当前时间：2026-06-24 23:48:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 8.22 | 8.03 | -0.17 | -2.07% | 7.99 | 8.25 | 28216 | 2276 | 0.19% |
| 2026-06-23 | 8.17 | 8.20 | 0.04 | 0.49% | 8.10 | 8.29 | 29600 | 2433 | 0.20% |
| 2026-06-22 | 8.12 | 8.16 | 0.04 | 0.49% | 7.89 | 8.17 | 48256 | 3865 | 0.32% |
| 2026-06-18 | 8.21 | 8.12 | -0.10 | -1.22% | 8.11 | 8.27 | 31438 | 2572 | 0.21% |
| 2026-06-17 | 8.35 | 8.22 | -0.09 | -1.08% | 8.15 | 8.35 | 36777 | 3015 | 0.25% |
| 2026-06-16 | 8.40 | 8.31 | -0.25 | -2.92% | 8.29 | 8.45 | 48660 | 4062 | 0.32% |
| 2026-06-15 | 8.38 | 8.56 | 0.28 | 3.38% | 8.32 | 8.75 | 81563 | 6956 | 0.54% |
| 2026-06-12 | 8.22 | 8.28 | 0.09 | 1.10% | 8.20 | 8.49 | 68317 | 5722 | 0.46% |
| 2026-06-11 | 8.08 | 8.19 | 0.00 | 0.00% | 8.03 | 8.25 | 41176 | 3353 | 0.27% |
| 2026-06-10 | 8.13 | 8.19 | 0.01 | 0.12% | 8.08 | 8.22 | 41480 | 3378 | 0.28% |
| 2026-06-09 | 8.25 | 8.18 | -0.06 | -0.73% | 8.10 | 8.31 | 55482 | 4524 | 0.37% |
| 2026-06-08 | 8.36 | 8.24 | -0.45 | -5.18% | 8.14 | 8.46 | 97893 | 8116 | 0.65% |
| 2026-06-05 | 8.48 | 8.69 | 0.25 | 2.96% | 8.40 | 8.95 | 111656 | 9707 | 0.74% |
| 2026-06-04 | 8.56 | 8.44 | -0.13 | -1.52% | 8.34 | 8.59 | 44278 | 3750 | 0.30% |
| 2026-06-03 | 8.72 | 8.57 | -0.16 | -1.83% | 8.47 | 8.72 | 56772 | 4858 | 0.38% |
| 2026-06-02 | 8.84 | 8.73 | -0.12 | -1.36% | 8.68 | 8.87 | 49730 | 4345 | 0.33% |
| 2026-06-01 | 8.70 | 8.85 | 0.15 | 1.72% | 8.59 | 8.86 | 48430 | 4251 | 0.32% |
| 2026-05-29 | 8.70 | 8.70 | -0.04 | -0.46% | 8.67 | 8.95 | 60673 | 5353 | 0.40% |
| 2026-05-28 | 8.63 | 8.74 | 0.09 | 1.04% | 8.63 | 8.78 | 45890 | 3999 | 0.31% |
| 2026-05-27 | 8.72 | 8.65 | -0.12 | -1.37% | 8.57 | 8.82 | 52359 | 4538 | 0.35% |
| 2026-05-26 | 8.91 | 8.77 | -0.13 | -1.46% | 8.68 | 8.91 | 47750 | 4179 | 0.32% |
| 2026-05-25 | 8.71 | 8.90 | 0.23 | 2.65% | 8.69 | 8.92 | 72797 | 6413 | 0.49% |
| 2026-05-22 | 8.71 | 8.67 | 0.00 | 0.00% | 8.63 | 8.77 | 59070 | 5128 | 0.39% |
| 2026-05-21 | 9.03 | 8.67 | -0.36 | -3.99% | 8.67 | 9.09 | 89647 | 7966 | 0.60% |
| 2026-05-20 | 9.20 | 9.03 | -0.19 | -2.06% | 8.87 | 9.22 | 94968 | 8537 | 0.63% |
| 2026-05-19 | 9.60 | 9.22 | -0.12 | -1.28% | 9.16 | 9.70 | 147788 | 13885 | 0.99% |
| 2026-05-18 | 8.95 | 9.34 | 0.31 | 3.43% | 8.92 | 9.46 | 155436 | 14326 | 1.04% |
| 2026-05-15 | 9.20 | 9.03 | -0.18 | -1.95% | 8.95 | 9.25 | 109292 | 9931 | 0.73% |
| 2026-05-14 | 9.63 | 9.21 | -0.43 | -4.46% | 9.21 | 9.75 | 154785 | 14501 | 1.03% |
| 2026-05-13 | 9.90 | 9.64 | -0.42 | -4.17% | 9.62 | 10.06 | 213048 | 20830 | 1.42% |
| 2026-05-12 | 10.59 | 10.06 | -0.63 | -5.89% | 9.97 | 10.64 | 260020 | 26429 | 1.73% |
| 2026-05-11 | 10.49 | 10.69 | 0.05 | 0.47% | 10.26 | 11.09 | 329719 | 35031 | 2.20% |
| 2026-05-08 | 11.41 | 10.64 | 0.27 | 2.60% | 10.52 | 11.41 | 408971 | 44426 | 2.73% |
| 2026-05-07 | 10.23 | 10.37 | 0.04 | 0.39% | 10.22 | 10.49 | 176501 | 18266 | 1.18% |
