当前时间：2026-06-21 10:28:13 星期日休市中
| 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 | 9.27 | 9.78 | 0.51 | 5.50% | 9.22 | 9.89 | 207042 | 20082 | 3.98% |
| 2026-06-17 | 9.06 | 9.27 | 0.12 | 1.31% | 9.05 | 9.44 | 121634 | 11314 | 2.34% |
| 2026-06-16 | 9.30 | 9.15 | -0.14 | -1.51% | 9.02 | 9.35 | 110976 | 10124 | 2.14% |
| 2026-06-15 | 9.15 | 9.29 | 0.24 | 2.65% | 9.14 | 9.42 | 84971 | 7886 | 1.64% |
| 2026-06-12 | 9.00 | 9.05 | 0.13 | 1.46% | 8.88 | 9.17 | 114347 | 10334 | 2.20% |
| 2026-06-11 | 8.90 | 8.92 | -0.06 | -0.67% | 8.79 | 9.00 | 53941 | 4788 | 1.04% |
| 2026-06-10 | 9.12 | 8.98 | -0.14 | -1.54% | 8.83 | 9.12 | 70401 | 6291 | 1.35% |
| 2026-06-09 | 9.00 | 9.12 | 0.30 | 3.40% | 8.81 | 9.18 | 88991 | 8025 | 1.71% |
| 2026-06-08 | 8.86 | 8.82 | -0.23 | -2.54% | 8.74 | 9.10 | 94482 | 8409 | 1.82% |
| 2026-06-05 | 9.01 | 9.05 | 0.03 | 0.33% | 8.85 | 9.20 | 84891 | 7671 | 1.64% |
| 2026-06-04 | 9.26 | 9.02 | -0.25 | -2.70% | 8.96 | 9.28 | 90170 | 8175 | 1.74% |
| 2026-06-03 | 9.32 | 9.27 | -0.06 | -0.64% | 9.18 | 9.40 | 82785 | 7664 | 1.59% |
| 2026-06-02 | 9.60 | 9.33 | -0.19 | -2.00% | 9.27 | 9.68 | 101302 | 9493 | 1.95% |
| 2026-06-01 | 9.04 | 9.52 | 0.49 | 5.43% | 9.02 | 9.60 | 166108 | 15589 | 3.20% |
| 2026-05-29 | 9.28 | 9.03 | -0.24 | -2.59% | 9.00 | 9.33 | 94574 | 8622 | 1.82% |
| 2026-05-28 | 9.35 | 9.27 | -0.06 | -0.64% | 9.02 | 9.43 | 107412 | 9894 | 2.07% |
| 2026-05-27 | 9.42 | 9.33 | -0.19 | -2.00% | 9.28 | 9.59 | 107381 | 10111 | 2.07% |
| 2026-05-26 | 12.99 | 12.65 | -0.30 | -2.32% | 12.45 | 12.99 | 88042 | 11077 | 2.20% |
| 2026-05-25 | 13.10 | 12.95 | -0.09 | -0.69% | 12.75 | 13.35 | 86027 | 11121 | 2.15% |
| 2026-05-22 | 12.99 | 13.04 | 0.22 | 1.72% | 12.84 | 13.14 | 69427 | 9015 | 1.74% |
| 2026-05-21 | 13.39 | 12.82 | -0.46 | -3.46% | 12.80 | 13.83 | 116522 | 15414 | 2.92% |
| 2026-05-20 | 13.10 | 13.28 | 0.13 | 0.99% | 12.85 | 13.40 | 90432 | 11941 | 2.26% |
| 2026-05-19 | 13.30 | 13.15 | -0.15 | -1.13% | 13.02 | 13.31 | 72220 | 9478 | 1.81% |
| 2026-05-18 | 13.36 | 13.30 | -0.05 | -0.37% | 13.03 | 13.40 | 85939 | 11347 | 2.15% |
| 2026-05-15 | 13.74 | 13.35 | -0.35 | -2.55% | 13.28 | 13.84 | 112055 | 15108 | 2.81% |
| 2026-05-14 | 14.20 | 13.70 | -0.45 | -3.18% | 13.70 | 14.32 | 92119 | 12833 | 2.31% |
| 2026-05-13 | 14.25 | 14.15 | -0.01 | -0.07% | 14.03 | 14.29 | 70516 | 9980 | 1.77% |
| 2026-05-12 | 14.46 | 14.16 | -0.29 | -2.01% | 14.05 | 14.54 | 96153 | 13659 | 2.42% |
| 2026-05-11 | 14.47 | 14.45 | -0.02 | -0.14% | 14.31 | 14.90 | 153396 | 22228 | 3.86% |
| 2026-05-08 | 14.09 | 14.47 | 0.37 | 2.62% | 13.85 | 14.52 | 118457 | 16891 | 2.98% |
| 2026-05-07 | 13.80 | 14.10 | 0.26 | 1.88% | 13.80 | 14.13 | 86533 | 12127 | 2.18% |
| 2026-05-06 | 13.61 | 13.84 | 0.27 | 1.99% | 13.55 | 13.92 | 104709 | 14403 | 2.63% |
| 2026-04-30 | 13.67 | 13.57 | -0.12 | -0.88% | 13.52 | 13.79 | 93917 | 12804 | 2.36% |
