当前时间：2026-06-29 12:45:26 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 8.80 | 8.65 | -0.10 | -1.14% | 8.62 | 9.06 | 481694 | 42524 | 1.86% |
| 2026-06-25 | 8.52 | 8.75 | 0.15 | 1.74% | 8.36 | 8.84 | 574897 | 49614 | 2.22% |
| 2026-06-24 | 9.07 | 8.60 | -0.41 | -4.55% | 8.50 | 9.07 | 520780 | 45168 | 2.01% |
| 2026-06-23 | 9.02 | 9.01 | -0.06 | -0.66% | 8.95 | 9.25 | 400392 | 36320 | 1.55% |
| 2026-06-22 | 8.93 | 9.07 | 0.16 | 1.80% | 8.82 | 9.18 | 547063 | 49251 | 2.11% |
| 2026-06-18 | 9.38 | 8.91 | -0.48 | -5.11% | 8.90 | 9.45 | 562782 | 51202 | 2.17% |
| 2026-06-17 | 9.40 | 9.39 | -0.06 | -0.63% | 9.35 | 9.71 | 518778 | 49344 | 2.00% |
| 2026-06-16 | 9.19 | 9.45 | 0.21 | 2.27% | 9.02 | 9.52 | 732980 | 68276 | 2.83% |
| 2026-06-15 | 9.71 | 9.24 | -0.71 | -7.14% | 9.08 | 9.76 | 1018704 | 94461 | 3.93% |
| 2026-06-12 | 9.67 | 9.95 | 0.12 | 1.22% | 9.65 | 9.99 | 859238 | 84477 | 3.32% |
| 2026-06-11 | 9.61 | 9.83 | 0.15 | 1.55% | 9.53 | 9.95 | 559221 | 54626 | 2.16% |
| 2026-06-10 | 9.92 | 9.68 | -0.41 | -4.06% | 9.56 | 10.05 | 706713 | 68871 | 2.73% |
| 2026-06-09 | 10.50 | 10.09 | -0.30 | -2.89% | 9.90 | 10.50 | 876464 | 88316 | 3.38% |
| 2026-06-08 | 10.49 | 10.39 | -0.27 | -2.53% | 10.19 | 10.85 | 798196 | 83585 | 3.08% |
| 2026-06-05 | 11.23 | 10.66 | -0.56 | -4.99% | 10.50 | 11.26 | 1040939 | 112247 | 4.02% |
| 2026-06-04 | 11.05 | 11.22 | -0.04 | -0.36% | 10.69 | 11.67 | 1333478 | 149432 | 5.15% |
| 2026-06-03 | 10.50 | 11.26 | 0.29 | 2.64% | 10.30 | 11.48 | 1576534 | 171293 | 6.09% |
| 2026-06-02 | 11.31 | 10.97 | -0.31 | -2.75% | 10.56 | 12.16 | 1986785 | 220109 | 7.67% |
| 2026-06-01 | 10.28 | 11.28 | 1.03 | 10.05% | 10.11 | 11.28 | 1468578 | 158530 | 5.67% |
| 2026-05-29 | 9.48 | 10.25 | 0.70 | 7.33% | 9.45 | 10.44 | 1078409 | 108284 | 4.16% |
| 2026-05-28 | 8.95 | 9.55 | 0.51 | 5.64% | 8.95 | 9.79 | 811011 | 77154 | 3.13% |
| 2026-05-27 | 8.90 | 9.04 | 0.09 | 1.01% | 8.82 | 9.25 | 471696 | 42597 | 1.82% |
| 2026-05-26 | 9.14 | 8.95 | -0.21 | -2.29% | 8.90 | 9.39 | 376196 | 34064 | 1.45% |
| 2026-05-25 | 8.95 | 9.16 | 0.53 | 6.14% | 8.75 | 9.23 | 777259 | 70246 | 3.00% |
| 2026-05-22 | 8.69 | 8.63 | -0.02 | -0.23% | 8.55 | 8.78 | 323713 | 27960 | 1.25% |
| 2026-05-21 | 8.88 | 8.65 | -0.28 | -3.14% | 8.63 | 8.98 | 425849 | 37414 | 1.64% |
| 2026-05-20 | 9.15 | 8.93 | -0.28 | -3.04% | 8.89 | 9.28 | 473887 | 42964 | 1.83% |
| 2026-05-19 | 9.10 | 9.21 | -0.05 | -0.54% | 9.07 | 9.30 | 419818 | 38602 | 1.62% |
| 2026-05-18 | 8.85 | 9.26 | 0.42 | 4.75% | 8.75 | 9.29 | 838373 | 76179 | 3.24% |
| 2026-05-15 | 8.69 | 8.84 | 0.15 | 1.73% | 8.53 | 8.96 | 560384 | 49223 | 2.16% |
| 2026-05-14 | 8.73 | 8.69 | -0.12 | -1.36% | 8.69 | 8.98 | 347208 | 30630 | 1.34% |
| 2026-05-13 | 8.73 | 8.81 | 0.05 | 0.57% | 8.70 | 9.02 | 437915 | 38648 | 1.69% |
