当前时间：2026-06-06 04:25:52 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 14.37 | 14.40 | 0.05 | 0.35% | 14.34 | 14.59 | 14230 | 2054 | 0.47% |
| 2026-06-04 | 14.66 | 14.35 | -0.25 | -1.71% | 14.25 | 14.67 | 17721 | 2551 | 0.59% |
| 2026-06-03 | 14.73 | 14.60 | -0.21 | -1.42% | 14.49 | 14.76 | 15106 | 2202 | 0.50% |
| 2026-06-02 | 15.05 | 14.81 | -0.21 | -1.40% | 14.71 | 15.09 | 19451 | 2888 | 0.65% |
| 2026-06-01 | 14.84 | 15.02 | 0.16 | 1.08% | 14.68 | 15.05 | 18998 | 2840 | 0.63% |
| 2026-05-29 | 14.70 | 14.86 | 0.20 | 1.36% | 14.65 | 14.97 | 21884 | 3244 | 0.73% |
| 2026-05-28 | 14.70 | 14.66 | -0.05 | -0.34% | 14.47 | 14.80 | 16452 | 2410 | 0.55% |
| 2026-05-27 | 14.90 | 14.71 | -0.20 | -1.34% | 14.58 | 14.96 | 21163 | 3112 | 0.70% |
| 2026-05-26 | 15.06 | 14.91 | -0.16 | -1.06% | 14.80 | 15.06 | 18925 | 2816 | 0.63% |
| 2026-05-25 | 15.10 | 15.07 | -0.11 | -0.72% | 14.88 | 15.30 | 21983 | 3307 | 0.73% |
| 2026-05-22 | 15.10 | 15.18 | 0.13 | 0.86% | 14.95 | 15.26 | 19545 | 2951 | 0.65% |
| 2026-05-21 | 15.42 | 15.05 | -0.38 | -2.46% | 15.03 | 15.55 | 25545 | 3909 | 0.85% |
| 2026-05-20 | 15.55 | 15.43 | -0.18 | -1.15% | 15.21 | 15.58 | 28492 | 4377 | 0.95% |
| 2026-05-19 | 15.52 | 15.61 | 0.05 | 0.32% | 15.38 | 15.75 | 31993 | 4965 | 1.07% |
| 2026-05-18 | 15.92 | 15.56 | -0.38 | -2.38% | 15.40 | 15.93 | 38690 | 6022 | 1.29% |
| 2026-05-15 | 15.90 | 15.94 | 0.04 | 0.25% | 15.82 | 16.08 | 24776 | 3955 | 0.83% |
| 2026-05-14 | 16.21 | 15.90 | -0.33 | -2.03% | 15.89 | 16.23 | 34968 | 5605 | 1.16% |
| 2026-05-13 | 16.38 | 16.23 | -0.15 | -0.92% | 16.18 | 16.45 | 29792 | 4838 | 0.99% |
| 2026-05-12 | 16.63 | 16.38 | -0.30 | -1.80% | 16.33 | 16.65 | 27665 | 4541 | 0.92% |
| 2026-05-11 | 16.49 | 16.68 | 0.18 | 1.09% | 16.28 | 16.72 | 35981 | 5958 | 1.20% |
| 2026-05-08 | 16.58 | 16.50 | -0.09 | -0.54% | 16.40 | 16.67 | 39491 | 6511 | 1.32% |
| 2026-05-07 | 16.73 | 16.59 | -0.13 | -0.78% | 16.55 | 16.79 | 30421 | 5055 | 1.01% |
| 2026-05-06 | 16.70 | 16.72 | 0.02 | 0.12% | 16.64 | 16.84 | 30299 | 5071 | 1.01% |
| 2026-04-30 | 16.75 | 16.70 | -0.11 | -0.65% | 16.60 | 16.88 | 26897 | 4501 | 0.90% |
| 2026-04-29 | 16.84 | 16.81 | -0.10 | -0.59% | 16.69 | 16.95 | 30916 | 5213 | 1.03% |
| 2026-04-28 | 17.65 | 16.91 | -0.64 | -3.65% | 16.77 | 17.65 | 52758 | 9010 | 1.76% |
| 2026-04-27 | 21.39 | 21.65 | 0.25 | 1.17% | 21.16 | 21.68 | 42530 | 9115 | 1.70% |
| 2026-04-24 | 21.90 | 21.40 | -1.16 | -5.14% | 21.00 | 21.90 | 69614 | 14816 | 2.78% |
| 2026-04-23 | 22.92 | 22.56 | -0.42 | -1.83% | 22.49 | 22.97 | 38171 | 8627 | 1.53% |
| 2026-04-22 | 23.05 | 22.98 | -0.06 | -0.26% | 22.86 | 23.09 | 29360 | 6733 | 1.17% |
| 2026-04-21 | 23.43 | 23.04 | -0.42 | -1.79% | 22.95 | 23.65 | 40619 | 9417 | 1.62% |
| 2026-04-20 | 23.44 | 23.46 | 0.36 | 1.56% | 23.21 | 23.83 | 41001 | 9606 | 1.64% |
| 2026-04-17 | 23.49 | 23.10 | -0.58 | -2.45% | 22.85 | 23.66 | 53741 | 12412 | 2.15% |
| 2026-04-16 | 23.62 | 23.68 | -0.07 | -0.29% | 23.40 | 23.78 | 46681 | 10994 | 1.87% |
