当前时间：2026-06-29 07:09:59 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 16.78 | 17.51 | -0.15 | -0.85% | 16.78 | 18.53 | 146683 | 25154 | 11.84% |
| 2026-06-25 | 17.66 | 17.66 | -0.93 | -5.00% | 17.66 | 17.66 | 4782 | 844 | 0.39% |
| 2026-06-24 | 18.59 | 18.59 | -0.98 | -5.01% | 18.59 | 18.77 | 50246 | 9341 | 4.06% |
| 2026-06-23 | 18.82 | 19.57 | 0.76 | 4.04% | 17.87 | 19.75 | 131548 | 25169 | 10.62% |
| 2026-06-22 | 18.81 | 18.81 | -0.99 | -5.00% | 18.81 | 18.81 | 9892 | 1860 | 0.80% |
| 2026-06-18 | 19.80 | 19.80 | -1.04 | -4.99% | 19.80 | 19.80 | 7091 | 1404 | 0.57% |
| 2026-06-17 | 20.84 | 20.84 | -1.10 | -5.01% | 20.84 | 20.84 | 10044 | 2093 | 0.81% |
| 2026-06-16 | 21.94 | 21.94 | -1.15 | -4.98% | 21.94 | 23.48 | 134305 | 29829 | 10.84% |
| 2026-06-15 | 23.09 | 23.09 | -1.21 | -4.98% | 23.09 | 23.09 | 12791 | 2953 | 1.03% |
| 2026-06-12 | 26.25 | 24.30 | -1.28 | -5.00% | 24.30 | 26.80 | 60682 | 15257 | 4.90% |
| 2026-06-11 | 23.14 | 25.58 | 1.22 | 5.01% | 23.14 | 25.58 | 138409 | 33777 | 11.17% |
| 2026-06-10 | 24.36 | 24.36 | -1.28 | -4.99% | 24.36 | 24.36 | 18951 | 4616 | 1.53% |
| 2026-06-09 | 28.34 | 25.64 | -1.35 | -5.00% | 25.64 | 28.34 | 184270 | 49202 | 14.87% |
| 2026-06-08 | 26.90 | 26.99 | 1.29 | 5.02% | 26.23 | 26.99 | 93486 | 25135 | 7.54% |
| 2026-06-05 | 25.00 | 25.70 | 1.22 | 4.98% | 24.99 | 25.70 | 70797 | 18124 | 5.71% |
| 2026-06-04 | 26.78 | 24.48 | -1.29 | -5.01% | 24.48 | 27.06 | 154316 | 40074 | 12.45% |
| 2026-06-03 | 25.77 | 25.77 | 1.23 | 5.01% | 25.01 | 25.77 | 114295 | 29333 | 9.22% |
| 2026-06-02 | 24.54 | 24.54 | 1.17 | 5.01% | 23.65 | 24.54 | 51980 | 12735 | 4.20% |
| 2026-06-01 | 23.27 | 23.37 | 1.11 | 4.99% | 23.00 | 23.37 | 12470 | 2902 | 1.01% |
| 2026-05-29 | 21.20 | 22.26 | 1.06 | 5.00% | 20.90 | 22.26 | 101477 | 22364 | 8.19% |
| 2026-05-28 | 19.96 | 21.20 | 0.19 | 0.90% | 19.96 | 22.06 | 196213 | 39939 | 15.84% |
| 2026-05-27 | 20.68 | 21.01 | 1.00 | 5.00% | 20.02 | 21.01 | 88037 | 18220 | 7.11% |
| 2026-05-26 | 20.01 | 20.01 | 0.95 | 4.98% | 18.66 | 20.01 | 117952 | 23293 | 9.52% |
| 2026-05-25 | 18.69 | 19.06 | 0.91 | 5.01% | 18.51 | 19.06 | 65250 | 12401 | 5.27% |
| 2026-05-22 | 18.36 | 18.15 | -0.96 | -5.02% | 18.15 | 18.79 | 97928 | 17829 | 7.90% |
| 2026-05-21 | 19.60 | 19.11 | -1.01 | -5.02% | 19.11 | 19.70 | 83618 | 16068 | 6.75% |
| 2026-05-20 | 19.99 | 20.12 | 0.68 | 3.50% | 19.00 | 20.41 | 141550 | 28112 | 11.42% |
| 2026-05-19 | 18.52 | 19.44 | 0.93 | 5.02% | 17.87 | 19.44 | 105381 | 19619 | 8.50% |
| 2026-05-18 | 17.15 | 18.51 | 0.53 | 2.95% | 17.15 | 18.88 | 147219 | 26840 | 11.88% |
| 2026-05-15 | 17.25 | 17.98 | 0.86 | 5.02% | 16.26 | 17.98 | 203512 | 34758 | 16.42% |
| 2026-05-14 | 16.95 | 17.12 | 0.82 | 5.03% | 16.91 | 17.12 | 26200 | 4465 | 2.11% |
