当前时间：2026-06-22 16:13:43 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 | 8.71 | 8.72 | 0.01 | 0.11% | 8.55 | 8.85 | 42368 | 3693 | 1.06% |
| 2026-06-17 | 8.58 | 8.71 | 0.11 | 1.28% | 8.57 | 8.80 | 25346 | 2204 | 0.63% |
| 2026-06-16 | 8.55 | 8.60 | 0.01 | 0.12% | 8.38 | 8.73 | 37740 | 3228 | 0.94% |
| 2026-06-15 | 8.50 | 8.59 | -0.01 | -0.12% | 8.50 | 8.85 | 44722 | 3870 | 1.11% |
| 2026-06-12 | 8.24 | 8.60 | 0.38 | 4.62% | 8.24 | 8.63 | 51416 | 4319 | 1.28% |
| 2026-06-11 | 8.31 | 8.22 | -0.13 | -1.56% | 8.08 | 8.42 | 33626 | 2752 | 0.84% |
| 2026-06-10 | 8.40 | 8.35 | -0.05 | -0.60% | 8.25 | 8.56 | 46475 | 3896 | 1.16% |
| 2026-06-09 | 8.46 | 8.40 | -0.12 | -1.41% | 8.23 | 8.53 | 44455 | 3728 | 1.11% |
| 2026-06-08 | 8.15 | 8.52 | 0.01 | 0.12% | 8.15 | 8.92 | 79228 | 6726 | 1.97% |
| 2026-06-05 | 8.51 | 8.51 | -0.45 | -5.02% | 8.51 | 8.51 | 19009 | 1617 | 0.47% |
| 2026-06-04 | 9.19 | 8.96 | -0.47 | -4.98% | 8.96 | 9.40 | 37526 | 3387 | 0.94% |
| 2026-06-03 | 9.94 | 9.43 | -0.50 | -5.04% | 9.43 | 9.95 | 90374 | 8619 | 2.25% |
| 2026-06-02 | 9.55 | 9.93 | 0.47 | 4.97% | 9.38 | 9.93 | 98922 | 9708 | 2.47% |
| 2026-06-01 | 9.35 | 9.46 | 0.12 | 1.28% | 9.23 | 9.52 | 34664 | 3266 | 0.86% |
| 2026-05-29 | 9.51 | 9.34 | -0.06 | -0.64% | 9.27 | 9.58 | 39743 | 3742 | 0.99% |
| 2026-05-28 | 9.51 | 9.40 | -0.17 | -1.78% | 9.38 | 9.73 | 63173 | 6028 | 1.57% |
| 2026-05-27 | 9.28 | 9.57 | 0.28 | 3.01% | 9.06 | 9.72 | 63425 | 5951 | 1.58% |
| 2026-05-26 | 9.59 | 9.29 | -0.28 | -2.93% | 9.19 | 9.69 | 64656 | 6051 | 1.61% |
| 2026-05-25 | 9.39 | 9.57 | 0.13 | 1.38% | 9.39 | 9.78 | 57655 | 5546 | 1.44% |
| 2026-05-22 | 9.56 | 9.44 | 0.02 | 0.21% | 9.35 | 9.58 | 36308 | 3432 | 0.90% |
| 2026-05-21 | 9.47 | 9.42 | -0.24 | -2.48% | 9.42 | 9.93 | 64054 | 6200 | 1.60% |
| 2026-05-20 | 9.29 | 9.66 | 0.27 | 2.88% | 9.29 | 9.75 | 77339 | 7369 | 1.93% |
| 2026-05-19 | 9.55 | 9.39 | -0.20 | -2.09% | 9.12 | 9.80 | 116585 | 10892 | 2.91% |
| 2026-05-18 | 10.07 | 9.59 | -0.48 | -4.77% | 9.58 | 10.50 | 159684 | 15855 | 3.98% |
| 2026-05-15 | 10.00 | 10.07 | 0.48 | 5.01% | 10.00 | 10.07 | 67957 | 6839 | 1.69% |
| 2026-05-14 | 9.65 | 9.59 | -0.06 | -0.62% | 9.35 | 9.85 | 120348 | 11656 | 3.00% |
| 2026-05-13 | 9.53 | 9.65 | 0.46 | 5.01% | 9.20 | 9.65 | 125665 | 12049 | 3.13% |
| 2026-05-12 | 9.10 | 9.19 | 0.44 | 5.03% | 9.01 | 9.19 | 90119 | 8269 | 2.25% |
| 2026-05-11 | 8.47 | 8.75 | 0.42 | 5.04% | 8.46 | 8.75 | 40704 | 3550 | 1.01% |
| 2026-05-08 | 8.46 | 8.33 | -0.03 | -0.36% | 8.23 | 8.55 | 87906 | 7338 | 2.19% |
| 2026-05-07 | 8.39 | 8.36 | 0.34 | 4.24% | 8.07 | 8.42 | 159566 | 13352 | 3.98% |
| 2026-05-06 | 7.80 | 8.02 | 0.38 | 4.97% | 7.75 | 8.02 | 44647 | 3559 | 1.11% |
