当前时间：2026-06-22 09:39:35 星期一交易中
| 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 | 8.450 | 8.330 | -0.230 | -2.69% | 8.300 | 8.730 | 171760 | 14557 | 3.73% |
| 2026-06-17 | 8.610 | 8.560 | -0.070 | -0.81% | 8.400 | 8.690 | 155465 | 13299 | 3.38% |
| 2026-06-16 | 8.200 | 8.630 | 0.380 | 4.61% | 8.190 | 8.650 | 239529 | 20328 | 5.21% |
| 2026-06-15 | 8.340 | 8.250 | 0.070 | 0.86% | 8.120 | 8.400 | 152626 | 12557 | 3.32% |
| 2026-06-12 | 8.050 | 8.180 | 0.160 | 2.00% | 8.010 | 8.380 | 189674 | 15572 | 4.12% |
| 2026-06-11 | 8.160 | 8.020 | -0.090 | -1.11% | 7.870 | 8.280 | 174440 | 14047 | 3.79% |
| 2026-06-10 | 8.270 | 8.110 | -0.270 | -3.22% | 8.050 | 8.350 | 157270 | 12839 | 3.42% |
| 2026-06-09 | 8.100 | 8.380 | 0.240 | 2.95% | 8.090 | 8.450 | 180825 | 14965 | 3.93% |
| 2026-06-08 | 8.060 | 8.140 | -0.050 | -0.61% | 7.960 | 8.480 | 196875 | 16184 | 4.28% |
| 2026-06-05 | 7.810 | 8.190 | 0.330 | 4.20% | 7.750 | 8.430 | 226153 | 18449 | 4.92% |
| 2026-06-04 | 7.740 | 7.860 | 0.010 | 0.13% | 7.630 | 7.970 | 158948 | 12392 | 3.46% |
| 2026-06-03 | 8.150 | 7.850 | -0.290 | -3.56% | 7.770 | 8.220 | 196853 | 15739 | 4.28% |
| 2026-06-02 | 8.260 | 8.140 | -0.150 | -1.81% | 8.060 | 8.320 | 137737 | 11230 | 2.99% |
| 2026-06-01 | 8.080 | 8.290 | 0.160 | 1.97% | 8.070 | 8.500 | 143597 | 11988 | 3.12% |
| 2026-05-29 | 8.340 | 8.130 | -0.260 | -3.10% | 8.080 | 8.420 | 148504 | 12217 | 3.23% |
| 2026-05-28 | 8.240 | 8.390 | 0.190 | 2.32% | 8.040 | 8.440 | 190894 | 15673 | 4.15% |
| 2026-05-27 | 8.360 | 8.200 | -0.150 | -1.80% | 8.130 | 8.560 | 179737 | 14993 | 3.91% |
| 2026-05-26 | 8.510 | 8.350 | -0.320 | -3.69% | 8.280 | 8.740 | 202938 | 17091 | 4.41% |
| 2026-05-25 | 9.260 | 8.670 | -0.570 | -6.17% | 8.470 | 9.260 | 311946 | 27385 | 6.78% |
| 2026-05-22 | 9.150 | 9.240 | 0.190 | 2.10% | 8.930 | 9.260 | 180918 | 16505 | 3.93% |
| 2026-05-21 | 9.350 | 9.050 | -0.300 | -3.21% | 9.040 | 9.600 | 262608 | 24518 | 5.71% |
| 2026-05-20 | 9.730 | 9.350 | -0.390 | -4.00% | 9.190 | 9.730 | 306650 | 28868 | 6.67% |
| 2026-05-19 | 9.780 | 9.740 | -0.100 | -1.02% | 9.530 | 10.000 | 228508 | 22147 | 4.97% |
| 2026-05-18 | 9.920 | 9.840 | 0.060 | 0.61% | 9.700 | 10.220 | 250758 | 24997 | 5.45% |
| 2026-05-15 | 10.000 | 9.780 | -0.220 | -2.20% | 9.750 | 10.520 | 362508 | 36556 | 7.88% |
| 2026-05-14 | 10.330 | 10.000 | -0.320 | -3.10% | 10.000 | 10.550 | 444561 | 45396 | 9.66% |
| 2026-05-13 | 9.370 | 10.320 | 1.090 | 11.81% | 9.320 | 10.540 | 558630 | 56474 | 12.14% |
| 2026-05-12 | 8.980 | 9.230 | 0.330 | 3.71% | 8.860 | 9.320 | 353737 | 32251 | 7.69% |
| 2026-05-11 | 8.710 | 8.900 | 0.070 | 0.79% | 8.710 | 9.030 | 276770 | 24549 | 6.02% |
| 2026-05-08 | 9.310 | 8.830 | -0.420 | -4.54% | 8.800 | 9.660 | 466776 | 42745 | 10.15% |
| 2026-05-07 | 9.390 | 9.250 | -0.250 | -2.63% | 9.100 | 9.560 | 405245 | 37677 | 8.81% |
| 2026-05-06 | 8.970 | 9.500 | 0.540 | 6.03% | 8.960 | 9.680 | 477502 | 44682 | 10.38% |
