当前时间：2026-05-31 11:15:29 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 16.09 | 15.37 | -0.61 | -3.82% | 15.31 | 16.20 | 115719 | 18050 | 1.87% |
| 2026-05-28 | 15.68 | 15.98 | 0.26 | 1.65% | 15.33 | 16.03 | 120463 | 18826 | 1.94% |
| 2026-05-27 | 15.75 | 15.72 | -0.09 | -0.57% | 15.41 | 16.20 | 146247 | 23048 | 2.36% |
| 2026-05-26 | 16.02 | 15.81 | -0.28 | -1.74% | 15.53 | 16.04 | 85105 | 13422 | 1.37% |
| 2026-05-25 | 16.14 | 16.09 | -0.04 | -0.25% | 15.89 | 16.36 | 83634 | 13444 | 1.35% |
| 2026-05-22 | 16.30 | 16.13 | -0.05 | -0.31% | 15.80 | 16.38 | 116695 | 18692 | 1.88% |
| 2026-05-21 | 16.99 | 16.18 | -0.77 | -4.54% | 16.17 | 17.12 | 124070 | 20649 | 2.00% |
| 2026-05-20 | 17.13 | 16.95 | -0.22 | -1.28% | 16.88 | 17.63 | 136033 | 23441 | 2.19% |
| 2026-05-19 | 16.63 | 17.17 | 0.56 | 3.37% | 16.52 | 17.23 | 133919 | 22766 | 2.16% |
| 2026-05-18 | 16.25 | 16.61 | 0.38 | 2.34% | 16.05 | 16.97 | 140374 | 23447 | 2.26% |
| 2026-05-15 | 16.62 | 16.23 | -0.41 | -2.46% | 15.93 | 16.69 | 157033 | 25510 | 2.53% |
| 2026-05-14 | 17.40 | 16.64 | -0.66 | -3.82% | 16.61 | 17.60 | 162092 | 27397 | 2.61% |
| 2026-05-13 | 17.00 | 17.30 | 0.28 | 1.65% | 16.64 | 17.48 | 172996 | 29613 | 2.79% |
| 2026-05-12 | 17.34 | 17.02 | -0.35 | -2.01% | 16.81 | 17.40 | 171153 | 29126 | 2.76% |
| 2026-05-11 | 17.68 | 17.37 | -0.24 | -1.36% | 17.25 | 17.90 | 142462 | 24837 | 2.30% |
| 2026-05-08 | 17.41 | 17.61 | 0.20 | 1.15% | 17.30 | 18.20 | 171832 | 30607 | 2.77% |
| 2026-05-07 | 17.25 | 17.41 | 0.17 | 0.99% | 17.00 | 17.56 | 158039 | 27417 | 2.55% |
| 2026-05-06 | 17.01 | 17.24 | 0.00 | 0.00% | 16.69 | 17.55 | 245424 | 41881 | 3.96% |
| 2026-04-30 | 17.24 | 17.24 | -1.92 | -10.02% | 17.24 | 17.78 | 284591 | 49419 | 4.59% |
| 2026-04-29 | 18.60 | 19.16 | 0.46 | 2.46% | 18.60 | 19.32 | 71384 | 13638 | 1.15% |
| 2026-04-28 | 19.46 | 18.70 | -0.92 | -4.69% | 18.43 | 19.56 | 148003 | 27985 | 2.39% |
| 2026-04-27 | 20.00 | 19.62 | -0.48 | -2.39% | 19.53 | 20.03 | 99127 | 19533 | 1.60% |
| 2026-04-24 | 20.14 | 20.10 | -0.22 | -1.08% | 19.80 | 20.27 | 61166 | 12265 | 0.99% |
| 2026-04-23 | 20.52 | 20.32 | -0.21 | -1.02% | 20.00 | 20.59 | 68650 | 13926 | 1.11% |
| 2026-04-22 | 20.38 | 20.53 | 0.06 | 0.29% | 20.35 | 20.64 | 46393 | 9507 | 0.75% |
| 2026-04-21 | 20.68 | 20.47 | -0.24 | -1.16% | 20.35 | 20.68 | 52399 | 10747 | 0.84% |
| 2026-04-20 | 20.86 | 20.71 | -0.27 | -1.29% | 20.53 | 21.07 | 89334 | 18529 | 1.44% |
| 2026-04-17 | 20.90 | 20.98 | -0.03 | -0.14% | 20.71 | 21.24 | 98574 | 20765 | 1.59% |
| 2026-04-16 | 19.76 | 21.01 | 1.27 | 6.43% | 19.76 | 21.05 | 179845 | 36954 | 2.90% |
| 2026-04-15 | 19.91 | 19.74 | -0.09 | -0.45% | 19.68 | 19.95 | 43234 | 8558 | 0.70% |
| 2026-04-14 | 19.96 | 19.83 | 0.14 | 0.71% | 19.67 | 20.16 | 60866 | 12102 | 0.98% |
| 2026-04-13 | 19.20 | 19.69 | 0.30 | 1.55% | 19.12 | 19.89 | 77703 | 15225 | 1.25% |
