当前时间：2026-07-01 15:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 8.370 | 8.180 | -0.050 | -0.61% | 8.140 | 8.420 | 13822 | 1142 | 2.59% |
| 2026-06-29 | 8.410 | 8.230 | -0.260 | -3.06% | 8.100 | 8.480 | 18903 | 1563 | 3.54% |
| 2026-06-26 | 8.840 | 8.490 | -0.240 | -2.75% | 8.410 | 8.840 | 18947 | 1619 | 3.55% |
| 2026-06-25 | 8.990 | 8.730 | -0.290 | -3.22% | 8.730 | 8.990 | 17661 | 1557 | 3.31% |
| 2026-06-24 | 9.200 | 9.020 | -0.250 | -2.70% | 8.880 | 9.200 | 12946 | 1165 | 2.42% |
| 2026-06-23 | 9.390 | 9.270 | -0.100 | -1.07% | 9.200 | 9.660 | 20137 | 1900 | 3.77% |
| 2026-06-22 | 9.110 | 9.370 | 0.350 | 3.88% | 8.600 | 9.410 | 30800 | 2770 | 5.77% |
| 2026-06-18 | 9.320 | 9.020 | -0.310 | -3.32% | 9.000 | 9.330 | 22643 | 2062 | 4.24% |
| 2026-06-17 | 9.400 | 9.330 | -0.180 | -1.89% | 9.200 | 9.650 | 22527 | 2107 | 4.22% |
| 2026-06-16 | 9.610 | 9.510 | -0.150 | -1.55% | 9.440 | 9.710 | 24107 | 2295 | 4.51% |
| 2026-06-15 | 9.890 | 9.660 | -0.270 | -2.72% | 9.560 | 9.890 | 27311 | 2637 | 5.11% |
| 2026-06-12 | 9.940 | 9.930 | -0.440 | -4.24% | 9.640 | 10.090 | 44300 | 4379 | 8.30% |
| 2026-06-11 | 10.300 | 10.370 | 0.260 | 2.57% | 10.220 | 10.780 | 43605 | 4573 | 8.17% |
| 2026-06-10 | 10.120 | 10.110 | -0.090 | -0.88% | 10.010 | 10.780 | 38342 | 3971 | 7.18% |
| 2026-06-09 | 10.310 | 10.200 | -0.610 | -5.64% | 10.060 | 10.490 | 41907 | 4283 | 7.85% |
| 2026-06-08 | 9.350 | 10.810 | 1.130 | 11.67% | 9.350 | 10.900 | 73428 | 7549 | 13.75% |
| 2026-06-05 | 9.420 | 9.680 | 0.230 | 2.43% | 9.330 | 9.870 | 26075 | 2520 | 4.88% |
| 2026-06-04 | 9.830 | 9.450 | -0.510 | -5.12% | 9.410 | 9.830 | 29618 | 2829 | 5.55% |
| 2026-06-03 | 9.890 | 9.960 | 0.150 | 1.53% | 9.640 | 9.980 | 26243 | 2571 | 4.91% |
| 2026-06-02 | 10.020 | 9.810 | -0.090 | -0.91% | 9.630 | 10.020 | 11700 | 1140 | 2.19% |
| 2026-06-01 | 9.600 | 9.900 | 0.260 | 2.70% | 9.600 | 10.000 | 14207 | 1400 | 2.66% |
| 2026-05-29 | 9.880 | 9.640 | -0.170 | -1.73% | 9.600 | 10.010 | 20449 | 2014 | 3.83% |
| 2026-05-28 | 9.680 | 9.810 | 0.130 | 1.34% | 9.530 | 9.950 | 19060 | 1850 | 3.57% |
| 2026-05-27 | 9.990 | 9.680 | -0.390 | -3.87% | 9.580 | 10.080 | 25464 | 2486 | 4.77% |
| 2026-05-26 | 10.300 | 10.070 | -0.300 | -2.89% | 9.940 | 10.420 | 26859 | 2702 | 5.03% |
| 2026-05-25 | 10.900 | 10.370 | -0.390 | -3.62% | 10.220 | 10.900 | 37149 | 3868 | 6.96% |
| 2026-05-22 | 10.720 | 10.760 | 0.100 | 0.94% | 10.610 | 10.880 | 18191 | 1955 | 3.41% |
| 2026-05-21 | 11.330 | 10.660 | -0.650 | -5.75% | 10.660 | 11.390 | 32367 | 3585 | 6.06% |
| 2026-05-20 | 11.690 | 11.310 | -0.360 | -3.08% | 11.200 | 11.720 | 31340 | 3559 | 5.87% |
| 2026-05-19 | 11.780 | 11.670 | -0.030 | -0.26% | 11.600 | 11.880 | 25455 | 2975 | 4.77% |
| 2026-05-18 | 12.190 | 11.700 | -0.440 | -3.62% | 11.680 | 12.190 | 35737 | 4227 | 6.69% |
| 2026-05-15 | 17.010 | 17.350 | 0.470 | 2.78% | 16.880 | 17.690 | 33087 | 5725 | 8.68% |
| 2026-05-14 | 17.680 | 16.880 | -0.800 | -4.52% | 16.880 | 17.920 | 38007 | 6614 | 9.97% |
| 2026-05-13 | 17.660 | 17.680 | 0.020 | 0.11% | 17.430 | 17.860 | 31455 | 5542 | 8.25% |