| 2026-04-30 | 9.020 | 8.960 | -0.040 | -0.44% | 8.800 | 9.260 | 417275 | 37465 | 9.07% |
| 2026-04-29 | 8.990 | 9.000 | 0.070 | 0.78% | 8.550 | 9.660 | 619821 | 56350 | 13.50% |
| 2026-04-28 | 8.500 | 8.930 | 0.520 | 6.18% | 8.450 | 9.140 | 418205 | 36979 | 9.11% |
| 2026-04-27 | 8.200 | 8.410 | 0.230 | 2.81% | 8.150 | 8.510 | 284596 | 23695 | 6.20% |
| 2026-04-24 | 7.890 | 8.180 | 0.340 | 4.34% | 7.830 | 8.260 | 259655 | 20948 | 5.66% |
| 2026-04-23 | 8.050 | 7.840 | -0.210 | -2.61% | 7.790 | 8.110 | 192743 | 15208 | 4.20% |
| 2026-04-22 | 7.890 | 8.050 | 0.090 | 1.13% | 7.870 | 8.270 | 202284 | 16412 | 4.41% |
| 2026-04-21 | 8.140 | 7.960 | -0.220 | -2.69% | 7.940 | 8.190 | 221794 | 17822 | 4.83% |
| 2026-04-20 | 8.390 | 8.180 | -0.210 | -2.50% | 8.110 | 8.430 | 279145 | 23017 | 6.08% |
| 2026-04-17 | 8.130 | 8.390 | 0.260 | 3.20% | 7.980 | 8.450 | 415125 | 34135 | 9.04% |
| 2026-04-16 | 7.760 | 8.130 | 0.590 | 7.82% | 7.630 | 8.260 | 409811 | 32812 | 8.93% |
| 2026-04-15 | 7.810 | 7.540 | -0.260 | -3.33% | 7.530 | 7.850 | 202901 | 15518 | 4.42% |
| 2026-04-14 | 7.560 | 7.800 | 0.280 | 3.72% | 7.460 | 7.800 | 255952 | 19576 | 5.58% |
| 2026-04-13 | 7.420 | 7.520 | -0.060 | -0.79% | 7.400 | 7.590 | 144110 | 10803 | 3.14% |
| 2026-04-10 | 7.560 | 7.580 | 0.180 | 2.43% | 7.450 | 7.750 | 240255 | 18313 | 5.23% |
| 2026-04-09 | 7.400 | 7.400 | -0.040 | -0.54% | 7.330 | 7.580 | 132057 | 9832 | 2.88% |
| 2026-04-08 | 7.320 | 7.440 | 0.250 | 3.48% | 7.250 | 7.450 | 139180 | 10222 | 3.03% |
| 2026-04-07 | 7.130 | 7.190 | 0.090 | 1.27% | 7.100 | 7.270 | 83686 | 6013 | 1.82% |
| 2026-04-03 | 7.380 | 7.100 | -0.330 | -4.44% | 7.100 | 7.500 | 169568 | 12297 | 3.69% |
| 2026-04-02 | 7.290 | 7.430 | 0.090 | 1.23% | 7.250 | 7.580 | 182886 | 13633 | 3.98% |
| 2026-04-01 | 7.380 | 7.340 | 0.100 | 1.38% | 7.260 | 7.460 | 116795 | 8574 | 2.54% |
| 2026-03-31 | 7.400 | 7.240 | -0.210 | -2.82% | 7.220 | 7.490 | 147234 | 10789 | 3.21% |
| 2026-03-30 | 7.500 | 7.450 | -0.170 | -2.23% | 7.410 | 7.850 | 229352 | 17365 | 5.00% |
| 2026-03-27 | 7.340 | 7.620 | 0.190 | 2.56% | 7.300 | 7.620 | 288763 | 21659 | 6.29% |
| 2026-03-26 | 7.220 | 7.430 | 0.200 | 2.77% | 7.200 | 7.500 | 249007 | 18398 | 5.42% |
| 2026-03-25 | 7.240 | 7.230 | 0.020 | 0.28% | 7.170 | 7.270 | 105434 | 7609 | 2.30% |
| 2026-03-24 | 7.200 | 7.210 | 0.170 | 2.41% | 7.040 | 7.290 | 158127 | 11345 | 3.44% |
| 2026-03-23 | 7.030 | 7.040 | -0.120 | -1.68% | 6.940 | 7.300 | 198928 | 14162 | 4.33% |
| 2026-03-20 | 7.020 | 7.160 | 0.160 | 2.29% | 7.020 | 7.340 | 203232 | 14585 | 4.43% |
| 2026-03-19 | 7.100 | 7.000 | -0.150 | -2.10% | 6.970 | 7.230 | 113541 | 8024 | 2.47% |
| 2026-03-18 | 7.130 | 7.150 | 0.050 | 0.70% | 7.000 | 7.150 | 102902 | 7273 | 2.24% |
| 2026-03-17 | 7.350 | 7.100 | -0.230 | -3.14% | 7.070 | 7.390 | 151072 | 10868 | 3.29% |
| 2026-03-16 | 7.330 | 7.330 | -0.050 | -0.68% | 7.250 | 7.510 | 188271 | 13858 | 4.10% |