当前时间：2026-06-22 16:15:12 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 | 7.81 | 7.88 | 0.02 | 0.25% | 7.62 | 7.92 | 48190 | 3750 | 0.54% |
| 2026-06-17 | 8.01 | 7.86 | -0.24 | -2.96% | 7.83 | 8.07 | 89626 | 7091 | 1.01% |
| 2026-06-16 | 8.46 | 8.10 | -0.23 | -2.76% | 8.06 | 8.46 | 71648 | 5831 | 0.81% |
| 2026-06-15 | 8.36 | 8.33 | 0.03 | 0.36% | 8.25 | 8.65 | 84798 | 7156 | 0.96% |
| 2026-06-12 | 8.15 | 8.30 | 0.21 | 2.60% | 8.01 | 8.40 | 70841 | 5853 | 0.80% |
| 2026-06-11 | 8.22 | 8.09 | -0.13 | -1.58% | 8.04 | 8.22 | 42404 | 3429 | 0.48% |
| 2026-06-10 | 8.35 | 8.22 | -0.17 | -2.03% | 8.15 | 8.39 | 53046 | 4372 | 0.60% |
| 2026-06-09 | 8.18 | 8.39 | 0.30 | 3.71% | 8.10 | 8.58 | 94513 | 7893 | 1.07% |
| 2026-06-08 | 8.00 | 8.09 | -0.03 | -0.37% | 7.95 | 8.17 | 51711 | 4159 | 0.58% |
| 2026-06-05 | 8.08 | 8.12 | 0.04 | 0.50% | 8.00 | 8.30 | 49285 | 4026 | 0.56% |
| 2026-06-04 | 8.40 | 8.08 | -0.28 | -3.35% | 7.97 | 8.46 | 90550 | 7343 | 1.02% |
| 2026-06-03 | 8.57 | 8.54 | -0.03 | -0.35% | 8.42 | 8.58 | 39288 | 3338 | 0.44% |
| 2026-06-02 | 8.80 | 8.57 | -0.21 | -2.39% | 8.53 | 8.80 | 56087 | 4845 | 0.63% |
| 2026-06-01 | 8.85 | 8.78 | 0.04 | 0.46% | 8.66 | 8.89 | 88370 | 7739 | 1.00% |
| 2026-05-29 | 8.60 | 8.74 | 0.22 | 2.58% | 8.49 | 8.85 | 105698 | 9200 | 1.19% |
| 2026-05-28 | 8.55 | 8.52 | -0.13 | -1.50% | 8.45 | 8.70 | 53889 | 4615 | 0.61% |
| 2026-05-27 | 8.50 | 8.65 | 0.11 | 1.29% | 8.27 | 8.83 | 104336 | 8921 | 1.18% |
| 2026-05-26 | 8.67 | 8.54 | -0.13 | -1.50% | 8.45 | 8.72 | 70592 | 6021 | 0.80% |
| 2026-05-25 | 8.68 | 8.67 | 0.00 | 0.00% | 8.51 | 8.85 | 71798 | 6227 | 0.81% |
| 2026-05-22 | 8.95 | 8.67 | -0.20 | -2.25% | 8.62 | 8.95 | 85317 | 7423 | 0.96% |
| 2026-05-21 | 8.55 | 8.87 | 0.33 | 3.86% | 8.51 | 9.30 | 250061 | 22551 | 2.82% |
| 2026-05-20 | 8.48 | 8.54 | 0.06 | 0.71% | 8.38 | 8.57 | 50011 | 4240 | 0.56% |
| 2026-05-19 | 8.40 | 8.48 | 0.07 | 0.83% | 8.36 | 8.57 | 56510 | 4784 | 0.64% |
| 2026-05-18 | 8.71 | 8.41 | -0.35 | -4.00% | 8.19 | 8.79 | 155977 | 13092 | 1.76% |
| 2026-05-15 | 8.79 | 8.76 | -0.03 | -0.34% | 8.74 | 8.90 | 56630 | 4991 | 0.64% |
| 2026-05-14 | 8.99 | 8.79 | -0.21 | -2.33% | 8.75 | 9.03 | 91096 | 8048 | 1.03% |
| 2026-05-13 | 9.00 | 9.00 | -0.03 | -0.33% | 8.97 | 9.08 | 50951 | 4585 | 0.57% |
| 2026-05-12 | 9.18 | 9.03 | -0.11 | -1.20% | 9.02 | 9.18 | 55859 | 5073 | 0.63% |
| 2026-05-11 | 9.18 | 9.14 | -0.04 | -0.44% | 9.07 | 9.18 | 46959 | 4285 | 0.53% |
| 2026-05-08 | 9.14 | 9.18 | 0.04 | 0.44% | 9.06 | 9.21 | 54407 | 4973 | 0.61% |
| 2026-05-07 | 9.10 | 9.14 | -0.05 | -0.54% | 9.06 | 9.21 | 53115 | 4850 | 0.60% |
| 2026-05-06 | 9.09 | 9.19 | 0.12 | 1.32% | 9.09 | 9.35 | 95802 | 8789 | 1.08% |