| 2026-04-15 | 23.55 | 23.75 | 0.43 | 1.84% | 23.25 | 23.85 | 71801 | 16966 | 2.87% |
| 2026-04-14 | 23.21 | 23.32 | 0.14 | 0.60% | 22.82 | 23.33 | 44168 | 10173 | 1.76% |
| 2026-04-13 | 23.38 | 23.18 | -0.35 | -1.49% | 23.04 | 23.45 | 41631 | 9650 | 1.66% |
| 2026-04-10 | 23.69 | 23.53 | -0.06 | -0.25% | 23.42 | 23.87 | 45812 | 10818 | 1.83% |
| 2026-04-09 | 23.69 | 23.59 | -0.31 | -1.30% | 23.48 | 24.36 | 51261 | 12181 | 2.05% |
| 2026-04-08 | 23.72 | 23.90 | 0.36 | 1.53% | 23.54 | 24.10 | 69417 | 16533 | 2.77% |
| 2026-04-07 | 23.77 | 23.54 | -0.14 | -0.59% | 22.95 | 23.83 | 59347 | 13917 | 2.37% |
| 2026-04-03 | 23.55 | 23.68 | -0.48 | -1.99% | 23.55 | 24.16 | 69959 | 16635 | 2.80% |
| 2026-04-02 | 24.20 | 24.16 | -0.09 | -0.37% | 23.83 | 24.35 | 81175 | 19533 | 3.24% |
| 2026-04-01 | 23.87 | 24.25 | 0.59 | 2.49% | 23.52 | 24.30 | 111512 | 26831 | 4.46% |
| 2026-03-31 | 23.81 | 23.66 | -0.36 | -1.50% | 23.65 | 24.42 | 76196 | 18197 | 3.04% |
| 2026-03-30 | 23.66 | 24.02 | 0.19 | 0.80% | 23.66 | 24.17 | 97969 | 23469 | 3.91% |
| 2026-03-27 | 23.24 | 23.83 | 0.40 | 1.71% | 23.18 | 23.96 | 81412 | 19318 | 3.25% |
| 2026-03-26 | 23.69 | 23.43 | 0.20 | 0.86% | 23.37 | 23.80 | 91432 | 21540 | 3.65% |
| 2026-03-25 | 22.18 | 23.23 | 1.62 | 7.50% | 21.95 | 23.54 | 121414 | 27935 | 4.85% |
| 2026-03-24 | 20.92 | 21.61 | 1.07 | 5.21% | 20.77 | 21.66 | 49984 | 10589 | 2.00% |
| 2026-03-23 | 21.36 | 20.54 | -1.25 | -5.74% | 20.41 | 21.36 | 73330 | 15205 | 2.93% |
| 2026-03-20 | 22.88 | 21.79 | -1.06 | -4.64% | 21.79 | 23.00 | 87903 | 19497 | 3.51% |
| 2026-03-19 | 23.00 | 22.85 | -0.45 | -1.93% | 22.77 | 23.28 | 52666 | 12105 | 2.10% |
| 2026-03-18 | 22.60 | 23.30 | 0.71 | 3.14% | 22.36 | 23.48 | 95247 | 21933 | 3.81% |
| 2026-03-17 | 22.26 | 22.59 | 0.26 | 1.16% | 22.26 | 22.97 | 52140 | 11779 | 2.08% |
| 2026-03-16 | 22.43 | 22.33 | -0.11 | -0.49% | 22.21 | 22.64 | 36337 | 8134 | 1.45% |
| 2026-03-13 | 22.52 | 22.44 | -0.19 | -0.84% | 22.31 | 22.67 | 38475 | 8659 | 1.54% |
| 2026-03-12 | 22.66 | 22.63 | -0.07 | -0.31% | 22.50 | 22.81 | 39197 | 8888 | 1.57% |
| 2026-03-11 | 22.66 | 22.70 | 0.01 | 0.04% | 22.46 | 22.75 | 47286 | 10691 | 1.89% |
| 2026-03-10 | 22.11 | 22.69 | 0.99 | 4.56% | 22.11 | 22.76 | 92542 | 20904 | 3.70% |
| 2026-03-09 | 22.01 | 21.70 | -0.50 | -2.25% | 21.60 | 22.19 | 51321 | 11214 | 2.05% |
| 2026-03-06 | 21.52 | 22.20 | 0.66 | 3.06% | 21.52 | 22.22 | 48329 | 10648 | 1.93% |
| 2026-03-05 | 21.81 | 21.54 | 0.03 | 0.14% | 21.45 | 22.02 | 35320 | 7694 | 1.41% |
| 2026-03-04 | 21.88 | 21.51 | -0.54 | -2.45% | 21.48 | 22.22 | 48380 | 10585 | 1.93% |
| 2026-03-03 | 22.00 | 22.05 | 0.07 | 0.32% | 21.78 | 22.30 | 55982 | 12354 | 2.24% |
| 2026-03-02 | 21.80 | 21.98 | 0.19 | 0.87% | 21.66 | 22.41 | 53244 | 11713 | 2.13% |
| 2026-02-27 | 21.74 | 21.79 | 0.10 | 0.46% | 21.65 | 22.05 | 18033 | 3926 | 0.72% |
| 2026-02-26 | 21.78 | 21.69 | -0.07 | -0.32% | 21.60 | 21.81 | 14302 | 3099 | 0.57% |