当前时间：2026-06-22 07:34:58 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 8.040 | 7.960 | -0.140 | -1.73% | 7.850 | 8.090 | 6478 | 513 | 0.62% |
| 2026-06-17 | 8.170 | 8.100 | -0.050 | -0.61% | 7.900 | 8.170 | 4402 | 353 | 0.42% |
| 2026-06-16 | 8.090 | 8.150 | -0.030 | -0.37% | 8.050 | 8.290 | 5681 | 463 | 0.54% |
| 2026-06-15 | 8.190 | 8.180 | 0.080 | 0.99% | 8.040 | 8.270 | 5360 | 436 | 0.51% |
| 2026-06-12 | 8.040 | 8.100 | 0.110 | 1.38% | 7.980 | 8.190 | 5259 | 425 | 0.50% |
| 2026-06-11 | 8.250 | 7.990 | -0.260 | -3.15% | 7.880 | 8.250 | 5106 | 407 | 0.49% |
| 2026-06-10 | 8.500 | 8.250 | -0.270 | -3.17% | 8.000 | 8.560 | 4814 | 400 | 0.46% |
| 2026-06-09 | 8.390 | 8.520 | 0.110 | 1.31% | 8.280 | 8.610 | 8655 | 731 | 0.83% |
| 2026-06-08 | 8.050 | 8.410 | 0.210 | 2.56% | 7.810 | 8.550 | 8416 | 700 | 0.80% |
| 2026-06-05 | 7.890 | 8.200 | 0.300 | 3.80% | 7.810 | 8.370 | 10930 | 891 | 1.04% |
| 2026-06-04 | 8.170 | 7.900 | -0.300 | -3.66% | 7.810 | 8.170 | 7432 | 590 | 0.71% |
| 2026-06-03 | 8.490 | 8.200 | -0.520 | -5.96% | 8.200 | 8.580 | 11036 | 925 | 1.05% |
| 2026-06-02 | 8.680 | 8.720 | 0.130 | 1.51% | 8.460 | 8.740 | 10832 | 933 | 1.03% |
| 2026-06-01 | 8.390 | 8.590 | 0.210 | 2.51% | 8.240 | 8.670 | 5916 | 507 | 0.56% |
| 2026-05-29 | 8.410 | 8.380 | 0.030 | 0.36% | 8.210 | 8.540 | 7176 | 603 | 0.69% |
| 2026-05-28 | 8.180 | 8.350 | 0.220 | 2.71% | 8.050 | 8.370 | 7568 | 623 | 0.72% |
| 2026-05-27 | 8.350 | 8.130 | -0.260 | -3.10% | 8.020 | 8.460 | 7968 | 652 | 0.76% |
| 2026-05-26 | 8.590 | 8.390 | -0.290 | -3.34% | 8.300 | 8.650 | 12028 | 1015 | 1.15% |
| 2026-05-25 | 9.090 | 8.680 | -0.410 | -4.51% | 8.660 | 9.090 | 17884 | 1573 | 1.71% |
| 2026-05-22 | 9.320 | 9.090 | -0.240 | -2.57% | 9.000 | 9.330 | 13811 | 1259 | 1.32% |
| 2026-05-21 | 9.920 | 9.530 | -0.470 | -4.70% | 9.400 | 10.040 | 23115 | 2260 | 2.21% |
| 2026-05-20 | 9.600 | 10.000 | 0.440 | 4.60% | 9.600 | 10.580 | 44628 | 4531 | 4.26% |
| 2026-05-19 | 9.380 | 9.560 | 0.180 | 1.92% | 9.090 | 9.600 | 7913 | 750 | 0.76% |
| 2026-05-18 | 9.790 | 9.380 | -0.410 | -4.19% | 9.230 | 9.790 | 14632 | 1380 | 1.40% |
| 2026-05-15 | 9.900 | 9.790 | -0.060 | -0.61% | 9.700 | 9.990 | 5136 | 503 | 0.49% |
| 2026-05-14 | 9.980 | 9.850 | -0.120 | -1.20% | 9.810 | 10.020 | 4246 | 419 | 0.41% |
| 2026-05-13 | 9.960 | 9.970 | 0.050 | 0.50% | 9.850 | 10.070 | 6924 | 690 | 0.66% |
| 2026-05-12 | 9.980 | 9.920 | -0.020 | -0.20% | 9.860 | 10.070 | 6367 | 633 | 0.61% |
| 2026-05-11 | 10.060 | 9.940 | -0.120 | -1.19% | 9.880 | 10.070 | 10356 | 1028 | 0.99% |
| 2026-05-08 | 9.890 | 10.060 | 0.140 | 1.41% | 9.850 | 10.150 | 9467 | 949 | 0.90% |
| 2026-05-07 | 9.810 | 9.920 | 0.190 | 1.95% | 9.740 | 10.070 | 8393 | 832 | 0.80% |
| 2026-05-06 | 9.680 | 9.730 | 0.060 | 0.62% | 9.670 | 9.840 | 5423 | 528 | 0.52% |