| 2026-05-12 | 17.490 | 17.660 | 0.330 | 1.90% | 17.330 | 17.760 | 33554 | 5903 | 8.80% |
| 2026-05-11 | 17.410 | 17.330 | 0.110 | 0.64% | 17.080 | 17.680 | 28088 | 4845 | 7.36% |
| 2026-05-08 | 16.860 | 17.220 | 0.350 | 2.07% | 16.750 | 17.250 | 30919 | 5286 | 8.11% |
| 2026-05-07 | 16.500 | 16.870 | 0.420 | 2.55% | 16.350 | 16.930 | 28688 | 4789 | 7.52% |
| 2026-05-06 | 16.320 | 16.450 | -0.030 | -0.18% | 16.210 | 16.690 | 25102 | 4133 | 6.58% |
| 2026-04-30 | 16.310 | 16.480 | 0.280 | 1.73% | 16.230 | 16.530 | 25252 | 4137 | 6.62% |
| 2026-04-29 | 16.210 | 16.200 | -0.140 | -0.86% | 16.100 | 16.460 | 24201 | 3943 | 6.35% |
| 2026-04-28 | 16.650 | 16.340 | -0.390 | -2.33% | 16.320 | 16.950 | 22878 | 3800 | 6.00% |
| 2026-04-27 | 16.430 | 16.730 | 0.290 | 1.76% | 16.100 | 16.860 | 25284 | 4179 | 6.63% |
| 2026-04-24 | 17.010 | 16.440 | -0.640 | -3.75% | 16.410 | 17.130 | 32759 | 5464 | 8.59% |
| 2026-04-23 | 17.300 | 17.080 | -0.110 | -0.64% | 16.800 | 17.400 | 35196 | 6034 | 9.23% |
| 2026-04-22 | 17.360 | 17.190 | -0.170 | -0.98% | 17.150 | 17.540 | 27836 | 4812 | 7.30% |
| 2026-04-21 | 17.770 | 17.360 | -0.430 | -2.42% | 17.260 | 17.790 | 31450 | 5478 | 8.25% |
| 2026-04-20 | 17.300 | 17.790 | 0.560 | 3.25% | 17.110 | 17.970 | 55077 | 9716 | 14.44% |
| 2026-04-17 | 16.900 | 17.230 | 0.350 | 2.07% | 16.600 | 17.450 | 44556 | 7577 | 11.68% |
| 2026-04-16 | 17.240 | 16.880 | -0.220 | -1.29% | 16.610 | 17.280 | 30789 | 5177 | 8.07% |
| 2026-04-15 | 17.480 | 17.100 | -0.310 | -1.78% | 17.090 | 17.680 | 42300 | 7335 | 11.09% |
| 2026-04-14 | 16.860 | 17.410 | 0.010 | 0.06% | 16.850 | 17.440 | 51985 | 8923 | 13.63% |
| 2026-04-13 | 16.460 | 17.400 | 1.440 | 9.02% | 16.180 | 17.540 | 82235 | 13914 | 21.56% |
| 2026-04-10 | 15.910 | 15.960 | 0.070 | 0.44% | 15.730 | 16.080 | 24526 | 3903 | 6.43% |
| 2026-04-09 | 16.350 | 15.890 | -0.390 | -2.40% | 15.820 | 16.370 | 30408 | 4866 | 7.97% |
| 2026-04-08 | 16.000 | 16.280 | 0.320 | 2.01% | 15.350 | 16.530 | 55397 | 8928 | 14.52% |
| 2026-04-07 | 15.580 | 15.960 | 0.330 | 2.11% | 15.390 | 16.150 | 31258 | 4941 | 8.20% |
| 2026-04-03 | 16.510 | 15.630 | -0.950 | -5.73% | 15.620 | 16.570 | 46251 | 7383 | 12.13% |
| 2026-04-02 | 16.010 | 16.580 | 0.600 | 3.75% | 16.000 | 16.800 | 55593 | 9158 | 14.58% |
| 2026-04-01 | 15.950 | 15.980 | 0.070 | 0.44% | 15.910 | 16.250 | 27187 | 4359 | 7.13% |
| 2026-03-31 | 16.800 | 15.910 | -0.780 | -4.67% | 15.910 | 16.880 | 55243 | 8942 | 14.48% |
| 2026-03-30 | 17.310 | 16.690 | -0.280 | -1.65% | 16.640 | 17.600 | 45319 | 7717 | 11.88% |
| 2026-03-27 | 17.230 | 16.970 | -0.260 | -1.51% | 16.780 | 17.230 | 32635 | 5544 | 8.56% |
| 2026-03-26 | 16.960 | 17.230 | 0.210 | 1.23% | 16.510 | 17.490 | 51260 | 8732 | 13.44% |
| 2026-03-25 | 16.880 | 17.020 | -0.030 | -0.18% | 16.360 | 17.060 | 43794 | 7328 | 11.48% |
| 2026-03-24 | 16.690 | 17.050 | -0.140 | -0.81% | 16.600 | 17.170 | 45287 | 7642 | 11.87% |
| 2026-03-23 | 18.010 | 17.190 | -0.810 | -4.50% | 16.700 | 18.280 | 59636 | 10359 | 15.64% |