当前时间：2026-06-22 18:17:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 8.500 | 8.720 | 0.150 | 1.75% | 8.070 | 8.730 | 23918 | 1985 | 3.62% |
| 2026-06-18 | 8.860 | 8.570 | -0.300 | -3.38% | 8.520 | 9.050 | 20753 | 1811 | 3.14% |
| 2026-06-17 | 8.960 | 8.870 | -0.090 | -1.00% | 8.700 | 9.000 | 9388 | 829 | 1.42% |
| 2026-06-16 | 9.250 | 8.960 | -0.230 | -2.50% | 8.860 | 9.250 | 11449 | 1032 | 1.73% |
| 2026-06-15 | 9.260 | 9.190 | -0.060 | -0.65% | 9.060 | 9.390 | 9649 | 890 | 1.46% |
| 2026-06-12 | 9.190 | 9.250 | 0.150 | 1.65% | 9.010 | 9.440 | 10227 | 949 | 1.55% |
| 2026-06-11 | 9.470 | 9.100 | -0.400 | -4.21% | 9.000 | 9.500 | 10123 | 923 | 1.53% |
| 2026-06-10 | 9.690 | 9.500 | -0.190 | -1.96% | 9.310 | 9.760 | 9345 | 887 | 1.41% |
| 2026-06-09 | 9.820 | 9.690 | -0.110 | -1.12% | 9.570 | 10.000 | 13093 | 1274 | 1.98% |
| 2026-06-08 | 9.700 | 9.800 | 0.170 | 1.77% | 9.500 | 10.120 | 15318 | 1510 | 2.32% |
| 2026-06-05 | 9.250 | 9.630 | 0.380 | 4.11% | 9.250 | 9.860 | 15977 | 1537 | 2.42% |
| 2026-06-04 | 9.560 | 9.250 | -0.420 | -4.34% | 9.180 | 9.670 | 12238 | 1137 | 1.85% |
| 2026-06-03 | 9.890 | 9.670 | -0.220 | -2.22% | 9.610 | 9.900 | 6136 | 600 | 0.93% |
| 2026-06-02 | 9.970 | 9.890 | -0.080 | -0.80% | 9.740 | 10.050 | 11487 | 1133 | 1.74% |
| 2026-06-01 | 9.810 | 9.970 | 0.170 | 1.73% | 9.670 | 10.060 | 10507 | 1043 | 1.59% |
| 2026-05-29 | 9.680 | 9.800 | 0.060 | 0.62% | 9.660 | 10.140 | 20540 | 2034 | 3.11% |
| 2026-05-28 | 9.430 | 9.740 | 0.290 | 3.07% | 9.300 | 9.810 | 10059 | 966 | 1.52% |
| 2026-05-27 | 9.880 | 9.450 | -0.410 | -4.16% | 9.270 | 9.960 | 14092 | 1337 | 2.13% |
| 2026-05-26 | 10.300 | 9.860 | -0.440 | -4.27% | 9.800 | 10.360 | 13648 | 1363 | 2.06% |
| 2026-05-25 | 10.120 | 10.300 | 0.170 | 1.68% | 10.120 | 10.510 | 18503 | 1909 | 2.80% |
| 2026-05-22 | 10.320 | 10.130 | -0.070 | -0.69% | 10.050 | 10.420 | 11175 | 1135 | 1.69% |
| 2026-05-21 | 10.650 | 10.200 | -0.450 | -4.23% | 10.200 | 10.800 | 14517 | 1536 | 2.20% |
| 2026-05-20 | 11.120 | 10.650 | -0.440 | -3.97% | 10.610 | 11.190 | 19208 | 2080 | 2.90% |
| 2026-05-19 | 15.070 | 15.670 | 0.490 | 3.23% | 15.070 | 15.680 | 10085 | 1563 | 2.14% |
| 2026-05-18 | 15.530 | 15.180 | -0.310 | -2.00% | 15.020 | 15.530 | 7807 | 1186 | 1.66% |
| 2026-05-15 | 15.600 | 15.490 | -0.110 | -0.71% | 15.340 | 15.760 | 8126 | 1259 | 1.73% |
| 2026-05-14 | 15.880 | 15.600 | -0.300 | -1.89% | 15.560 | 16.060 | 6485 | 1022 | 1.38% |
| 2026-05-13 | 15.900 | 15.900 | 0.010 | 0.06% | 15.840 | 16.200 | 6135 | 976 | 1.30% |
| 2026-05-12 | 16.300 | 15.890 | -0.290 | -1.79% | 15.890 | 16.380 | 8397 | 1357 | 1.78% |
| 2026-05-11 | 16.140 | 16.180 | 0.150 | 0.94% | 15.830 | 16.260 | 8874 | 1424 | 1.88% |
| 2026-05-08 | 16.110 | 16.030 | -0.020 | -0.12% | 15.950 | 16.270 | 9889 | 1590 | 2.10% |
| 2026-05-07 | 15.960 | 16.050 | 0.070 | 0.44% | 15.910 | 16.300 | 10207 | 1643 | 2.17% |
| 2026-05-06 | 15.680 | 15.980 | 0.350 | 2.24% | 15.610 | 15.980 | 8727 | 1378 | 1.85% |
