当前时间：2026-06-22 18:02:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 8.32 | 8.46 | 0.08 | 0.95% | 8.08 | 8.46 | 43201 | 3563 | 1.80% |
| 2026-06-18 | 8.43 | 8.38 | -0.10 | -1.18% | 8.30 | 8.50 | 30029 | 2523 | 1.25% |
| 2026-06-17 | 8.76 | 8.48 | -0.24 | -2.75% | 8.44 | 8.76 | 38524 | 3277 | 1.60% |
| 2026-06-16 | 8.73 | 8.72 | -0.01 | -0.11% | 8.46 | 8.75 | 38790 | 3332 | 1.61% |
| 2026-06-15 | 8.94 | 8.73 | -0.23 | -2.57% | 8.70 | 9.10 | 40062 | 3545 | 1.67% |
| 2026-06-12 | 8.72 | 8.96 | 0.20 | 2.28% | 8.62 | 8.99 | 43277 | 3828 | 1.80% |
| 2026-06-11 | 8.82 | 8.76 | -0.09 | -1.02% | 8.63 | 8.89 | 34716 | 3033 | 1.44% |
| 2026-06-10 | 8.89 | 8.85 | -0.12 | -1.34% | 8.73 | 9.03 | 36727 | 3247 | 1.53% |
| 2026-06-09 | 8.87 | 8.97 | 0.01 | 0.11% | 8.86 | 9.15 | 36707 | 3303 | 1.53% |
| 2026-06-08 | 9.20 | 8.96 | -0.24 | -2.61% | 8.83 | 9.32 | 53206 | 4820 | 2.21% |
| 2026-06-05 | 8.93 | 9.20 | 0.27 | 3.02% | 8.89 | 9.32 | 56455 | 5153 | 2.35% |
| 2026-06-04 | 9.18 | 8.93 | -0.25 | -2.72% | 8.82 | 9.34 | 53016 | 4755 | 2.20% |
| 2026-06-03 | 9.46 | 9.18 | -0.19 | -2.03% | 9.13 | 9.46 | 42372 | 3906 | 1.76% |
| 2026-06-02 | 9.77 | 9.37 | -0.42 | -4.29% | 9.32 | 9.95 | 69797 | 6630 | 2.90% |
| 2026-06-01 | 9.06 | 9.79 | 0.40 | 4.26% | 9.06 | 9.84 | 62831 | 6059 | 2.61% |
| 2026-05-29 | 9.30 | 9.39 | 0.09 | 0.97% | 9.29 | 9.61 | 53863 | 5099 | 2.24% |
| 2026-05-28 | 9.21 | 9.30 | -0.12 | -1.27% | 9.08 | 9.43 | 40038 | 3710 | 1.66% |
| 2026-05-27 | 9.52 | 9.42 | -0.10 | -1.05% | 9.17 | 9.58 | 47719 | 4467 | 1.98% |
| 2026-05-26 | 9.66 | 9.52 | -0.20 | -2.06% | 9.42 | 9.75 | 42971 | 4099 | 1.79% |
| 2026-05-25 | 9.75 | 9.72 | -0.08 | -0.82% | 9.61 | 9.95 | 31693 | 3093 | 1.32% |
| 2026-05-22 | 9.73 | 9.80 | 0.13 | 1.34% | 9.55 | 9.87 | 35468 | 3444 | 1.47% |
| 2026-05-21 | 10.12 | 9.67 | -0.38 | -3.78% | 9.64 | 10.15 | 41698 | 4123 | 1.73% |
| 2026-05-20 | 10.21 | 10.05 | -0.16 | -1.57% | 9.95 | 10.21 | 30096 | 3020 | 1.25% |
| 2026-05-19 | 10.09 | 10.21 | 0.12 | 1.19% | 10.03 | 10.36 | 36922 | 3757 | 1.53% |
| 2026-05-18 | 10.09 | 10.09 | 0.00 | 0.00% | 9.97 | 10.18 | 37779 | 3810 | 1.57% |
| 2026-05-15 | 10.20 | 10.09 | -0.15 | -1.46% | 10.05 | 10.28 | 35666 | 3617 | 1.48% |
| 2026-05-14 | 10.37 | 10.24 | -0.07 | -0.68% | 10.21 | 10.39 | 33116 | 3411 | 1.38% |
| 2026-05-13 | 10.30 | 10.31 | 0.01 | 0.10% | 10.22 | 10.43 | 33010 | 3401 | 1.37% |
| 2026-05-12 | 10.48 | 10.30 | -0.21 | -2.00% | 10.24 | 10.51 | 36974 | 3835 | 1.54% |
| 2026-05-11 | 10.54 | 10.51 | -0.04 | -0.38% | 10.41 | 10.63 | 32595 | 3414 | 1.36% |
| 2026-05-08 | 10.41 | 10.55 | 0.14 | 1.34% | 10.38 | 10.60 | 35667 | 3749 | 1.48% |
| 2026-05-07 | 10.56 | 10.41 | -0.22 | -2.07% | 10.39 | 10.71 | 53072 | 5582 | 2.21% |
| 2026-05-06 | 10.55 | 10.63 | 0.10 | 0.95% | 10.55 | 10.80 | 70775 | 7547 | 2.94% |