| 2026-04-30 | 9.21 | 9.07 | -0.23 | -2.47% | 9.03 | 9.25 | 77558 | 7055 | 0.87% |
| 2026-04-29 | 9.00 | 9.30 | 0.25 | 2.76% | 8.96 | 9.38 | 88174 | 8125 | 0.99% |
| 2026-04-28 | 8.92 | 9.05 | -0.02 | -0.22% | 8.92 | 9.11 | 77470 | 6982 | 0.87% |
| 2026-04-27 | 9.19 | 9.07 | -0.04 | -0.44% | 8.88 | 9.19 | 89882 | 8106 | 1.01% |
| 2026-04-24 | 9.19 | 9.11 | -0.11 | -1.19% | 9.10 | 9.24 | 47451 | 4349 | 0.53% |
| 2026-04-23 | 9.28 | 9.22 | -0.08 | -0.86% | 9.13 | 9.33 | 71994 | 6648 | 0.81% |
| 2026-04-22 | 9.39 | 9.30 | -0.06 | -0.64% | 9.27 | 9.45 | 53203 | 4962 | 0.60% |
| 2026-04-21 | 9.44 | 9.36 | -0.09 | -0.95% | 9.33 | 9.48 | 45601 | 4275 | 0.51% |
| 2026-04-20 | 9.45 | 9.45 | -0.01 | -0.11% | 9.37 | 9.52 | 55013 | 5200 | 0.62% |
| 2026-04-17 | 9.53 | 9.46 | -0.07 | -0.73% | 9.41 | 9.57 | 72657 | 6869 | 0.82% |
| 2026-04-16 | 9.47 | 9.53 | 0.06 | 0.63% | 9.44 | 9.59 | 60231 | 5743 | 0.68% |
| 2026-04-15 | 9.60 | 9.47 | -0.15 | -1.56% | 9.41 | 9.60 | 72982 | 6922 | 0.82% |
| 2026-04-14 | 9.59 | 9.62 | 0.08 | 0.84% | 9.44 | 9.69 | 84152 | 8055 | 0.95% |
| 2026-04-13 | 9.80 | 9.54 | -0.26 | -2.65% | 9.41 | 9.82 | 104958 | 10016 | 1.18% |
| 2026-04-10 | 9.75 | 9.80 | 0.14 | 1.45% | 9.71 | 9.89 | 86495 | 8473 | 0.98% |
| 2026-04-09 | 9.50 | 9.66 | 0.09 | 0.94% | 9.45 | 9.81 | 119389 | 11585 | 1.35% |
| 2026-04-08 | 9.56 | 9.57 | 0.05 | 0.53% | 9.34 | 9.66 | 141883 | 13463 | 1.60% |
| 2026-04-07 | 8.98 | 9.52 | 0.56 | 6.25% | 8.98 | 9.59 | 183962 | 17291 | 2.07% |
| 2026-04-03 | 9.00 | 8.96 | -0.07 | -0.78% | 8.85 | 9.24 | 103836 | 9407 | 1.17% |
| 2026-04-02 | 9.37 | 9.03 | -0.34 | -3.63% | 8.83 | 9.40 | 167119 | 15090 | 1.88% |
| 2026-04-01 | 9.54 | 9.37 | -0.02 | -0.21% | 9.31 | 9.63 | 92422 | 8727 | 1.04% |
| 2026-03-31 | 9.73 | 9.39 | -0.31 | -3.20% | 9.38 | 9.79 | 76523 | 7283 | 0.86% |
| 2026-03-30 | 9.43 | 9.70 | 0.14 | 1.46% | 9.37 | 9.89 | 104110 | 10094 | 1.17% |
| 2026-03-27 | 9.50 | 9.56 | -0.02 | -0.21% | 9.45 | 9.61 | 53803 | 5131 | 0.61% |
| 2026-03-26 | 9.82 | 9.58 | -0.23 | -2.34% | 9.53 | 9.86 | 70072 | 6770 | 0.79% |
| 2026-03-25 | 9.42 | 9.81 | 0.38 | 4.03% | 9.30 | 9.94 | 129834 | 12593 | 1.46% |
| 2026-03-24 | 9.15 | 9.43 | 0.39 | 4.31% | 8.87 | 9.48 | 125781 | 11560 | 1.42% |
| 2026-03-23 | 9.50 | 9.04 | -0.52 | -5.44% | 8.92 | 9.50 | 154545 | 14172 | 1.74% |
| 2026-03-20 | 9.95 | 9.56 | -0.33 | -3.34% | 9.56 | 9.99 | 104326 | 10152 | 1.18% |
| 2026-03-19 | 9.96 | 9.89 | -0.09 | -0.90% | 9.78 | 10.08 | 115776 | 11453 | 1.31% |
| 2026-03-18 | 10.13 | 9.98 | -0.18 | -1.77% | 9.81 | 10.24 | 149455 | 14908 | 1.68% |
| 2026-03-17 | 10.40 | 10.16 | -0.37 | -3.51% | 10.13 | 10.55 | 160286 | 16514 | 1.81% |
| 2026-03-16 | 10.16 | 10.53 | 0.37 | 3.64% | 10.16 | 10.80 | 374821 | 39559 | 4.23% |