| 2026-04-30 | 15.670 | 15.630 | -0.090 | -0.57% | 15.540 | 16.100 | 10532 | 1661 | 2.24% |
| 2026-04-29 | 15.320 | 15.720 | -0.650 | -3.97% | 15.150 | 15.880 | 26475 | 4116 | 5.60% |
| 2026-04-28 | 16.280 | 16.370 | 0.090 | 0.55% | 16.220 | 17.200 | 18083 | 3027 | 3.83% |
| 2026-04-27 | 16.380 | 16.280 | -0.140 | -0.85% | 16.070 | 16.520 | 11881 | 1929 | 2.51% |
| 2026-04-24 | 16.630 | 16.420 | -0.330 | -1.97% | 16.360 | 16.760 | 9540 | 1572 | 2.02% |
| 2026-04-23 | 17.040 | 16.750 | -0.340 | -1.99% | 16.610 | 17.110 | 11254 | 1889 | 2.38% |
| 2026-04-22 | 16.760 | 17.090 | 0.230 | 1.36% | 16.750 | 17.170 | 12485 | 2131 | 2.64% |
| 2026-04-21 | 17.230 | 16.860 | -0.310 | -1.81% | 16.700 | 17.280 | 19151 | 3237 | 4.05% |
| 2026-04-20 | 17.300 | 17.170 | -0.030 | -0.17% | 16.930 | 17.440 | 28729 | 4940 | 6.08% |
| 2026-04-17 | 16.880 | 17.200 | 0.680 | 4.12% | 16.460 | 17.250 | 40442 | 6799 | 8.56% |
| 2026-04-16 | 16.460 | 16.520 | -0.220 | -1.31% | 16.160 | 16.680 | 30623 | 5002 | 6.48% |
| 2026-04-15 | 16.200 | 16.740 | 0.940 | 5.95% | 16.010 | 16.960 | 52464 | 8620 | 11.11% |
| 2026-04-14 | 15.900 | 15.800 | -0.020 | -0.13% | 15.480 | 15.910 | 20362 | 3187 | 4.31% |
| 2026-04-13 | 16.010 | 15.820 | -0.430 | -2.65% | 15.750 | 16.090 | 24652 | 3907 | 5.22% |
| 2026-04-10 | 15.800 | 16.250 | -0.210 | -1.28% | 15.600 | 16.520 | 38595 | 6215 | 8.17% |
| 2026-04-09 | 17.480 | 16.460 | -1.230 | -6.95% | 16.440 | 17.640 | 50600 | 8617 | 10.71% |
| 2026-04-08 | 17.580 | 17.690 | 0.300 | 1.73% | 17.200 | 17.870 | 38239 | 6692 | 8.09% |
| 2026-04-07 | 17.670 | 17.390 | -0.280 | -1.58% | 16.880 | 17.720 | 41781 | 7205 | 8.84% |
| 2026-04-03 | 18.620 | 17.670 | -1.400 | -7.34% | 17.560 | 18.970 | 61194 | 11148 | 12.95% |
| 2026-04-02 | 17.700 | 19.070 | 1.020 | 5.65% | 17.460 | 20.570 | 95030 | 18098 | 20.12% |
| 2026-04-01 | 16.500 | 18.050 | 1.770 | 10.87% | 16.270 | 19.100 | 71463 | 12922 | 15.13% |
| 2026-03-31 | 16.060 | 16.280 | 0.140 | 0.87% | 16.060 | 16.750 | 11406 | 1875 | 2.41% |
| 2026-03-30 | 16.090 | 16.140 | -0.160 | -0.98% | 16.040 | 16.460 | 7281 | 1180 | 1.54% |
| 2026-03-27 | 15.910 | 16.300 | 0.320 | 2.00% | 15.680 | 16.450 | 8077 | 1309 | 1.71% |
| 2026-03-26 | 16.000 | 15.980 | 0.000 | 0.00% | 15.800 | 16.600 | 9244 | 1496 | 1.96% |
| 2026-03-25 | 15.940 | 15.980 | 0.190 | 1.20% | 15.690 | 16.090 | 6230 | 992 | 1.32% |
| 2026-03-24 | 15.560 | 15.790 | 0.600 | 3.95% | 15.340 | 15.800 | 8259 | 1286 | 1.75% |
| 2026-03-23 | 15.990 | 15.190 | -1.070 | -6.58% | 15.170 | 16.000 | 8098 | 1262 | 1.71% |
| 2026-03-20 | 16.570 | 16.260 | -0.300 | -1.81% | 16.170 | 16.790 | 8112 | 1332 | 1.72% |
| 2026-03-19 | 17.010 | 16.560 | -0.640 | -3.72% | 16.520 | 17.110 | 8482 | 1424 | 1.80% |
| 2026-03-18 | 17.390 | 17.200 | -0.170 | -0.98% | 17.080 | 17.500 | 7305 | 1257 | 1.55% |
| 2026-03-17 | 17.610 | 17.370 | -0.190 | -1.08% | 17.370 | 17.800 | 5515 | 969 | 1.17% |
| 2026-03-16 | 17.570 | 17.560 | -0.080 | -0.45% | 17.450 | 17.790 | 5524 | 969 | 1.17% |