| 2026-04-30 | 10.40 | 10.53 | 0.09 | 0.86% | 10.38 | 10.73 | 78202 | 8278 | 3.25% |
| 2026-04-29 | 10.20 | 10.44 | 0.44 | 4.40% | 10.19 | 10.60 | 126619 | 13264 | 5.26% |
| 2026-04-28 | 10.03 | 10.00 | -0.03 | -0.30% | 9.87 | 10.08 | 41432 | 4130 | 1.72% |
| 2026-04-27 | 9.78 | 10.03 | 0.23 | 2.35% | 9.59 | 10.03 | 49491 | 4878 | 2.06% |
| 2026-04-24 | 9.65 | 9.80 | 0.05 | 0.51% | 9.61 | 9.85 | 33643 | 3269 | 1.40% |
| 2026-04-23 | 9.77 | 9.75 | 0.01 | 0.10% | 9.66 | 9.87 | 37206 | 3631 | 1.55% |
| 2026-04-22 | 9.82 | 9.74 | -0.10 | -1.02% | 9.73 | 9.87 | 28544 | 2791 | 1.19% |
| 2026-04-21 | 9.95 | 9.84 | -0.13 | -1.30% | 9.78 | 10.08 | 40873 | 4038 | 1.70% |
| 2026-04-20 | 9.85 | 9.97 | 0.04 | 0.40% | 9.81 | 9.97 | 36123 | 3577 | 1.50% |
| 2026-04-17 | 9.95 | 9.93 | -0.03 | -0.30% | 9.78 | 10.05 | 49943 | 4941 | 2.08% |
| 2026-04-16 | 9.99 | 9.96 | -0.09 | -0.90% | 9.66 | 10.03 | 71495 | 7031 | 2.97% |
| 2026-04-15 | 10.00 | 10.05 | 0.05 | 0.50% | 9.92 | 10.07 | 32653 | 3266 | 1.36% |
| 2026-04-14 | 10.15 | 10.00 | -0.12 | -1.19% | 9.85 | 10.16 | 52429 | 5228 | 2.18% |
| 2026-04-13 | 10.08 | 10.12 | -0.03 | -0.30% | 9.98 | 10.15 | 26926 | 2710 | 1.12% |
| 2026-04-10 | 10.01 | 10.15 | 0.22 | 2.22% | 9.96 | 10.22 | 31455 | 3190 | 1.31% |
| 2026-04-09 | 10.18 | 9.93 | -0.25 | -2.46% | 9.92 | 10.18 | 36314 | 3632 | 1.51% |
| 2026-04-08 | 10.08 | 10.18 | 0.27 | 2.72% | 9.95 | 10.18 | 44752 | 4511 | 1.86% |
| 2026-04-07 | 9.53 | 9.91 | 0.39 | 4.10% | 9.46 | 9.92 | 53605 | 5243 | 2.23% |
| 2026-04-03 | 9.97 | 9.52 | -0.45 | -4.51% | 9.47 | 10.02 | 52881 | 5091 | 2.20% |
| 2026-04-02 | 10.15 | 9.97 | -0.17 | -1.68% | 9.92 | 10.20 | 42804 | 4300 | 1.78% |
| 2026-04-01 | 10.40 | 10.14 | -0.16 | -1.55% | 10.05 | 10.46 | 62090 | 6339 | 2.58% |
| 2026-03-31 | 10.53 | 10.30 | -0.11 | -1.06% | 10.28 | 10.68 | 70860 | 7395 | 2.95% |
| 2026-03-30 | 10.10 | 10.41 | 0.25 | 2.46% | 9.98 | 10.44 | 77462 | 7960 | 3.22% |
| 2026-03-27 | 9.97 | 10.16 | 0.19 | 1.91% | 9.88 | 10.20 | 69193 | 6971 | 2.88% |
| 2026-03-26 | 9.93 | 9.97 | 0.06 | 0.61% | 9.86 | 10.14 | 82092 | 8184 | 3.41% |
| 2026-03-25 | 9.72 | 9.91 | 0.37 | 3.88% | 9.64 | 9.98 | 58864 | 5787 | 2.45% |
| 2026-03-24 | 9.33 | 9.54 | 0.39 | 4.26% | 9.12 | 9.55 | 61595 | 5768 | 2.56% |
| 2026-03-23 | 9.24 | 9.15 | -0.37 | -3.89% | 9.01 | 9.49 | 68147 | 6261 | 2.83% |
| 2026-03-20 | 9.87 | 9.52 | -0.25 | -2.56% | 9.47 | 9.96 | 53329 | 5118 | 2.22% |
| 2026-03-19 | 9.94 | 9.77 | -0.27 | -2.69% | 9.72 | 10.06 | 39594 | 3903 | 1.65% |
| 2026-03-18 | 9.97 | 10.04 | 0.07 | 0.70% | 9.81 | 10.09 | 28475 | 2841 | 1.18% |
| 2026-03-17 | 10.24 | 9.97 | -0.28 | -2.73% | 9.95 | 10.32 | 42571 | 4311 | 1.77% |
| 2026-03-16 | 10.15 | 10.25 | 0.17 | 1.69% | 10.08 | 10.30 | 41402 | 4228 | 1.72% |