当前时间：2026-06-24 19:54:41 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 8.400 | 8.340 | -0.080 | -0.95% | 8.160 | 8.510 | 16149 | 1340 | 1.05% |
| 2026-06-23 | 8.160 | 8.420 | 0.240 | 2.93% | 8.120 | 8.790 | 31692 | 2700 | 2.06% |
| 2026-06-22 | 8.070 | 8.180 | 0.140 | 1.74% | 7.770 | 8.510 | 27990 | 2273 | 1.82% |
| 2026-06-18 | 8.580 | 8.040 | -0.570 | -6.62% | 7.900 | 8.730 | 39684 | 3291 | 2.58% |
| 2026-06-17 | 7.770 | 8.610 | 0.840 | 10.81% | 7.660 | 8.980 | 47087 | 3965 | 3.06% |
| 2026-06-16 | 7.950 | 7.770 | -0.190 | -2.39% | 7.750 | 7.960 | 6938 | 545 | 0.45% |
| 2026-06-15 | 7.900 | 7.960 | 0.040 | 0.51% | 7.880 | 8.040 | 7405 | 588 | 0.48% |
| 2026-06-12 | 7.840 | 7.920 | 0.130 | 1.67% | 7.760 | 7.980 | 6196 | 489 | 0.40% |
| 2026-06-11 | 8.050 | 7.790 | -0.310 | -3.83% | 7.730 | 8.110 | 7241 | 568 | 0.47% |
| 2026-06-10 | 8.250 | 8.100 | -0.160 | -1.94% | 8.010 | 8.260 | 6922 | 561 | 0.45% |
| 2026-06-09 | 8.490 | 8.260 | -0.160 | -1.90% | 8.190 | 8.490 | 9714 | 807 | 0.63% |
| 2026-06-08 | 8.300 | 8.420 | 0.010 | 0.12% | 8.180 | 8.700 | 15023 | 1269 | 0.98% |
| 2026-06-05 | 7.940 | 8.410 | 0.440 | 5.52% | 7.940 | 8.540 | 21712 | 1816 | 1.41% |
| 2026-06-04 | 8.130 | 7.970 | -0.160 | -1.97% | 7.880 | 8.190 | 7873 | 627 | 0.51% |
| 2026-06-03 | 8.430 | 8.130 | -0.290 | -3.44% | 8.120 | 8.430 | 7581 | 625 | 0.49% |
| 2026-06-02 | 8.480 | 8.420 | -0.100 | -1.17% | 8.260 | 8.520 | 8088 | 678 | 0.53% |
| 2026-06-01 | 8.280 | 8.520 | 0.140 | 1.67% | 8.210 | 8.550 | 12479 | 1051 | 0.81% |
| 2026-05-29 | 8.270 | 8.380 | 0.110 | 1.33% | 8.270 | 8.870 | 18790 | 1604 | 1.22% |
| 2026-05-28 | 8.020 | 8.270 | 0.240 | 2.99% | 7.900 | 8.290 | 9612 | 779 | 0.62% |
| 2026-05-27 | 8.280 | 8.030 | -0.250 | -3.02% | 7.930 | 8.300 | 9957 | 801 | 0.65% |
| 2026-05-26 | 8.490 | 8.280 | -0.210 | -2.47% | 8.140 | 8.490 | 10338 | 852 | 0.67% |
| 2026-05-25 | 8.760 | 8.490 | -0.210 | -2.41% | 8.390 | 8.790 | 12329 | 1051 | 0.80% |
| 2026-05-22 | 8.950 | 8.700 | -0.160 | -1.81% | 8.660 | 8.990 | 11500 | 1009 | 0.75% |
| 2026-05-21 | 9.230 | 8.860 | -0.330 | -3.59% | 8.800 | 9.250 | 10495 | 947 | 0.68% |
| 2026-05-20 | 9.360 | 9.190 | -0.150 | -1.61% | 9.080 | 9.420 | 7900 | 726 | 0.51% |
| 2026-05-19 | 9.140 | 9.340 | 0.200 | 2.19% | 9.140 | 9.430 | 9808 | 917 | 0.64% |
| 2026-05-18 | 9.250 | 9.140 | -0.180 | -1.93% | 9.070 | 9.420 | 7410 | 678 | 0.48% |
| 2026-05-15 | 9.360 | 9.320 | -0.040 | -0.43% | 9.210 | 9.530 | 8506 | 795 | 0.55% |
| 2026-05-14 | 9.580 | 9.360 | -0.210 | -2.19% | 9.320 | 9.620 | 6455 | 609 | 0.42% |
| 2026-05-13 | 9.510 | 9.570 | 0.030 | 0.31% | 9.300 | 9.630 | 5843 | 556 | 0.38% |
| 2026-05-12 | 9.660 | 9.540 | -0.070 | -0.73% | 9.460 | 9.740 | 9063 | 872 | 0.59% |
| 2026-05-11 | 9.780 | 9.610 | -0.170 | -1.74% | 9.590 | 9.870 | 10096 | 973 | 0.66% |
| 2026-05-08 | 9.550 | 9.780 | 0.230 | 2.41% | 9.460 | 9.810 | 12845 | 1246 | 0.84% |
| 2026-05-07 | 9.390 | 9.550 | 0.160 | 1.70% | 9.390 | 9.670 | 10460 | 998 | 0.68% |