| 2026-05-13 | 16.00 | 16.30 | 0.78 | 5.03% | 15.70 | 16.30 | 91196 | 14743 | 7.36% |
| 2026-05-12 | 15.22 | 15.52 | 0.74 | 5.01% | 15.07 | 15.52 | 58068 | 8943 | 4.69% |
| 2026-05-11 | 14.37 | 14.78 | 0.70 | 4.97% | 14.31 | 14.78 | 37862 | 5524 | 3.06% |
| 2026-05-08 | 14.18 | 14.08 | 0.33 | 2.40% | 13.91 | 14.44 | 164321 | 23509 | 13.26% |
| 2026-05-07 | 14.28 | 13.75 | -0.72 | -4.98% | 13.75 | 14.59 | 251188 | 35144 | 20.27% |
| 2026-05-06 | 14.47 | 14.47 | 0.69 | 5.01% | 14.47 | 14.47 | 98180 | 14206 | 7.92% |
| 2026-04-30 | 13.78 | 13.78 | 0.66 | 5.03% | 13.78 | 13.78 | 48568 | 6692 | 3.92% |
| 2026-04-28 | 13.16 | 13.12 | 0.00 | 0.00% | 12.72 | 13.63 | 112483 | 14719 | 9.08% |
| 2026-04-27 | 12.06 | 13.12 | 0.64 | 5.13% | 12.06 | 13.73 | 158537 | 20777 | 12.80% |
| 2026-04-24 | 11.77 | 12.48 | 0.63 | 5.32% | 11.77 | 12.49 | 60041 | 7360 | 4.85% |
| 2026-04-23 | 12.14 | 11.85 | -0.05 | -0.42% | 11.71 | 12.24 | 54602 | 6506 | 4.41% |
| 2026-04-22 | 12.35 | 11.90 | -0.65 | -5.18% | 11.83 | 12.39 | 90704 | 10928 | 7.32% |
| 2026-04-21 | 11.82 | 12.55 | 0.73 | 6.18% | 11.74 | 12.56 | 79674 | 9603 | 6.43% |
| 2026-04-20 | 11.45 | 11.82 | 0.27 | 2.34% | 11.40 | 12.01 | 62145 | 7247 | 5.02% |
| 2026-04-17 | 11.75 | 11.55 | -0.17 | -1.45% | 11.40 | 11.89 | 49525 | 5714 | 4.00% |
| 2026-04-16 | 11.64 | 11.72 | 0.18 | 1.56% | 11.35 | 11.85 | 41980 | 4877 | 3.39% |
| 2026-04-15 | 11.88 | 11.54 | -0.29 | -2.45% | 11.42 | 11.91 | 56915 | 6620 | 4.59% |
| 2026-04-14 | 11.38 | 11.83 | 0.68 | 6.10% | 11.28 | 12.17 | 106085 | 12342 | 8.56% |
| 2026-04-13 | 11.25 | 11.15 | -0.10 | -0.89% | 11.07 | 11.30 | 32527 | 3640 | 2.63% |
| 2026-04-10 | 11.30 | 11.25 | -0.04 | -0.35% | 11.15 | 11.50 | 36940 | 4175 | 2.98% |
| 2026-04-09 | 11.38 | 11.29 | -0.21 | -1.83% | 10.90 | 11.45 | 32930 | 3686 | 2.66% |
| 2026-04-08 | 11.30 | 11.50 | 0.51 | 4.64% | 11.24 | 11.58 | 43991 | 5034 | 3.55% |
| 2026-04-07 | 10.75 | 10.99 | 0.24 | 2.23% | 10.45 | 11.09 | 46322 | 5045 | 3.74% |
| 2026-04-03 | 10.95 | 10.75 | -0.20 | -1.83% | 10.42 | 11.08 | 52913 | 5623 | 4.27% |
| 2026-04-02 | 11.29 | 10.95 | -0.35 | -3.10% | 10.81 | 11.37 | 41328 | 4563 | 3.34% |
| 2026-04-01 | 11.50 | 11.30 | 0.06 | 0.53% | 11.18 | 11.69 | 40124 | 4570 | 3.24% |
| 2026-03-31 | 11.70 | 11.24 | -0.31 | -2.68% | 11.21 | 11.70 | 43782 | 5020 | 3.53% |
| 2026-03-30 | 11.25 | 11.55 | 0.25 | 2.21% | 10.99 | 11.65 | 50108 | 5726 | 4.04% |
| 2026-03-27 | 11.17 | 11.30 | 0.23 | 2.08% | 10.96 | 11.50 | 42691 | 4792 | 3.45% |
| 2026-03-26 | 11.61 | 11.07 | -0.44 | -3.82% | 10.90 | 11.62 | 51820 | 5808 | 4.18% |
| 2026-03-25 | 11.56 | 11.51 | 0.22 | 1.95% | 11.31 | 11.90 | 69766 | 8102 | 5.63% |
| 2026-03-24 | 10.90 | 11.29 | 0.80 | 7.63% | 10.68 | 11.46 | 128431 | 14256 | 10.37% |
| 2026-03-23 | 11.30 | 10.49 | -0.75 | -6.67% | 10.41 | 11.30 | 89388 | 9628 | 7.21% |