当前时间：2026-06-17 08:45:04 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 | 8.360 | 8.300 | -0.100 | -1.19% | 8.190 | 8.410 | 117742 | 9741 | 4.76% |
| 2026-06-15 | 8.360 | 8.400 | 0.090 | 1.08% | 8.260 | 8.490 | 128285 | 10717 | 5.18% |
| 2026-06-12 | 8.570 | 8.310 | -0.170 | -2.00% | 8.240 | 8.690 | 150429 | 12684 | 6.08% |
| 2026-06-11 | 8.710 | 8.480 | -0.720 | -7.83% | 8.350 | 8.950 | 211287 | 18102 | 8.53% |
| 2026-06-10 | 9.270 | 9.200 | -0.010 | -0.11% | 9.030 | 9.700 | 237498 | 22315 | 9.59% |
| 2026-06-09 | 9.250 | 9.210 | -0.020 | -0.22% | 8.910 | 9.510 | 186154 | 17036 | 7.52% |
| 2026-06-08 | 8.450 | 9.230 | 0.470 | 5.37% | 8.310 | 9.600 | 273170 | 24879 | 11.03% |
| 2026-06-05 | 8.470 | 8.760 | 0.420 | 5.04% | 8.350 | 8.930 | 199248 | 17303 | 8.05% |
| 2026-06-04 | 8.700 | 8.340 | -0.440 | -5.01% | 8.240 | 8.700 | 147627 | 12387 | 5.96% |
| 2026-06-03 | 8.820 | 8.780 | -0.270 | -2.98% | 8.620 | 8.950 | 147696 | 13008 | 5.97% |
| 2026-06-02 | 9.300 | 9.060 | -0.310 | -3.31% | 8.780 | 9.440 | 190665 | 17173 | 7.70% |
| 2026-06-01 | 8.810 | 9.370 | 0.670 | 7.70% | 8.700 | 9.550 | 258123 | 23741 | 10.43% |
| 2026-05-29 | 8.680 | 8.700 | -0.170 | -1.92% | 8.650 | 9.150 | 186507 | 16528 | 7.53% |
| 2026-05-28 | 8.980 | 8.870 | -0.550 | -5.84% | 8.200 | 9.100 | 294577 | 25608 | 11.90% |
| 2026-05-27 | 9.510 | 9.420 | 0.190 | 2.06% | 9.220 | 9.780 | 168055 | 15972 | 6.79% |
| 2026-05-26 | 9.740 | 9.230 | -0.360 | -3.75% | 9.150 | 9.780 | 139598 | 13002 | 5.64% |
| 2026-05-25 | 9.950 | 9.590 | -0.360 | -3.62% | 9.480 | 10.150 | 177972 | 17282 | 7.19% |
| 2026-05-22 | 9.830 | 9.950 | 0.150 | 1.53% | 9.480 | 9.980 | 166799 | 16215 | 6.74% |
| 2026-05-21 | 10.230 | 9.800 | -0.380 | -3.73% | 9.760 | 10.480 | 189783 | 19258 | 7.67% |
| 2026-05-20 | 10.750 | 10.180 | -0.720 | -6.61% | 10.150 | 10.780 | 271100 | 28227 | 10.95% |
| 2026-05-19 | 10.490 | 10.900 | 0.410 | 3.91% | 10.420 | 11.490 | 380318 | 41882 | 15.36% |
| 2026-05-18 | 10.610 | 10.490 | 0.070 | 0.67% | 10.370 | 10.840 | 176394 | 18563 | 7.13% |
| 2026-05-15 | 10.050 | 10.420 | 0.370 | 3.68% | 10.050 | 10.630 | 210757 | 21913 | 8.51% |
| 2026-05-14 | 10.890 | 10.050 | -0.650 | -6.07% | 10.010 | 10.910 | 202988 | 21066 | 8.20% |
| 2026-05-13 | 10.650 | 10.700 | 0.070 | 0.66% | 10.500 | 10.790 | 210650 | 22436 | 8.51% |
| 2026-05-12 | 10.510 | 10.630 | 0.070 | 0.66% | 10.430 | 10.910 | 204127 | 21777 | 8.25% |
| 2026-05-11 | 10.470 | 10.560 | 0.020 | 0.19% | 10.370 | 10.850 | 217322 | 22994 | 8.78% |
| 2026-05-08 | 10.620 | 10.540 | -0.080 | -0.75% | 10.540 | 10.960 | 293126 | 31499 | 11.84% |
| 2026-05-07 | 10.180 | 10.620 | 0.400 | 3.91% | 10.150 | 10.880 | 293199 | 30984 | 11.84% |
| 2026-05-06 | 10.180 | 10.220 | 0.190 | 1.89% | 10.050 | 10.440 | 203580 | 20896 | 8.22% |
| 2026-04-30 | 9.720 | 10.030 | 0.550 | 5.80% | 9.610 | 10.120 | 207054 | 20596 | 8.36% |
| 2026-04-29 | 9.270 | 9.480 | 0.150 | 1.61% | 9.250 | 9.610 | 112232 | 10659 | 4.53% |
| 2026-04-28 | 9.900 | 9.330 | -0.570 | -5.76% | 9.320 | 9.900 | 147233 | 14008 | 5.95% |
| 2026-04-27 | 9.810 | 9.900 | 0.180 | 1.85% | 9.570 | 9.960 | 119862 | 11726 | 4.84% |