| 2026-05-06 | 9.470 | 9.390 | 0.000 | 0.00% | 9.330 | 9.490 | 8645 | 814 | 0.56% |
| 2026-04-30 | 9.260 | 9.390 | 0.140 | 1.51% | 9.210 | 9.460 | 8371 | 784 | 0.54% |
| 2026-04-29 | 9.150 | 9.250 | 0.060 | 0.65% | 9.150 | 9.420 | 10656 | 991 | 0.69% |
| 2026-04-28 | 9.310 | 9.190 | -0.120 | -1.29% | 9.090 | 9.470 | 7399 | 683 | 0.48% |
| 2026-04-27 | 9.470 | 9.310 | -0.150 | -1.59% | 9.230 | 9.550 | 7300 | 681 | 0.47% |
| 2026-04-24 | 9.650 | 9.460 | -0.240 | -2.47% | 9.450 | 9.700 | 7435 | 709 | 0.48% |
| 2026-04-23 | 9.990 | 9.700 | -0.210 | -2.12% | 9.650 | 10.000 | 7383 | 720 | 0.48% |
| 2026-04-22 | 9.730 | 9.910 | 0.140 | 1.43% | 9.720 | 10.030 | 7939 | 784 | 0.52% |
| 2026-04-21 | 10.000 | 9.770 | -0.220 | -2.20% | 9.700 | 10.000 | 10017 | 982 | 0.65% |
| 2026-04-20 | 9.860 | 9.990 | 0.120 | 1.22% | 9.750 | 10.200 | 16769 | 1682 | 1.09% |
| 2026-04-17 | 9.590 | 9.870 | 0.280 | 2.92% | 9.500 | 9.980 | 21944 | 2147 | 1.43% |
| 2026-04-16 | 9.550 | 9.590 | 0.070 | 0.74% | 9.490 | 9.610 | 4709 | 450 | 0.31% |
| 2026-04-15 | 9.600 | 9.520 | -0.010 | -0.10% | 9.450 | 9.690 | 5320 | 509 | 0.35% |
| 2026-04-14 | 9.530 | 9.530 | 0.060 | 0.63% | 9.470 | 9.590 | 4685 | 445 | 0.30% |
| 2026-04-13 | 9.530 | 9.470 | -0.080 | -0.84% | 9.410 | 9.560 | 4627 | 438 | 0.30% |
| 2026-04-10 | 9.500 | 9.550 | 0.090 | 0.95% | 9.490 | 9.660 | 6925 | 663 | 0.45% |
| 2026-04-09 | 9.640 | 9.460 | -0.240 | -2.47% | 9.410 | 9.640 | 8159 | 778 | 0.53% |
| 2026-04-08 | 9.480 | 9.700 | 0.400 | 4.30% | 9.420 | 9.720 | 10862 | 1039 | 0.71% |
| 2026-04-07 | 9.240 | 9.300 | 0.020 | 0.22% | 9.200 | 9.370 | 4339 | 402 | 0.28% |
| 2026-04-03 | 9.460 | 9.280 | -0.110 | -1.17% | 9.180 | 9.520 | 9073 | 841 | 0.59% |
| 2026-04-02 | 9.480 | 9.390 | -0.040 | -0.42% | 9.390 | 9.660 | 9981 | 951 | 0.65% |
| 2026-04-01 | 9.490 | 9.430 | 0.120 | 1.29% | 9.330 | 9.500 | 6981 | 656 | 0.45% |
| 2026-03-31 | 9.300 | 9.310 | -0.030 | -0.32% | 9.240 | 9.520 | 7580 | 711 | 0.49% |
| 2026-03-30 | 9.260 | 9.340 | -0.030 | -0.32% | 9.070 | 9.400 | 7997 | 740 | 0.52% |
| 2026-03-27 | 9.220 | 9.370 | 0.100 | 1.08% | 9.210 | 9.440 | 4695 | 439 | 0.31% |
| 2026-03-26 | 9.520 | 9.270 | -0.230 | -2.42% | 9.250 | 9.670 | 7383 | 703 | 0.48% |
| 2026-03-25 | 9.500 | 9.500 | 0.060 | 0.64% | 9.400 | 9.570 | 9993 | 948 | 0.65% |
| 2026-03-24 | 9.400 | 9.440 | 0.170 | 1.83% | 9.210 | 9.550 | 13930 | 1310 | 0.91% |
| 2026-03-23 | 9.940 | 9.270 | -0.690 | -6.93% | 9.220 | 9.940 | 12225 | 1166 | 0.79% |
| 2026-03-20 | 10.110 | 9.960 | -0.150 | -1.48% | 9.950 | 10.280 | 8657 | 873 | 0.56% |
| 2026-03-19 | 10.310 | 10.110 | -0.410 | -3.90% | 10.070 | 10.370 | 10884 | 1108 | 0.71% |
| 2026-03-18 | 10.460 | 10.520 | 0.060 | 0.57% | 10.350 | 10.560 | 6223 | 649 | 0.40% |
| 2026-03-17 | 10.740 | 10.460 | -0.170 | -1.60% | 10.460 | 10.740 | 5657 | 599 | 0.37% |
| 2026-03-16 | 10.740 | 10.630 | -0.060 | -0.56% | 10.510 | 10.750 | 6255 | 664 | 0.41% |