| 2026-04-30 | 7.35 | 7.64 | 0.36 | 4.95% | 7.21 | 7.64 | 87037 | 6565 | 2.17% |
| 2026-04-29 | 7.35 | 7.28 | 0.00 | 0.00% | 7.27 | 7.62 | 66069 | 4880 | 1.65% |
| 2026-04-28 | 6.95 | 7.28 | 0.17 | 2.39% | 6.92 | 7.47 | 70927 | 5070 | 1.77% |
| 2026-04-27 | 7.17 | 7.11 | 0.00 | 0.00% | 7.06 | 7.21 | 35525 | 2531 | 0.89% |
| 2026-04-24 | 6.76 | 7.11 | 0.34 | 5.02% | 6.66 | 7.11 | 40403 | 2807 | 1.01% |
| 2026-04-23 | 7.03 | 6.77 | -0.26 | -3.70% | 6.69 | 7.03 | 45131 | 3067 | 1.12% |
| 2026-04-22 | 7.01 | 7.03 | 0.00 | 0.00% | 7.00 | 7.08 | 23230 | 1633 | 0.58% |
| 2026-04-21 | 7.20 | 7.03 | -0.15 | -2.09% | 7.03 | 7.20 | 42565 | 3010 | 1.06% |
| 2026-04-20 | 7.17 | 7.18 | 0.02 | 0.28% | 7.15 | 7.24 | 20038 | 1441 | 0.50% |
| 2026-04-17 | 7.10 | 7.16 | 0.04 | 0.56% | 7.08 | 7.16 | 17442 | 1244 | 0.43% |
| 2026-04-16 | 7.11 | 7.12 | 0.01 | 0.14% | 7.05 | 7.14 | 22878 | 1622 | 0.57% |
| 2026-04-15 | 7.22 | 7.11 | -0.06 | -0.84% | 7.08 | 7.24 | 22961 | 1633 | 0.57% |
| 2026-04-14 | 7.28 | 7.17 | -0.11 | -1.51% | 7.12 | 7.30 | 30038 | 2156 | 0.75% |
| 2026-04-13 | 7.27 | 7.28 | 0.01 | 0.14% | 7.22 | 7.40 | 28716 | 2096 | 0.72% |
| 2026-04-10 | 7.16 | 7.27 | 0.11 | 1.54% | 7.13 | 7.33 | 28448 | 2060 | 0.71% |
| 2026-04-09 | 7.26 | 7.16 | -0.09 | -1.24% | 7.09 | 7.26 | 23951 | 1713 | 0.60% |
| 2026-04-08 | 7.32 | 7.25 | -0.02 | -0.28% | 7.21 | 7.36 | 32175 | 2333 | 0.80% |
| 2026-04-07 | 7.27 | 7.27 | 0.18 | 2.54% | 7.19 | 7.40 | 30446 | 2223 | 0.76% |
| 2026-04-03 | 7.20 | 7.09 | -0.10 | -1.39% | 7.09 | 7.32 | 31910 | 2295 | 0.80% |
| 2026-04-02 | 7.35 | 7.19 | -0.11 | -1.51% | 7.16 | 7.35 | 25808 | 1868 | 0.64% |
| 2026-04-01 | 7.29 | 7.30 | 0.14 | 1.96% | 7.17 | 7.48 | 75772 | 5551 | 1.89% |
| 2026-03-31 | 6.82 | 7.16 | 0.34 | 4.99% | 6.82 | 7.16 | 36366 | 2569 | 0.91% |
| 2026-03-30 | 6.77 | 6.82 | 0.05 | 0.74% | 6.67 | 6.82 | 24756 | 1672 | 0.62% |
| 2026-03-27 | 6.72 | 6.77 | 0.04 | 0.59% | 6.60 | 6.82 | 16997 | 1144 | 0.42% |
| 2026-03-26 | 6.85 | 6.73 | -0.12 | -1.75% | 6.71 | 6.98 | 20354 | 1388 | 0.51% |
| 2026-03-25 | 6.73 | 6.85 | 0.13 | 1.93% | 6.72 | 6.87 | 19537 | 1327 | 0.49% |
| 2026-03-24 | 6.78 | 6.72 | -0.02 | -0.30% | 6.55 | 6.85 | 33877 | 2250 | 0.84% |
| 2026-03-23 | 7.00 | 6.74 | -0.35 | -4.94% | 6.74 | 7.07 | 30658 | 2100 | 0.76% |
| 2026-03-20 | 7.01 | 7.09 | 0.01 | 0.14% | 6.93 | 7.23 | 27106 | 1921 | 0.68% |
| 2026-03-19 | 7.30 | 7.08 | -0.24 | -3.28% | 6.99 | 7.30 | 31931 | 2278 | 0.80% |
| 2026-03-18 | 7.30 | 7.32 | 0.02 | 0.27% | 7.18 | 7.32 | 30029 | 2175 | 0.75% |
| 2026-03-17 | 7.33 | 7.30 | -0.09 | -1.22% | 7.25 | 7.43 | 19148 | 1402 | 0.48% |
| 2026-03-16 | 7.46 | 7.39 | -0.03 | -0.40% | 7.20 | 7.46 | 25892 | 1892 | 0.65% |