| 2026-04-10 | 19.46 | 19.39 | 0.10 | 0.52% | 19.38 | 19.66 | 51950 | 10122 | 0.84% |
| 2026-04-09 | 19.84 | 19.29 | -0.80 | -3.98% | 19.14 | 19.85 | 89778 | 17410 | 1.45% |
| 2026-04-08 | 19.33 | 20.09 | 1.07 | 5.63% | 19.33 | 20.10 | 82588 | 16314 | 1.33% |
| 2026-04-07 | 19.14 | 19.02 | -0.10 | -0.52% | 18.40 | 19.25 | 58273 | 11060 | 0.94% |
| 2026-04-03 | 19.67 | 19.12 | -0.29 | -1.49% | 19.06 | 19.69 | 40171 | 7734 | 0.65% |
| 2026-04-02 | 19.89 | 19.41 | -0.60 | -3.00% | 19.36 | 19.90 | 61027 | 11972 | 0.98% |
| 2026-04-01 | 20.29 | 20.01 | 0.06 | 0.30% | 19.96 | 20.33 | 58870 | 11830 | 0.95% |
| 2026-03-31 | 20.63 | 19.95 | -0.82 | -3.95% | 19.92 | 20.78 | 106737 | 21627 | 1.72% |
| 2026-03-30 | 20.50 | 20.77 | 0.03 | 0.14% | 20.10 | 21.01 | 87912 | 18107 | 1.42% |
| 2026-03-27 | 19.87 | 20.74 | 0.73 | 3.65% | 19.80 | 21.10 | 121183 | 25069 | 1.95% |
| 2026-03-26 | 19.84 | 20.01 | 0.11 | 0.55% | 19.72 | 20.53 | 88855 | 17872 | 1.43% |
| 2026-03-25 | 19.37 | 19.90 | 0.54 | 2.79% | 19.37 | 20.16 | 75083 | 14976 | 1.21% |
| 2026-03-24 | 19.32 | 19.36 | 0.36 | 1.89% | 18.91 | 19.40 | 52947 | 10155 | 0.85% |
| 2026-03-23 | 19.90 | 19.00 | -1.38 | -6.77% | 18.98 | 20.00 | 113596 | 22080 | 1.83% |
| 2026-03-20 | 21.05 | 20.38 | -0.70 | -3.32% | 20.35 | 21.12 | 121355 | 25035 | 1.96% |
| 2026-03-19 | 20.10 | 21.08 | 0.73 | 3.59% | 20.00 | 21.38 | 203584 | 42613 | 3.28% |
| 2026-03-18 | 20.16 | 20.35 | 0.24 | 1.19% | 20.02 | 20.41 | 55583 | 11227 | 0.90% |
| 2026-03-17 | 20.21 | 20.11 | 0.00 | 0.00% | 20.10 | 20.63 | 74015 | 15048 | 1.19% |
| 2026-03-16 | 20.00 | 20.11 | 0.16 | 0.80% | 19.74 | 20.13 | 48124 | 9605 | 0.78% |
| 2026-03-13 | 20.31 | 19.95 | -0.42 | -2.06% | 19.94 | 20.31 | 70375 | 14127 | 1.13% |
| 2026-03-12 | 20.61 | 20.37 | -0.24 | -1.16% | 20.30 | 20.78 | 63310 | 12996 | 1.02% |
| 2026-03-11 | 20.87 | 20.61 | -0.18 | -0.87% | 20.52 | 20.94 | 72593 | 14980 | 1.17% |
| 2026-03-10 | 20.91 | 20.79 | 0.10 | 0.48% | 20.60 | 21.35 | 106341 | 22241 | 1.71% |
| 2026-03-09 | 20.23 | 20.69 | 0.29 | 1.42% | 19.93 | 20.90 | 88954 | 18103 | 1.43% |
| 2026-03-06 | 20.12 | 20.40 | 0.17 | 0.84% | 20.05 | 20.41 | 58645 | 11901 | 0.95% |
| 2026-03-05 | 20.35 | 20.23 | 0.21 | 1.05% | 20.03 | 20.40 | 74697 | 15106 | 1.20% |
| 2026-03-04 | 20.24 | 20.02 | -0.28 | -1.38% | 19.92 | 20.55 | 91575 | 18490 | 1.48% |
| 2026-03-03 | 21.80 | 20.30 | -1.47 | -6.75% | 20.27 | 21.88 | 165479 | 34578 | 2.67% |
| 2026-03-02 | 22.15 | 21.77 | -0.75 | -3.33% | 21.61 | 22.27 | 123732 | 27059 | 1.99% |
| 2026-02-27 | 22.21 | 22.52 | 0.25 | 1.12% | 22.20 | 22.64 | 61094 | 13721 | 0.98% |
| 2026-02-26 | 22.55 | 22.27 | -0.18 | -0.80% | 22.14 | 22.56 | 68890 | 15347 | 1.11% |
| 2026-02-25 | 22.45 | 22.45 | 0.03 | 0.13% | 22.36 | 22.65 | 66127 | 14867 | 1.07% |
| 2026-02-24 | 23.17 | 22.42 | -0.48 | -2.10% | 22.30 | 23.20 | 97801 | 22017 | 1.58% |