当前时间：2026-07-01 15:20:50 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 | 12.500 | 14.580 | 2.080 | 16.64% | 12.500 | 14.870 | 51683 | 7260 | 3.42% |
| 2026-06-29 | 12.920 | 12.500 | -0.330 | -2.57% | 12.400 | 13.260 | 30657 | 3889 | 2.03% |
| 2026-06-26 | 14.100 | 12.830 | -0.860 | -6.28% | 12.580 | 14.100 | 34691 | 4547 | 2.29% |
| 2026-06-25 | 14.610 | 13.690 | -0.920 | -6.30% | 13.340 | 14.610 | 42317 | 5861 | 2.80% |
| 2026-06-24 | 14.990 | 14.610 | -0.540 | -3.56% | 14.360 | 15.600 | 33729 | 5003 | 2.23% |
| 2026-06-23 | 15.000 | 15.150 | -0.150 | -0.98% | 14.700 | 15.740 | 40204 | 6084 | 2.66% |
| 2026-06-22 | 13.740 | 15.300 | 1.450 | 10.47% | 13.740 | 15.380 | 46702 | 6798 | 3.09% |
| 2026-06-18 | 14.010 | 13.850 | -0.260 | -1.84% | 13.410 | 14.490 | 36814 | 5126 | 2.44% |
| 2026-06-17 | 12.930 | 14.110 | 0.880 | 6.65% | 12.910 | 14.780 | 66017 | 9152 | 4.37% |
| 2026-06-16 | 12.100 | 13.230 | 1.180 | 9.79% | 12.060 | 13.850 | 73039 | 9606 | 4.83% |
| 2026-06-15 | 11.630 | 12.050 | 0.550 | 4.78% | 11.120 | 12.080 | 35584 | 4148 | 2.35% |
| 2026-06-12 | 11.270 | 11.500 | 0.200 | 1.77% | 11.270 | 11.700 | 24397 | 2794 | 1.61% |
| 2026-06-11 | 11.520 | 11.300 | -0.390 | -3.34% | 10.740 | 11.550 | 41962 | 4673 | 2.78% |
| 2026-06-10 | 10.940 | 11.690 | 0.920 | 8.54% | 10.890 | 12.460 | 55509 | 6494 | 3.67% |
| 2026-06-09 | 11.060 | 10.770 | -0.030 | -0.28% | 10.580 | 11.200 | 24951 | 2697 | 1.65% |
| 2026-06-08 | 11.380 | 10.800 | -0.740 | -6.41% | 10.690 | 11.690 | 46523 | 5182 | 3.08% |
| 2026-06-05 | 11.030 | 11.540 | -0.310 | -2.62% | 10.800 | 12.200 | 74555 | 8452 | 4.93% |
| 2026-06-04 | 10.790 | 11.850 | 1.790 | 17.79% | 10.250 | 12.480 | 97818 | 11293 | 6.47% |
| 2026-06-03 | 10.010 | 10.060 | -0.140 | -1.37% | 9.950 | 10.800 | 44323 | 4597 | 2.93% |
| 2026-06-02 | 9.600 | 10.200 | 0.530 | 5.48% | 9.280 | 10.550 | 62845 | 6134 | 4.16% |
| 2026-06-01 | 10.900 | 9.670 | -1.630 | -14.42% | 9.600 | 10.900 | 76492 | 7686 | 5.06% |
| 2026-05-29 | 13.800 | 11.300 | -2.740 | -19.52% | 10.330 | 13.800 | 133727 | 15358 | 8.85% |
| 2026-05-28 | 11.390 | 14.040 | 2.820 | 25.13% | 11.000 | 14.150 | 115503 | 14860 | 7.64% |
| 2026-05-27 | 9.970 | 11.220 | 1.350 | 13.68% | 9.970 | 12.260 | 90138 | 10301 | 5.96% |
| 2026-05-26 | 8.950 | 9.870 | 0.900 | 10.03% | 8.710 | 9.900 | 45157 | 4266 | 2.99% |
| 2026-05-25 | 8.570 | 8.970 | 0.510 | 6.03% | 8.400 | 8.980 | 28338 | 2491 | 1.87% |
| 2026-05-22 | 8.400 | 8.460 | 0.030 | 0.36% | 8.130 | 8.460 | 20439 | 1694 | 1.35% |
| 2026-05-21 | 8.550 | 8.530 | 0.060 | 0.71% | 8.450 | 8.960 | 25141 | 2199 | 1.66% |
| 2026-05-20 | 8.520 | 8.470 | -0.040 | -0.47% | 8.390 | 8.540 | 6060 | 512 | 0.40% |
| 2026-05-19 | 8.370 | 8.510 | 0.170 | 2.04% | 8.330 | 8.550 | 15957 | 1355 | 1.06% |
| 2026-05-18 | 8.440 | 8.340 | -0.100 | -1.18% | 8.300 | 8.480 | 8860 | 741 | 0.59% |
| 2026-05-15 | 8.370 | 8.440 | -0.010 | -0.12% | 8.340 | 8.470 | 7040 | 592 | 0.47% |