| 2026-05-06 | 10.06 | 10.33 | 0.27 | 2.68% | 10.03 | 10.54 | 187727 | 19398 | 1.25% |
| 2026-04-30 | 10.05 | 10.06 | -0.44 | -4.19% | 10.00 | 10.30 | 216158 | 21902 | 1.44% |
| 2026-04-29 | 10.31 | 10.50 | 0.13 | 1.25% | 10.22 | 10.70 | 244214 | 25704 | 1.63% |
| 2026-04-28 | 9.83 | 10.37 | 0.35 | 3.49% | 9.83 | 10.90 | 378437 | 39533 | 2.52% |
| 2026-04-27 | 10.23 | 10.02 | -0.21 | -2.05% | 9.93 | 10.50 | 321384 | 32525 | 2.14% |
| 2026-04-24 | 10.80 | 10.23 | -1.12 | -9.87% | 10.22 | 11.18 | 570130 | 60229 | 3.80% |
| 2026-04-23 | 10.50 | 11.35 | 1.03 | 9.98% | 10.50 | 11.35 | 382169 | 42376 | 2.55% |
| 2026-04-22 | 9.18 | 10.32 | 0.94 | 10.02% | 9.07 | 10.32 | 325251 | 31773 | 2.17% |
| 2026-04-21 | 8.93 | 9.38 | 0.51 | 5.75% | 8.89 | 9.55 | 187713 | 17378 | 1.25% |
| 2026-04-20 | 8.86 | 8.87 | -0.02 | -0.22% | 8.81 | 8.93 | 32643 | 2891 | 0.22% |
| 2026-04-17 | 8.90 | 8.89 | -0.01 | -0.11% | 8.80 | 8.94 | 27564 | 2443 | 0.18% |
| 2026-04-16 | 8.87 | 8.90 | 0.05 | 0.56% | 8.82 | 8.94 | 29710 | 2634 | 0.20% |
| 2026-04-15 | 8.88 | 8.85 | -0.03 | -0.34% | 8.82 | 8.94 | 24954 | 2214 | 0.17% |
| 2026-04-14 | 8.80 | 8.88 | 0.13 | 1.49% | 8.74 | 8.90 | 29472 | 2596 | 0.20% |
| 2026-04-13 | 8.81 | 8.75 | -0.09 | -1.02% | 8.71 | 8.82 | 28319 | 2479 | 0.19% |
| 2026-04-10 | 8.82 | 8.84 | 0.02 | 0.23% | 8.82 | 8.94 | 34174 | 3038 | 0.23% |
| 2026-04-09 | 8.93 | 8.82 | -0.17 | -1.89% | 8.75 | 8.99 | 45079 | 3993 | 0.30% |
| 2026-04-08 | 8.86 | 8.99 | 0.17 | 1.93% | 8.77 | 8.99 | 53123 | 4730 | 0.35% |
| 2026-04-07 | 8.66 | 8.82 | 0.15 | 1.73% | 8.63 | 9.10 | 68240 | 6068 | 0.46% |
| 2026-04-03 | 8.75 | 8.67 | -0.06 | -0.69% | 8.57 | 8.80 | 24384 | 2107 | 0.16% |
| 2026-04-02 | 8.69 | 8.73 | 0.00 | 0.00% | 8.65 | 8.84 | 40424 | 3538 | 0.27% |
| 2026-04-01 | 8.74 | 8.73 | 0.09 | 1.04% | 8.66 | 8.76 | 32304 | 2815 | 0.22% |
| 2026-03-31 | 8.76 | 8.64 | -0.02 | -0.23% | 8.64 | 8.82 | 32167 | 2805 | 0.21% |
| 2026-03-30 | 8.59 | 8.66 | -0.01 | -0.12% | 8.52 | 8.70 | 34824 | 3006 | 0.23% |
| 2026-03-27 | 8.62 | 8.67 | 0.04 | 0.46% | 8.56 | 8.70 | 30686 | 2652 | 0.20% |
| 2026-03-26 | 8.68 | 8.63 | -0.05 | -0.58% | 8.58 | 8.80 | 28569 | 2479 | 0.19% |
| 2026-03-25 | 8.66 | 8.68 | -0.01 | -0.12% | 8.60 | 8.72 | 38907 | 3370 | 0.26% |
| 2026-03-24 | 8.45 | 8.69 | 0.35 | 4.20% | 8.41 | 8.71 | 46890 | 4010 | 0.31% |
| 2026-03-23 | 8.91 | 8.34 | -0.51 | -5.76% | 8.25 | 8.91 | 60059 | 5125 | 0.40% |
| 2026-03-20 | 8.89 | 8.85 | -0.04 | -0.45% | 8.83 | 9.02 | 28831 | 2567 | 0.19% |
| 2026-03-19 | 9.00 | 8.89 | -0.19 | -2.09% | 8.87 | 9.09 | 31094 | 2782 | 0.21% |
| 2026-03-18 | 9.14 | 9.08 | -0.10 | -1.09% | 8.98 | 9.19 | 31057 | 2810 | 0.21% |
| 2026-03-17 | 9.24 | 9.18 | -0.02 | -0.22% | 9.17 | 9.34 | 25636 | 2374 | 0.17% |
| 2026-03-16 | 9.34 | 9.20 | -0.08 | -0.86% | 9.12 | 9.34 | 36843 | 3386 | 0.25% |