当前时间：2026-06-22 14:00:12 星期一交易中
| 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 | 8.86 | 8.76 | -0.21 | -2.34% | 8.69 | 8.91 | 160940 | 14154 | 1.68% |
| 2026-06-17 | 8.95 | 8.97 | 0.11 | 1.24% | 8.88 | 9.24 | 234909 | 21143 | 2.45% |
| 2026-06-16 | 8.95 | 8.86 | -0.09 | -1.01% | 8.80 | 8.96 | 144261 | 12767 | 1.50% |
| 2026-06-15 | 8.72 | 8.95 | 0.27 | 3.11% | 8.71 | 8.98 | 203668 | 18125 | 2.12% |
| 2026-06-12 | 8.42 | 8.68 | 0.29 | 3.46% | 8.42 | 8.77 | 249385 | 21542 | 2.60% |
| 2026-06-11 | 8.53 | 8.39 | -0.20 | -2.33% | 8.31 | 8.57 | 154175 | 12931 | 1.61% |
| 2026-06-10 | 8.53 | 8.59 | 0.04 | 0.47% | 8.47 | 8.75 | 182541 | 15694 | 1.90% |
| 2026-06-09 | 8.82 | 8.55 | -0.10 | -1.16% | 8.46 | 8.83 | 198013 | 16923 | 2.06% |
| 2026-06-08 | 8.82 | 8.65 | -0.35 | -3.89% | 8.56 | 8.95 | 221486 | 19361 | 2.31% |
| 2026-06-05 | 9.06 | 9.00 | 0.00 | 0.00% | 8.87 | 9.08 | 198822 | 17890 | 2.07% |
| 2026-06-04 | 8.85 | 9.00 | 0.10 | 1.12% | 8.82 | 9.08 | 193575 | 17408 | 2.02% |
| 2026-06-03 | 8.88 | 8.90 | -0.02 | -0.22% | 8.83 | 8.98 | 153706 | 13706 | 1.60% |
| 2026-06-02 | 9.08 | 8.92 | -0.18 | -1.98% | 8.82 | 9.10 | 181250 | 16177 | 1.89% |
| 2026-06-01 | 9.00 | 9.10 | 0.08 | 0.89% | 8.95 | 9.15 | 146484 | 13305 | 1.53% |
| 2026-05-29 | 9.31 | 9.02 | -0.32 | -3.43% | 9.00 | 9.32 | 230361 | 21035 | 2.40% |
| 2026-05-28 | 9.24 | 9.34 | 0.16 | 1.74% | 9.09 | 9.35 | 210023 | 19414 | 2.19% |
| 2026-05-27 | 9.44 | 9.18 | -0.27 | -2.86% | 9.12 | 9.60 | 265870 | 24747 | 2.77% |
| 2026-05-26 | 9.53 | 9.45 | -0.13 | -1.36% | 9.32 | 9.56 | 236984 | 22302 | 2.47% |
| 2026-05-25 | 9.81 | 9.58 | -0.14 | -1.44% | 9.48 | 9.81 | 248175 | 23779 | 2.59% |
| 2026-05-22 | 9.78 | 9.72 | 0.04 | 0.41% | 9.61 | 9.87 | 193465 | 18769 | 2.02% |
| 2026-05-21 | 10.01 | 9.68 | -0.27 | -2.71% | 9.66 | 10.11 | 351337 | 34840 | 3.66% |
| 2026-05-20 | 10.00 | 9.95 | -0.10 | -1.00% | 9.82 | 10.03 | 211031 | 20949 | 2.20% |
| 2026-05-19 | 9.96 | 10.05 | 0.06 | 0.60% | 9.78 | 10.05 | 281555 | 27884 | 2.93% |
| 2026-05-18 | 10.06 | 9.99 | -0.14 | -1.38% | 9.94 | 10.18 | 275531 | 27616 | 2.87% |
| 2026-05-15 | 10.29 | 10.13 | -0.10 | -0.98% | 10.08 | 10.47 | 324277 | 33229 | 3.38% |
| 2026-05-14 | 10.77 | 10.23 | -0.55 | -5.10% | 10.22 | 10.79 | 507798 | 52822 | 5.29% |
| 2026-05-13 | 10.61 | 10.78 | 0.20 | 1.89% | 10.59 | 10.85 | 388126 | 41750 | 4.05% |
| 2026-05-12 | 10.81 | 10.58 | -0.24 | -2.22% | 10.47 | 10.84 | 425434 | 45060 | 4.43% |
| 2026-05-11 | 10.93 | 10.82 | -0.14 | -1.28% | 10.72 | 10.96 | 458728 | 49664 | 4.78% |
| 2026-05-08 | 10.89 | 10.96 | 0.03 | 0.27% | 10.76 | 11.00 | 369875 | 40357 | 3.86% |
| 2026-05-07 | 11.04 | 10.93 | -0.06 | -0.55% | 10.86 | 11.04 | 378171 | 41361 | 3.94% |
| 2026-05-06 | 10.95 | 10.99 | 0.06 | 0.55% | 10.82 | 11.08 | 493851 | 54265 | 5.15% |