| 2026-04-30 | 9.650 | 9.670 | 0.010 | 0.10% | 9.600 | 9.780 | 5653 | 548 | 0.54% |
| 2026-04-29 | 9.460 | 9.660 | 0.140 | 1.47% | 9.460 | 9.750 | 6707 | 647 | 0.64% |
| 2026-04-28 | 9.550 | 9.520 | -0.140 | -1.45% | 9.510 | 9.750 | 5018 | 481 | 0.48% |
| 2026-04-27 | 9.640 | 9.660 | -0.050 | -0.51% | 9.390 | 9.690 | 8934 | 850 | 0.85% |
| 2026-04-24 | 9.850 | 9.710 | -0.210 | -2.12% | 9.710 | 9.890 | 5546 | 542 | 0.53% |
| 2026-04-23 | 10.240 | 9.920 | -0.290 | -2.84% | 9.810 | 10.260 | 9944 | 989 | 0.95% |
| 2026-04-22 | 10.060 | 10.210 | 0.130 | 1.29% | 10.060 | 10.400 | 13320 | 1363 | 1.27% |
| 2026-04-21 | 10.400 | 10.080 | -0.200 | -1.95% | 10.000 | 10.400 | 9943 | 1009 | 0.95% |
| 2026-04-20 | 10.300 | 10.280 | 0.090 | 0.88% | 10.260 | 10.610 | 16995 | 1773 | 1.62% |
| 2026-04-17 | 9.920 | 10.190 | 0.430 | 4.41% | 9.660 | 10.460 | 20158 | 2042 | 1.92% |
| 2026-04-16 | 9.700 | 9.760 | 0.110 | 1.14% | 9.610 | 9.760 | 3022 | 292 | 0.29% |
| 2026-04-15 | 9.750 | 9.650 | -0.020 | -0.21% | 9.600 | 9.830 | 3370 | 328 | 0.32% |
| 2026-04-14 | 9.600 | 9.670 | 0.060 | 0.62% | 9.600 | 9.730 | 3939 | 380 | 0.38% |
| 2026-04-13 | 9.760 | 9.610 | -0.160 | -1.64% | 9.510 | 9.800 | 5647 | 545 | 0.54% |
| 2026-04-10 | 9.770 | 9.770 | 0.110 | 1.14% | 9.650 | 9.850 | 5914 | 577 | 0.56% |
| 2026-04-09 | 9.640 | 9.660 | -0.050 | -0.51% | 9.600 | 9.840 | 7684 | 745 | 0.73% |
| 2026-04-08 | 9.540 | 9.710 | 0.350 | 3.74% | 9.490 | 9.750 | 5801 | 559 | 0.55% |
| 2026-04-07 | 9.270 | 9.360 | 0.060 | 0.65% | 9.200 | 9.470 | 2883 | 270 | 0.28% |
| 2026-04-03 | 9.600 | 9.300 | -0.300 | -3.13% | 9.260 | 9.610 | 5696 | 534 | 0.54% |
| 2026-04-02 | 9.520 | 9.600 | 0.010 | 0.10% | 9.520 | 9.770 | 8496 | 818 | 0.81% |
| 2026-04-01 | 9.660 | 9.590 | 0.110 | 1.16% | 9.540 | 9.700 | 5921 | 568 | 0.57% |
| 2026-03-31 | 9.710 | 9.480 | -0.070 | -0.73% | 9.460 | 9.770 | 6013 | 578 | 0.57% |
| 2026-03-30 | 9.740 | 9.550 | -0.330 | -3.34% | 9.450 | 9.740 | 6517 | 621 | 0.62% |
| 2026-03-27 | 9.640 | 9.880 | 0.230 | 2.38% | 9.490 | 9.880 | 5923 | 574 | 0.57% |
| 2026-03-26 | 9.800 | 9.650 | -0.190 | -1.93% | 9.570 | 9.970 | 4821 | 471 | 0.46% |
| 2026-03-25 | 9.800 | 9.840 | 0.050 | 0.51% | 9.780 | 9.950 | 3890 | 383 | 0.37% |
| 2026-03-24 | 9.750 | 9.790 | 0.240 | 2.51% | 9.550 | 9.800 | 7030 | 681 | 0.68% |
| 2026-03-23 | 9.960 | 9.550 | -0.510 | -5.07% | 9.460 | 9.960 | 11026 | 1069 | 1.07% |
| 2026-03-20 | 10.100 | 10.060 | -0.030 | -0.30% | 9.990 | 10.340 | 10208 | 1036 | 0.99% |
| 2026-03-19 | 10.340 | 10.090 | -0.310 | -2.98% | 10.000 | 10.340 | 10028 | 1015 | 0.97% |
| 2026-03-18 | 10.490 | 10.400 | -0.090 | -0.86% | 10.280 | 10.550 | 9273 | 962 | 0.90% |
| 2026-03-17 | 10.800 | 10.490 | -0.260 | -2.42% | 10.460 | 10.840 | 10975 | 1167 | 1.06% |
| 2026-03-16 | 10.970 | 10.750 | -0.230 | -2.09% | 10.680 | 11.000 | 10071 | 1086 | 0.98% |