当前时间：2026-06-17 00:05:49 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 8.54 | 8.78 | 0.25 | 2.93% | 8.35 | 8.88 | 47696 | 4130 | 1.16% |
| 2026-06-15 | 8.34 | 8.53 | 0.19 | 2.28% | 8.26 | 8.64 | 36725 | 3121 | 0.89% |
| 2026-06-12 | 8.08 | 8.34 | 0.26 | 3.22% | 8.01 | 8.37 | 41854 | 3431 | 1.02% |
| 2026-06-11 | 7.95 | 8.08 | 0.00 | 0.00% | 7.88 | 8.27 | 34888 | 2809 | 0.85% |
| 2026-06-10 | 7.65 | 8.08 | 0.47 | 6.18% | 7.55 | 8.28 | 60722 | 4862 | 1.48% |
| 2026-06-09 | 7.45 | 7.61 | 0.22 | 2.98% | 7.36 | 7.68 | 19672 | 1490 | 0.48% |
| 2026-06-08 | 7.50 | 7.39 | -0.14 | -1.86% | 7.29 | 7.63 | 22638 | 1684 | 0.55% |
| 2026-06-05 | 7.54 | 7.53 | 0.05 | 0.67% | 7.37 | 7.64 | 18937 | 1425 | 0.46% |
| 2026-06-04 | 7.62 | 7.48 | -0.16 | -2.09% | 7.45 | 7.67 | 27895 | 2103 | 0.68% |
| 2026-06-03 | 7.84 | 7.64 | -0.23 | -2.92% | 7.63 | 7.89 | 22759 | 1756 | 0.55% |
| 2026-06-02 | 8.03 | 7.87 | -0.14 | -1.75% | 7.82 | 8.03 | 19185 | 1510 | 0.47% |
| 2026-06-01 | 7.78 | 8.01 | 0.23 | 2.96% | 7.78 | 8.07 | 21445 | 1711 | 0.52% |
| 2026-05-29 | 7.96 | 7.78 | -0.22 | -2.75% | 7.75 | 8.03 | 28016 | 2205 | 0.68% |
| 2026-05-28 | 7.99 | 8.00 | 0.02 | 0.25% | 7.88 | 8.07 | 13508 | 1079 | 0.33% |
| 2026-05-27 | 8.07 | 7.98 | -0.08 | -0.99% | 7.91 | 8.12 | 20371 | 1627 | 0.50% |
| 2026-05-26 | 8.28 | 8.06 | -0.25 | -3.01% | 8.00 | 8.29 | 25224 | 2035 | 0.61% |
| 2026-05-25 | 8.20 | 8.31 | 0.08 | 0.97% | 8.11 | 8.41 | 32484 | 2692 | 0.79% |
| 2026-05-22 | 8.10 | 8.23 | 0.13 | 1.60% | 8.03 | 8.30 | 15721 | 1284 | 0.38% |
| 2026-05-21 | 8.31 | 8.10 | -0.27 | -3.23% | 8.09 | 8.52 | 28985 | 2411 | 0.71% |
| 2026-05-20 | 8.47 | 8.37 | -0.16 | -1.88% | 8.28 | 8.56 | 23013 | 1924 | 0.56% |
| 2026-05-19 | 8.54 | 8.53 | -0.02 | -0.23% | 8.41 | 8.64 | 17040 | 1448 | 0.41% |
| 2026-05-18 | 8.47 | 8.55 | 0.06 | 0.71% | 8.44 | 8.62 | 21760 | 1855 | 0.53% |
| 2026-05-15 | 8.70 | 8.49 | -0.10 | -1.16% | 8.47 | 8.70 | 22951 | 1967 | 0.56% |
| 2026-05-14 | 8.78 | 8.59 | -0.16 | -1.83% | 8.59 | 8.80 | 28772 | 2490 | 0.70% |
| 2026-05-13 | 8.80 | 8.75 | -0.06 | -0.68% | 8.66 | 8.84 | 20414 | 1780 | 0.50% |
| 2026-05-12 | 8.98 | 8.81 | -0.15 | -1.67% | 8.79 | 8.98 | 29725 | 2634 | 0.72% |
| 2026-05-11 | 8.81 | 8.96 | 0.15 | 1.70% | 8.70 | 9.03 | 53532 | 4747 | 1.30% |
| 2026-05-08 | 8.89 | 8.81 | -0.09 | -1.01% | 8.76 | 8.92 | 26975 | 2377 | 0.66% |
| 2026-05-07 | 9.04 | 8.90 | -0.14 | -1.55% | 8.87 | 9.06 | 39570 | 3529 | 0.96% |
| 2026-05-06 | 8.92 | 9.04 | 0.20 | 2.26% | 8.75 | 9.10 | 57849 | 5175 | 1.41% |
| 2026-04-30 | 8.96 | 8.84 | -0.09 | -1.01% | 8.82 | 8.99 | 22351 | 1982 | 0.54% |
| 2026-04-29 | 8.77 | 8.93 | 0.20 | 2.29% | 8.69 | 8.93 | 33483 | 2968 | 0.82% |
| 2026-04-28 | 8.66 | 8.73 | 0.01 | 0.11% | 8.65 | 8.77 | 23731 | 2065 | 0.58% |
| 2026-04-27 | 8.67 | 8.72 | 0.05 | 0.58% | 8.53 | 8.78 | 32926 | 2860 | 0.80% |