| 2026-05-14 | 8.560 | 8.450 | -0.150 | -1.74% | 8.240 | 8.570 | 7819 | 656 | 0.52% |
| 2026-05-13 | 8.480 | 8.600 | 0.140 | 1.65% | 8.330 | 8.600 | 14615 | 1225 | 0.97% |
| 2026-05-12 | 8.490 | 8.460 | -0.050 | -0.59% | 8.410 | 8.620 | 11744 | 1000 | 0.78% |
| 2026-05-11 | 8.300 | 8.510 | 0.190 | 2.28% | 8.260 | 8.670 | 23689 | 2005 | 1.57% |
| 2026-05-08 | 8.160 | 8.320 | 0.190 | 2.34% | 8.100 | 8.350 | 16886 | 1390 | 1.12% |
| 2026-05-07 | 8.140 | 8.130 | -0.020 | -0.25% | 8.100 | 8.240 | 6796 | 554 | 0.45% |
| 2026-05-06 | 8.180 | 8.150 | 0.010 | 0.12% | 8.100 | 8.360 | 10839 | 886 | 0.72% |
| 2026-04-30 | 8.110 | 8.140 | 0.010 | 0.12% | 8.080 | 8.180 | 4237 | 345 | 0.28% |
| 2026-04-29 | 8.030 | 8.130 | 0.040 | 0.49% | 8.030 | 8.160 | 6502 | 528 | 0.43% |
| 2026-04-28 | 8.090 | 8.090 | -0.040 | -0.49% | 8.020 | 8.170 | 7488 | 605 | 0.50% |
| 2026-04-27 | 8.140 | 8.130 | 0.000 | 0.00% | 7.950 | 8.230 | 8177 | 660 | 0.54% |
| 2026-04-24 | 8.220 | 8.130 | -0.120 | -1.45% | 8.070 | 8.220 | 5146 | 417 | 0.34% |
| 2026-04-23 | 8.300 | 8.250 | -0.060 | -0.72% | 8.090 | 8.300 | 7635 | 624 | 0.51% |
| 2026-04-22 | 8.200 | 8.310 | 0.070 | 0.85% | 8.030 | 8.340 | 8314 | 684 | 0.55% |
| 2026-04-21 | 8.410 | 8.240 | -0.250 | -2.94% | 8.210 | 8.410 | 7752 | 640 | 0.51% |
| 2026-04-20 | 8.380 | 8.490 | 0.080 | 0.95% | 8.230 | 8.530 | 17673 | 1492 | 1.17% |
| 2026-04-17 | 8.250 | 8.410 | 0.190 | 2.31% | 8.150 | 8.500 | 16790 | 1399 | 1.11% |
| 2026-04-16 | 8.250 | 8.220 | -0.020 | -0.24% | 8.170 | 8.260 | 7136 | 586 | 0.47% |
| 2026-04-15 | 8.250 | 8.240 | -0.020 | -0.24% | 8.170 | 8.330 | 6770 | 557 | 0.45% |
| 2026-04-14 | 8.330 | 8.260 | -0.030 | -0.36% | 8.180 | 8.330 | 4679 | 384 | 0.31% |
| 2026-04-13 | 8.300 | 8.290 | -0.110 | -1.31% | 8.230 | 8.350 | 5089 | 420 | 0.34% |
| 2026-04-10 | 8.300 | 8.400 | 0.100 | 1.20% | 8.260 | 8.440 | 8255 | 691 | 0.55% |
| 2026-04-09 | 8.370 | 8.300 | -0.300 | -3.49% | 8.220 | 8.440 | 10114 | 841 | 0.67% |
| 2026-04-08 | 8.100 | 8.600 | 0.580 | 7.23% | 8.020 | 8.600 | 8090 | 667 | 0.54% |
| 2026-04-07 | 7.980 | 8.020 | 0.010 | 0.12% | 7.950 | 8.070 | 4280 | 342 | 0.28% |
| 2026-04-03 | 8.090 | 8.010 | -0.090 | -1.11% | 7.950 | 8.130 | 6272 | 502 | 0.41% |
| 2026-04-02 | 8.090 | 8.100 | -0.040 | -0.49% | 8.050 | 8.260 | 7827 | 638 | 0.52% |
| 2026-04-01 | 8.180 | 8.140 | 0.010 | 0.12% | 8.090 | 8.200 | 6136 | 499 | 0.41% |
| 2026-03-31 | 8.100 | 8.130 | 0.000 | 0.00% | 8.000 | 8.160 | 4556 | 368 | 0.30% |
| 2026-03-30 | 8.100 | 8.130 | -0.070 | -0.85% | 7.930 | 8.190 | 11679 | 936 | 0.77% |
| 2026-03-27 | 8.210 | 8.200 | -0.120 | -1.44% | 8.100 | 8.290 | 19242 | 1578 | 1.27% |
| 2026-03-26 | 8.420 | 8.320 | -0.130 | -1.54% | 8.240 | 8.550 | 9688 | 811 | 0.64% |
| 2026-03-25 | 8.330 | 8.450 | 0.120 | 1.44% | 8.200 | 8.450 | 5717 | 477 | 0.38% |
| 2026-03-24 | 8.140 | 8.330 | 0.320 | 4.00% | 8.000 | 8.390 | 8539 | 694 | 0.56% |
| 2026-03-23 | 8.580 | 8.010 | -0.750 | -8.56% | 7.950 | 8.640 | 21082 | 1737 | 1.39% |