| 2026-04-24 | 9.990 | 9.720 | -0.330 | -3.28% | 9.640 | 10.040 | 173208 | 16973 | 7.00% |
| 2026-04-23 | 10.660 | 10.050 | -0.540 | -5.10% | 10.050 | 10.660 | 204514 | 21051 | 8.26% |
| 2026-04-22 | 10.510 | 10.590 | -0.020 | -0.19% | 10.430 | 10.770 | 170676 | 18049 | 6.89% |
| 2026-04-21 | 11.010 | 10.610 | -0.590 | -5.27% | 10.550 | 11.250 | 251036 | 27084 | 10.14% |
| 2026-04-20 | 10.740 | 11.200 | 0.380 | 3.51% | 10.600 | 11.620 | 381479 | 42706 | 15.41% |
| 2026-04-17 | 10.420 | 10.820 | 0.320 | 3.05% | 10.300 | 10.970 | 322572 | 34288 | 13.03% |
| 2026-04-16 | 10.430 | 10.500 | 0.230 | 2.24% | 10.370 | 10.790 | 215116 | 22700 | 8.69% |
| 2026-04-15 | 10.600 | 10.270 | -0.240 | -2.28% | 10.000 | 10.650 | 206371 | 21402 | 8.34% |
| 2026-04-14 | 10.500 | 10.510 | 0.290 | 2.84% | 10.400 | 10.860 | 249974 | 26444 | 10.10% |
| 2026-04-13 | 10.000 | 10.220 | -0.050 | -0.49% | 9.900 | 10.380 | 162873 | 16490 | 6.58% |
| 2026-04-10 | 10.600 | 10.270 | -0.230 | -2.19% | 10.220 | 10.760 | 255361 | 26780 | 10.32% |
| 2026-04-09 | 10.470 | 10.500 | -0.470 | -4.28% | 10.300 | 10.660 | 353150 | 36942 | 14.27% |
| 2026-04-08 | 9.550 | 10.970 | 1.680 | 18.08% | 9.550 | 11.080 | 498010 | 52340 | 20.12% |
| 2026-04-07 | 9.170 | 9.290 | 0.240 | 2.65% | 9.040 | 9.390 | 136980 | 12633 | 5.53% |
| 2026-04-03 | 9.720 | 9.050 | -0.600 | -6.22% | 9.040 | 9.760 | 157789 | 14721 | 6.37% |
| 2026-04-02 | 10.090 | 9.650 | -0.500 | -4.93% | 9.540 | 10.180 | 215843 | 21094 | 8.72% |
| 2026-04-01 | 10.400 | 10.150 | -0.020 | -0.20% | 10.040 | 10.680 | 234215 | 24010 | 9.46% |
| 2026-03-31 | 9.800 | 10.170 | 0.530 | 5.50% | 9.610 | 10.440 | 330215 | 33477 | 13.34% |
| 2026-03-30 | 9.410 | 9.640 | -0.040 | -0.41% | 9.200 | 9.680 | 167425 | 15779 | 6.76% |
| 2026-03-27 | 9.570 | 9.680 | -0.160 | -1.63% | 9.450 | 9.910 | 165343 | 16028 | 6.68% |
| 2026-03-26 | 9.660 | 9.840 | 0.390 | 4.13% | 9.470 | 10.110 | 298987 | 29427 | 12.08% |
| 2026-03-25 | 9.100 | 9.450 | 0.510 | 5.70% | 8.950 | 9.740 | 249526 | 23522 | 10.08% |
| 2026-03-24 | 8.800 | 8.940 | 0.320 | 3.71% | 8.660 | 8.950 | 141996 | 12535 | 5.74% |
| 2026-03-23 | 8.700 | 8.620 | -0.270 | -3.04% | 8.580 | 9.020 | 156251 | 13788 | 6.31% |
| 2026-03-20 | 9.450 | 8.890 | -0.510 | -5.43% | 8.870 | 9.570 | 164530 | 15097 | 6.65% |
| 2026-03-19 | 9.700 | 9.400 | -0.510 | -5.15% | 9.330 | 9.720 | 156661 | 14901 | 6.33% |
| 2026-03-18 | 9.700 | 9.910 | 0.200 | 2.06% | 9.610 | 9.930 | 123497 | 12071 | 4.99% |
| 2026-03-17 | 10.280 | 9.710 | -0.520 | -5.08% | 9.670 | 10.280 | 159239 | 15819 | 6.43% |
| 2026-03-16 | 9.900 | 10.230 | 0.200 | 1.99% | 9.810 | 10.250 | 142942 | 14412 | 5.77% |
| 2026-03-13 | 10.000 | 10.030 | -0.110 | -1.08% | 9.980 | 10.470 | 160028 | 16226 | 6.46% |
| 2026-03-12 | 10.430 | 10.140 | -0.410 | -3.89% | 10.070 | 10.550 | 183784 | 18823 | 7.42% |
| 2026-03-11 | 10.970 | 10.550 | -0.470 | -4.26% | 10.500 | 11.020 | 251539 | 26856 | 10.16% |
| 2026-03-10 | 10.860 | 11.020 | 0.330 | 3.09% | 10.850 | 11.440 | 285834 | 31761 | 11.55% |
| 2026-03-09 | 10.500 | 10.690 | -0.120 | -1.11% | 10.050 | 10.690 | 234953 | 24271 | 9.49% |