| 2026-04-29 | 13.88 | 13.69 | -0.20 | -1.44% | 13.66 | 13.96 | 111146 | 15318 | 2.79% |
| 2026-04-28 | 14.09 | 13.89 | -0.27 | -1.91% | 13.76 | 14.18 | 97638 | 13577 | 2.45% |
| 2026-04-27 | 13.78 | 14.16 | 0.33 | 2.39% | 13.01 | 14.20 | 211043 | 29208 | 5.31% |
| 2026-04-24 | 13.83 | 13.83 | -0.04 | -0.29% | 13.70 | 14.17 | 96788 | 13423 | 2.43% |
| 2026-04-23 | 14.22 | 13.87 | -0.37 | -2.60% | 13.78 | 14.27 | 121818 | 17011 | 3.06% |
| 2026-04-22 | 14.11 | 14.24 | 0.07 | 0.49% | 14.07 | 14.31 | 93103 | 13216 | 2.34% |
| 2026-04-21 | 14.15 | 14.17 | 0.05 | 0.35% | 13.92 | 14.17 | 101220 | 14271 | 2.55% |
| 2026-04-20 | 14.10 | 14.12 | 0.13 | 0.93% | 13.80 | 14.43 | 195801 | 27609 | 4.92% |
| 2026-04-17 | 14.13 | 13.99 | -0.15 | -1.06% | 13.85 | 14.22 | 107307 | 15018 | 2.70% |
| 2026-04-16 | 14.01 | 14.14 | 0.14 | 1.00% | 13.93 | 14.22 | 134009 | 18862 | 3.37% |
| 2026-04-15 | 14.00 | 14.00 | 0.00 | 0.00% | 13.81 | 14.14 | 130241 | 18203 | 3.27% |
| 2026-04-14 | 13.96 | 14.00 | 0.12 | 0.86% | 13.65 | 14.00 | 146243 | 20248 | 3.68% |
| 2026-04-13 | 13.40 | 13.88 | 0.25 | 1.83% | 13.37 | 13.99 | 195633 | 26965 | 4.92% |
| 2026-04-10 | 14.00 | 13.63 | -0.27 | -1.94% | 13.56 | 14.00 | 180565 | 24824 | 4.54% |
| 2026-04-09 | 13.70 | 13.90 | 0.08 | 0.58% | 13.60 | 14.02 | 230194 | 31916 | 5.79% |
| 2026-04-08 | 13.73 | 13.82 | 0.24 | 1.77% | 13.46 | 13.83 | 333362 | 45660 | 8.38% |
| 2026-04-07 | 13.69 | 13.58 | -0.10 | -0.73% | 13.30 | 14.16 | 379284 | 51295 | 9.54% |
| 2026-04-03 | 12.40 | 13.68 | 1.24 | 9.97% | 12.40 | 13.68 | 429749 | 57288 | 10.81% |
| 2026-04-02 | 12.59 | 12.44 | -0.23 | -1.82% | 12.31 | 12.64 | 98473 | 12274 | 2.48% |
| 2026-04-01 | 12.43 | 12.67 | 0.38 | 3.09% | 12.20 | 12.88 | 119313 | 14930 | 3.00% |
| 2026-03-31 | 12.35 | 12.29 | 0.00 | 0.00% | 12.19 | 12.48 | 74317 | 9172 | 1.87% |
| 2026-03-30 | 11.98 | 12.29 | 0.21 | 1.74% | 11.85 | 12.35 | 81975 | 9977 | 2.06% |
| 2026-03-27 | 11.84 | 12.08 | 0.35 | 2.98% | 11.70 | 12.38 | 116743 | 14111 | 2.94% |
| 2026-03-26 | 11.64 | 11.73 | -0.02 | -0.17% | 11.48 | 11.95 | 63262 | 7399 | 1.59% |
| 2026-03-25 | 11.57 | 11.75 | 0.34 | 2.98% | 11.41 | 11.83 | 73040 | 8528 | 1.84% |
| 2026-03-24 | 11.30 | 11.41 | 0.36 | 3.26% | 11.07 | 11.43 | 76913 | 8675 | 1.93% |
| 2026-03-23 | 11.54 | 11.05 | -0.76 | -6.44% | 10.91 | 11.67 | 116854 | 13200 | 2.94% |
| 2026-03-20 | 12.56 | 11.81 | -0.42 | -3.43% | 11.80 | 12.69 | 133578 | 16187 | 3.36% |
| 2026-03-19 | 12.20 | 12.23 | -0.05 | -0.41% | 12.05 | 12.43 | 101463 | 12450 | 2.55% |
| 2026-03-18 | 11.67 | 12.28 | 0.60 | 5.14% | 11.64 | 12.38 | 153938 | 18614 | 3.87% |
| 2026-03-17 | 11.93 | 11.68 | -0.24 | -2.01% | 11.67 | 11.95 | 72824 | 8588 | 1.83% |
| 2026-03-16 | 12.02 | 11.92 | -0.20 | -1.65% | 11.70 | 12.16 | 106933 | 12688 | 2.69% |
| 2026-03-13 | 12.00 | 12.12 | 0.12 | 1.00% | 11.95 | 12.31 | 100131 | 12152 | 2.52% |