88 | 8.82 | -0.06 | -0.68% | 8.75 | 8.96 | 102530 | 9052 | 0.19% |
| 2026-05-25 | 8.98 | 8.88 | -0.03 | -0.34% | 8.88 | 9.07 | 113518 | 10151 | 0.21% |
| 2026-05-22 | 9.08 | 8.91 | -0.09 | -1.00% | 8.90 | 9.08 | 103246 | 9237 | 0.19% |
| 2026-05-21 | 8.92 | 9.00 | 0.07 | 0.78% | 8.91 | 9.15 | 124646 | 11301 | 0.23% |
| 2026-05-20 | 9.02 | 8.93 | -0.10 | -1.11% | 8.91 | 9.12 | 74342 | 6689 | 0.14% |
| 2026-05-19 | 8.94 | 9.03 | 0.12 | 1.35% | 8.86 | 9.07 | 98870 | 8904 | 0.18% |
| 2026-05-18 | 8.88 | 8.91 | 0.02 | 0.22% | 8.81 | 8.91 | 81640 | 7233 | 0.15% |
| 2026-05-15 | 9.03 | 8.89 | -0.15 | -1.66% | 8.84 | 9.08 | 111470 | 9939 | 0.21% |
| 2026-05-14 | 9.05 | 9.04 | 0.02 | 0.22% | 8.96 | 9.13 | 96937 | 8795 | 0.18% |
| 2026-05-13 | 9.12 | 9.02 | -0.05 | -0.55% | 8.95 | 9.12 | 78684 | 7100 | 0.15% |
| 2026-05-12 | 8.98 | 9.07 | 0.11 | 1.23% | 8.95 | 9.10 | 99441 | 8974 | 0.18% |
| 2026-05-11 | 8.95 | 8.96 | -0.01 | -0.11% | 8.87 | 8.98 | 91824 | 8192 | 0.17% |
| 2026-05-08 | 8.93 | 8.97 | 0.01 | 0.11% | 8.93 | 9.07 | 72615 | 6525 | 0.13% |
| 2026-05-07 | 8.96 | 8.96 | 0.02 | 0.22% | 8.88 | 8.99 | 97285 | 8702 | 0.18% |
| 2026-05-06 | 8.89 | 8.94 | 0.09 | 1.02% | 8.77 | 8.95 | 124087 | 11020 | 0.23% |
| 2026-04-30 | 8.97 | 8.85 | -0.17 | -1.88% | 8.71 | 8.99 | 178121 | 15761 | 0.33% |
| 2026-04-29 | 9.06 | 9.02 | -0.07 | -0.77% | 8.90 | 9.15 | 108593 | 9774 | 0.20% |
| 2026-04-28 | 8.91 | 9.09 | 0.16 | 1.79% | 8.91 | 9.11 | 107083 | 9686 | 0.20% |
| 2026-04-27 | 9.08 | 8.93 | -0.13 | -1.43% | 8.90 | 9.20 | 107231 | 9661 | 0.20% |
| 2026-04-24 | 9.08 | 9.06 | -0.07 | -0.77% | 9.03 | 9.18 | 76545 | 6966 | 0.14% |
| 2026-04-23 | 8.96 | 9.13 | 0.15 | 1.67% | 8.94 | 9.15 | 106671 | 9674 | 0.20% |
| 2026-04-22 | 8.90 | 8.98 | 0.05 | 0.56% | 8.90 | 9.01 | 72265 | 6477 | 0.13% |
| 2026-04-21 | 8.82 | 8.93 | 0.11 | 1.25% | 8.80 | 8.96 | 66860 | 5951 | 0.12% |
| 2026-04-20 | 8.89 | 8.82 | -0.07 | -0.79% | 8.71 | 8.90 | 91150 | 8019 | 0.17% |
| 2026-04-17 | 8.85 | 8.89 | 0.02 | 0.23% | 8.81 | 8.97 | 83944 | 7457 | 0.16% |
| 2026-04-16 | 8.81 | 8.87 | 0.08 | 0.91% | 8.73 | 8.88 | 76585 | 6741 | 0.14% |
| 2026-04-15 | 8.71 | 8.79 | 0.09 | 1.03% | 8.69 | 8.81 | 89611 | 7851 | 0.17% |
| 2026-04-14 | 8.68 | 8.70 | 0.04 | 0.46% | 8.60 | 8.71 | 74948 | 6499 | 0.14% |
| 2026-04-13 | 8.62 | 8.66 | 0.02 | 0.23% | 8.54 | 8.67 | 97734 | 8409 | 0.18% |
| 2026-04-10 | 8.74 | 8.64 | -0.07 | -0.80% | 8.60 | 8.75 | 116986 | 10147 | 0.22% |
| 2026-04-09 | 8.82 | 8.71 | -0.12 | -1.36% | 8.67 | 8.84 | 74753 | 6527 | 0.14% |
| 2026-04-08 | 8.58 | 8.83 | 0.31 | 3.64% | 8.56 | 8.84 | 148680 | 12951 | 0.28% |
| 2026-04-07 | 8.71 | 8.52 | -0.19 | -2.18% | 8.48 | 8.71 | 147957 | 12666 | 0.27% |
| 2026-04-03 | 8.76 | 8.71 | -0.08 | -0.91% | 8.66 | 8.82 | 86369 | 7517 | 0.16% |
| 2026-04-02 | 8.72 | 8.79 | 0.05 | 0.57% | 8.69 | 8.81 | 92063 | 8070 | 0.17% |
| 2026-04-01 | 8.65 | 8.74 | 0.13 | 1.51% | 8.63 | 8.76 | 103628 | 9009 | 0.19% |
| 2026-03-31 | 8.60 | 8.61 | 0.05 | 0.58% | 8.53 | 8.70 | 152963 | 13182 | 0.28% |
| 2026-03-30 | 8.55 | 8.56 | -0.09 | -1.04% | 8.53 | 8.65 | 129088 | 11074 | 0.24% |
| 2026-03-27 | 8.69 | 8.65 | -0.04 | -0.46% | 8.59 | 8.73 | 114238 | 9869 | 0.21% |
| 2026-03-26 | 8.81 | 8.69 | -0.12 | -1.36% | 8.68 | 8.88 | 96595 | 8466 | 0.18% |
| 2026-03-25 | 8.81 | 8.81 | 0.02 | 0.23% | 8.63 | 8.84 | 102085 | 8942 | 0.19% |
| 2026-03-24 | 8.58 | 8.79 | 0.27 | 3.17% | 8.56 | 8.79 | 125193 | 10898 | 0.23% |
| 2026-03-23 | 8.80 | 8.52 | -0.32 | -3.62% | 8.47 | 8.81 | 173009 | 14901 | 0.32% |
| 2026-03-20 | 8.90 | 8.84 | -0.05 | -0.56% | 8.84 | 8.96 | 95272 | 8473 | 0.18% |
| 2026-03-19 | 8.92 | 8.89 | -0.15 | -1.66% | 8.86 | 9.01 | 92726 | 8279 | 0.17% |
| 2026-03-18 | 8.99 | 9.04 | 0.01 | 0.11% | 8.83 | 9.04 | 133681 | 11925 | 0.25% |
| 2026-03-17 | 9.13 | 9.03 | -0.13 | -1.42% | 9.02 | 9.19 | 116604 | 10593 | 0.22% |
| 2026-03-16 | 9.12 | 9.16 | 0.07 | 0.77% | 9.09 | 9.23 | 97930 | 8971 | 0.18% |