| 2026-04-24 | 8.51 | 8.67 | 0.11 | 1.29% | 8.44 | 8.70 | 29769 | 2554 | 0.72% |
| 2026-04-23 | 8.69 | 8.56 | -0.12 | -1.38% | 8.53 | 8.69 | 30726 | 2640 | 0.75% |
| 2026-04-22 | 8.63 | 8.68 | -0.04 | -0.46% | 8.60 | 8.74 | 33571 | 2906 | 0.82% |
| 2026-04-21 | 8.89 | 8.72 | -0.18 | -2.02% | 8.66 | 8.91 | 46925 | 4098 | 1.14% |
| 2026-04-20 | 9.04 | 8.90 | -0.09 | -1.00% | 8.83 | 9.04 | 31300 | 2781 | 0.76% |
| 2026-04-17 | 9.20 | 8.99 | -0.13 | -1.43% | 8.98 | 9.25 | 54199 | 4908 | 1.32% |
| 2026-04-16 | 9.12 | 9.12 | 0.06 | 0.66% | 8.91 | 9.15 | 65652 | 5915 | 1.60% |
| 2026-04-15 | 8.87 | 9.06 | 0.11 | 1.23% | 8.80 | 9.11 | 83727 | 7529 | 2.04% |
| 2026-04-14 | 8.90 | 8.95 | 0.04 | 0.45% | 8.77 | 8.97 | 66413 | 5892 | 1.62% |
| 2026-04-13 | 8.99 | 8.91 | -0.19 | -2.09% | 8.79 | 9.04 | 92402 | 8206 | 2.25% |
| 2026-04-10 | 9.48 | 9.10 | -0.35 | -3.70% | 9.00 | 9.59 | 159843 | 14716 | 3.89% |
| 2026-04-09 | 9.80 | 9.45 | -0.44 | -4.45% | 9.39 | 9.93 | 182516 | 17525 | 4.44% |
| 2026-04-08 | 10.42 | 9.89 | -0.64 | -6.08% | 9.48 | 10.55 | 396611 | 39210 | 9.66% |
| 2026-04-07 | 9.18 | 10.53 | 1.33 | 14.46% | 8.95 | 11.04 | 408972 | 43340 | 9.96% |
| 2026-04-03 | 9.27 | 9.20 | -0.25 | -2.65% | 8.93 | 9.42 | 82956 | 7586 | 2.02% |
| 2026-04-02 | 8.92 | 9.45 | 0.55 | 6.18% | 8.86 | 9.50 | 79038 | 7237 | 1.92% |
| 2026-04-01 | 8.73 | 8.90 | 0.27 | 3.13% | 8.61 | 8.92 | 25215 | 2224 | 0.61% |
| 2026-03-31 | 8.71 | 8.63 | -0.02 | -0.23% | 8.62 | 8.89 | 22578 | 1971 | 0.55% |
| 2026-03-30 | 8.52 | 8.65 | 0.05 | 0.58% | 8.48 | 8.82 | 24440 | 2119 | 0.60% |
| 2026-03-27 | 8.20 | 8.60 | 0.33 | 3.99% | 8.20 | 8.65 | 30982 | 2632 | 0.75% |
| 2026-03-26 | 8.38 | 8.27 | -0.15 | -1.78% | 8.25 | 8.52 | 15350 | 1283 | 0.37% |
| 2026-03-25 | 8.29 | 8.42 | 0.13 | 1.57% | 8.26 | 8.46 | 19854 | 1668 | 0.48% |
| 2026-03-24 | 8.01 | 8.29 | 0.35 | 4.41% | 8.01 | 8.30 | 30912 | 2527 | 0.75% |
| 2026-03-23 | 8.47 | 7.94 | -0.53 | -6.26% | 7.93 | 8.47 | 32409 | 2640 | 0.79% |
| 2026-03-20 | 8.65 | 8.47 | -0.21 | -2.42% | 8.43 | 8.79 | 20997 | 1798 | 0.51% |
| 2026-03-19 | 8.86 | 8.68 | -0.29 | -3.23% | 8.67 | 8.95 | 23610 | 2071 | 0.57% |
| 2026-03-18 | 8.80 | 8.97 | 0.20 | 2.28% | 8.78 | 8.98 | 15687 | 1393 | 0.38% |
| 2026-03-17 | 8.96 | 8.77 | -0.17 | -1.90% | 8.77 | 9.06 | 21089 | 1878 | 0.51% |
| 2026-03-16 | 9.00 | 8.94 | -0.07 | -0.78% | 8.91 | 9.09 | 30976 | 2778 | 0.75% |
| 2026-03-13 | 8.95 | 9.01 | 0.00 | 0.00% | 8.95 | 9.32 | 31316 | 2858 | 0.76% |
| 2026-03-12 | 9.10 | 9.01 | -0.05 | -0.55% | 9.00 | 9.10 | 17381 | 1570 | 0.42% |
| 2026-03-11 | 9.12 | 9.06 | -0.08 | -0.88% | 9.04 | 9.20 | 24571 | 2239 | 0.60% |
| 2026-03-10 | 9.16 | 9.14 | 0.08 | 0.88% | 9.09 | 9.23 | 21125 | 1931 | 0.51% |
| 2026-03-09 | 9.15 | 9.06 | -0.14 | -1.52% | 8.98 | 9.15 | 23728 | 2144 | 0.58% |