| 2026-05-12 | 8.64 | 8.76 | 0.09 | 1.04% | 8.62 | 8.80 | 381779 | 33226 | 1.47% |
| 2026-05-11 | 8.48 | 8.67 | 0.20 | 2.36% | 8.48 | 8.89 | 524501 | 45534 | 2.02% |
| 2026-05-08 | 8.41 | 8.47 | 0.01 | 0.12% | 8.41 | 8.56 | 427561 | 36271 | 1.65% |
| 2026-05-07 | 8.72 | 8.46 | -0.34 | -3.86% | 8.36 | 8.75 | 868499 | 73614 | 3.35% |
| 2026-05-06 | 8.89 | 8.80 | -0.15 | -1.68% | 8.70 | 8.91 | 904039 | 79513 | 3.49% |
| 2026-04-30 | 8.99 | 8.95 | -0.05 | -0.56% | 8.85 | 9.11 | 563687 | 50445 | 2.18% |
| 2026-04-29 | 8.61 | 9.00 | 0.30 | 3.45% | 8.61 | 9.08 | 940660 | 83702 | 3.63% |
| 2026-04-28 | 8.40 | 8.70 | 0.26 | 3.08% | 8.26 | 8.76 | 787728 | 67633 | 3.04% |
| 2026-04-27 | 8.08 | 8.44 | 0.33 | 4.07% | 8.08 | 8.69 | 916441 | 77922 | 3.54% |
| 2026-04-24 | 8.06 | 8.11 | -0.04 | -0.49% | 8.00 | 8.20 | 569597 | 46206 | 2.20% |
| 2026-04-23 | 7.75 | 8.15 | 0.38 | 4.89% | 7.71 | 8.18 | 838785 | 67170 | 3.24% |
| 2026-04-22 | 7.65 | 7.77 | 0.12 | 1.57% | 7.62 | 7.82 | 420604 | 32614 | 1.62% |
| 2026-04-21 | 7.46 | 7.65 | 0.18 | 2.41% | 7.45 | 7.70 | 434576 | 33038 | 1.68% |
| 2026-04-20 | 7.51 | 7.47 | -0.03 | -0.40% | 7.37 | 7.57 | 400248 | 29840 | 1.55% |
| 2026-04-17 | 7.57 | 7.50 | -0.09 | -1.19% | 7.44 | 7.62 | 395429 | 29693 | 1.53% |
| 2026-04-16 | 7.37 | 7.59 | 0.21 | 2.85% | 7.37 | 7.60 | 536536 | 40302 | 2.07% |
| 2026-04-15 | 7.38 | 7.38 | -0.02 | -0.27% | 7.26 | 7.45 | 430405 | 31732 | 1.66% |
| 2026-04-14 | 7.47 | 7.40 | -0.09 | -1.20% | 7.33 | 7.50 | 367681 | 27181 | 1.42% |
| 2026-04-13 | 7.49 | 7.49 | 0.05 | 0.67% | 7.35 | 7.57 | 487826 | 36403 | 1.88% |
| 2026-04-10 | 7.46 | 7.44 | -0.05 | -0.67% | 7.42 | 7.58 | 406736 | 30476 | 1.57% |
| 2026-04-09 | 7.51 | 7.49 | -0.02 | -0.27% | 7.42 | 7.57 | 430773 | 32266 | 1.66% |
| 2026-04-08 | 7.54 | 7.51 | -0.18 | -2.34% | 7.37 | 7.63 | 773987 | 57881 | 2.99% |
| 2026-04-07 | 7.37 | 7.69 | 0.30 | 4.06% | 7.34 | 7.73 | 616281 | 46757 | 2.38% |
| 2026-04-03 | 7.61 | 7.39 | -0.21 | -2.76% | 7.32 | 7.62 | 360302 | 26672 | 1.39% |
| 2026-04-02 | 7.54 | 7.60 | 0.10 | 1.33% | 7.52 | 7.68 | 407673 | 30967 | 1.57% |
| 2026-04-01 | 7.57 | 7.50 | -0.04 | -0.53% | 7.45 | 7.64 | 428936 | 32390 | 1.66% |
| 2026-03-31 | 7.83 | 7.54 | -0.32 | -4.07% | 7.50 | 7.92 | 723990 | 55506 | 2.79% |
| 2026-03-30 | 8.02 | 7.86 | -0.13 | -1.63% | 7.75 | 8.07 | 649238 | 51270 | 2.51% |
| 2026-03-27 | 7.88 | 7.99 | 0.06 | 0.76% | 7.83 | 8.03 | 560785 | 44639 | 2.16% |
| 2026-03-26 | 7.87 | 7.93 | 0.07 | 0.89% | 7.78 | 8.01 | 658533 | 52099 | 2.54% |
| 2026-03-25 | 7.70 | 7.86 | 0.09 | 1.16% | 7.55 | 7.96 | 645752 | 50256 | 2.49% |
| 2026-03-24 | 7.63 | 7.77 | 0.20 | 2.64% | 7.57 | 7.81 | 616591 | 47523 | 2.38% |
| 2026-03-23 | 7.89 | 7.57 | -0.20 | -2.57% | 7.54 | 7.97 | 948231 | 73537 | 3.66% |