| 2026-04-30 | 10.93 | 10.93 | 0.06 | 0.55% | 10.87 | 11.16 | 523751 | 57474 | 5.46% |
| 2026-04-29 | 10.80 | 10.87 | 0.02 | 0.18% | 10.68 | 10.94 | 525484 | 56820 | 5.48% |
| 2026-04-28 | 10.42 | 10.85 | 0.48 | 4.63% | 10.40 | 11.35 | 850894 | 93044 | 8.87% |
| 2026-04-27 | 10.64 | 10.37 | -0.38 | -3.53% | 10.18 | 10.68 | 450177 | 46552 | 4.69% |
| 2026-04-24 | 10.85 | 10.75 | -0.24 | -2.18% | 10.58 | 10.95 | 530707 | 56908 | 5.53% |
| 2026-04-23 | 10.62 | 10.99 | 0.34 | 3.19% | 10.62 | 11.10 | 768099 | 83982 | 8.01% |
| 2026-04-22 | 10.68 | 10.65 | -0.13 | -1.21% | 10.57 | 10.71 | 294786 | 31378 | 3.07% |
| 2026-04-21 | 10.73 | 10.78 | -0.01 | -0.09% | 10.66 | 10.99 | 426573 | 46138 | 4.45% |
| 2026-04-20 | 10.53 | 10.79 | 0.32 | 3.06% | 10.52 | 10.84 | 461866 | 49492 | 4.81% |
| 2026-04-17 | 10.47 | 10.47 | -0.06 | -0.57% | 10.35 | 10.53 | 245380 | 25617 | 2.56% |
| 2026-04-16 | 10.36 | 10.53 | 0.18 | 1.74% | 10.31 | 10.54 | 254106 | 26519 | 2.65% |
| 2026-04-15 | 10.50 | 10.35 | -0.13 | -1.24% | 10.31 | 10.54 | 248708 | 25929 | 2.59% |
| 2026-04-14 | 10.52 | 10.48 | 0.06 | 0.58% | 10.33 | 10.57 | 238593 | 24848 | 2.49% |
| 2026-04-13 | 10.31 | 10.42 | 0.05 | 0.48% | 10.18 | 10.48 | 204030 | 21203 | 2.13% |
| 2026-04-10 | 10.40 | 10.37 | 0.03 | 0.29% | 10.37 | 10.57 | 276617 | 28972 | 2.88% |
| 2026-04-09 | 10.35 | 10.34 | -0.11 | -1.05% | 10.26 | 10.43 | 229034 | 23675 | 2.39% |
| 2026-04-08 | 10.30 | 10.45 | 0.33 | 3.26% | 10.22 | 10.45 | 364730 | 37762 | 3.80% |
| 2026-04-07 | 9.95 | 10.12 | 0.21 | 2.12% | 9.94 | 10.16 | 189505 | 19090 | 1.98% |
| 2026-04-03 | 10.15 | 9.91 | -0.25 | -2.46% | 9.89 | 10.22 | 219018 | 21880 | 2.28% |
| 2026-04-02 | 10.19 | 10.16 | -0.11 | -1.07% | 10.10 | 10.36 | 253307 | 25878 | 2.64% |
| 2026-04-01 | 10.33 | 10.27 | 0.07 | 0.69% | 10.20 | 10.38 | 245631 | 25219 | 2.56% |
| 2026-03-31 | 10.20 | 10.20 | -0.06 | -0.58% | 10.17 | 10.47 | 325884 | 33604 | 3.40% |
| 2026-03-30 | 10.09 | 10.26 | 0.02 | 0.20% | 10.06 | 10.28 | 226492 | 23079 | 2.36% |
| 2026-03-27 | 9.94 | 10.24 | 0.17 | 1.69% | 9.90 | 10.26 | 245012 | 24916 | 2.55% |
| 2026-03-26 | 10.30 | 10.07 | -0.26 | -2.52% | 10.02 | 10.32 | 276578 | 28029 | 2.88% |
| 2026-03-25 | 10.26 | 10.33 | 0.11 | 1.08% | 10.22 | 10.40 | 348095 | 35929 | 3.63% |
| 2026-03-24 | 10.11 | 10.22 | 0.33 | 3.34% | 9.93 | 10.23 | 456600 | 46102 | 4.76% |
| 2026-03-23 | 10.40 | 9.89 | -0.73 | -6.87% | 9.76 | 10.46 | 520285 | 52526 | 5.42% |
| 2026-03-20 | 11.10 | 10.62 | -0.36 | -3.28% | 10.60 | 11.10 | 378098 | 40786 | 3.94% |
| 2026-03-19 | 11.25 | 10.98 | -0.40 | -3.51% | 10.92 | 11.28 | 441694 | 48845 | 4.60% |
| 2026-03-18 | 11.52 | 11.38 | -0.12 | -1.04% | 11.19 | 11.59 | 497193 | 56370 | 5.18% |
| 2026-03-17 | 11.65 | 11.50 | -0.30 | -2.54% | 11.46 | 12.07 | 707653 | 82846 | 7.38% |
| 2026-03-16 | 11.85 | 11.80 | 0.39 | 3.42% | 11.64 | 12.34 | 1202476 | 143356 | 12.53% |