当前时间：2026-06-22 18:07:53 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 | 14.00 | 14.16 | 0.12 | 0.85% | 13.50 | 14.18 | 41796 | 5777 | 3.25% |
| 2026-06-18 | 14.14 | 14.04 | -0.08 | -0.57% | 13.83 | 14.22 | 34445 | 4836 | 2.73% |
| 2026-06-17 | 14.67 | 14.12 | -0.55 | -3.75% | 13.99 | 14.67 | 37153 | 5281 | 2.94% |
| 2026-06-16 | 14.75 | 14.67 | -0.07 | -0.47% | 14.45 | 14.80 | 29595 | 4327 | 2.34% |
| 2026-06-15 | 15.00 | 14.74 | -0.11 | -0.74% | 14.71 | 15.22 | 34275 | 5106 | 2.71% |
| 2026-06-12 | 14.99 | 14.85 | 0.02 | 0.13% | 14.72 | 15.15 | 31423 | 4695 | 2.49% |
| 2026-06-11 | 15.15 | 14.83 | -0.41 | -2.69% | 14.50 | 15.20 | 34934 | 5167 | 2.77% |
| 2026-06-10 | 15.33 | 15.24 | -0.24 | -1.55% | 15.11 | 15.69 | 26640 | 4093 | 2.11% |
| 2026-06-09 | 15.18 | 15.48 | 0.16 | 1.04% | 15.18 | 15.69 | 31328 | 4839 | 2.48% |
| 2026-06-08 | 15.58 | 15.32 | -0.68 | -4.25% | 15.12 | 15.93 | 41110 | 6369 | 3.26% |
| 2026-06-05 | 15.92 | 16.00 | 0.18 | 1.14% | 15.48 | 16.25 | 40086 | 6388 | 3.18% |
| 2026-06-04 | 16.27 | 15.82 | -0.46 | -2.83% | 15.70 | 16.29 | 40311 | 6402 | 3.19% |
| 2026-06-03 | 16.61 | 16.28 | -0.40 | -2.40% | 16.13 | 16.65 | 54471 | 8905 | 4.31% |
| 2026-06-02 | 17.34 | 16.68 | -0.88 | -5.01% | 16.43 | 17.81 | 104551 | 17646 | 8.28% |
| 2026-06-01 | 16.79 | 17.56 | 1.07 | 6.49% | 16.74 | 18.14 | 137944 | 24350 | 10.93% |
| 2026-05-29 | 16.96 | 16.49 | -0.39 | -2.31% | 16.36 | 17.09 | 31155 | 5190 | 2.47% |
| 2026-05-28 | 16.74 | 16.88 | 0.14 | 0.84% | 16.43 | 17.10 | 36125 | 6049 | 2.86% |
| 2026-05-27 | 16.99 | 16.74 | -0.25 | -1.47% | 16.66 | 17.19 | 32190 | 5441 | 2.55% |
| 2026-05-26 | 17.16 | 16.99 | -0.24 | -1.39% | 16.81 | 17.39 | 31113 | 5325 | 2.46% |
| 2026-05-25 | 17.69 | 17.23 | -0.25 | -1.43% | 17.01 | 17.87 | 29632 | 5131 | 2.35% |
| 2026-05-22 | 17.59 | 17.48 | 0.04 | 0.23% | 17.21 | 17.62 | 27591 | 4804 | 2.19% |
| 2026-05-21 | 18.18 | 17.44 | -0.76 | -4.18% | 17.40 | 18.49 | 38336 | 6896 | 3.04% |
| 2026-05-20 | 19.03 | 18.20 | -0.50 | -2.67% | 18.03 | 19.10 | 39744 | 7288 | 3.15% |
| 2026-05-19 | 18.91 | 18.70 | -0.15 | -0.80% | 18.46 | 19.08 | 30776 | 5750 | 2.44% |
| 2026-05-18 | 18.49 | 18.85 | 0.29 | 1.56% | 18.27 | 18.89 | 46531 | 8651 | 3.69% |
| 2026-05-15 | 18.66 | 18.56 | -0.01 | -0.05% | 18.42 | 19.05 | 34581 | 6459 | 2.74% |
| 2026-05-14 | 18.99 | 18.57 | -0.40 | -2.11% | 18.50 | 19.09 | 28062 | 5244 | 2.22% |
| 2026-05-13 | 19.22 | 18.97 | -0.16 | -0.84% | 18.94 | 19.27 | 29272 | 5572 | 2.32% |
| 2026-05-12 | 19.53 | 19.13 | -0.45 | -2.30% | 19.02 | 19.58 | 28848 | 5547 | 2.29% |
| 2026-05-11 | 19.30 | 19.58 | 0.28 | 1.45% | 18.85 | 19.67 | 53648 | 10319 | 4.25% |
| 2026-05-08 | 18.88 | 19.30 | 0.33 | 1.74% | 18.84 | 19.36 | 40147 | 7735 | 3.18% |
| 2026-05-07 | 18.89 | 18.97 | 0.19 | 1.01% | 18.83 | 19.15 | 36683 | 6974 | 2.91% |
| 2026-05-06 | 18.85 | 18.78 | 0.25 | 1.35% | 18.57 | 18.98 | 44173 | 8308 | 3.50% |
| 2026-04-30 | 18.34 | 18.53 | 0.10 | 0.54% | 18.34 | 18.72 | 29636 | 5505 | 2.35% |
| 2026-04-29 | 18.32 | 18.43 | 0.01 | 0.05% | 18.30 | 18.72 | 37356 | 6902 | 2.96% |
| 2026-04-28 | 19.00 | 18.42 | -0.61 | -3.21% | 18.32 | 19.15 | 65799 | 12259 | 5.21% |
| 2026-04-27 | 18.28 | 19.03 | 1.58 | 9.05% | 18.28 | 19.18 | 131768 | 24755 | 10.44% |
| 2026-04-24 | 17.48 | 17.45 | -0.05 | -0.29% | 17.27 | 17.93 | 50286 | 8846 | 3.98% |
| 2026-04-23 | 17.84 | 17.50 | -0.32 | -1.80% | 17.37 | 18.10 | 32414 | 5720 | 2.57% |
| 2026-04-22 | 17.10 | 17.82 | 0.70 | 4.09% | 17.00 | 17.92 | 55737 | 9808 | 4.41% |
| 2026-04-21 | 17.21 | 17.12 | -0.08 | -0.47% | 17.00 | 17.25 | 16866 | 2885 | 1.34% |
| 2026-04-20 | 17.10 | 17.20 | 0.16 | 0.94% | 16.91 | 17.27 | 21477 | 3670 | 1.70% |
| 2026-04-17 | 17.16 | 17.04 | -0.11 | -0.64% | 16.90 | 17.19 | 20876 | 3552 | 1.65% |
| 2026-04-16 | 17.10 | 17.15 | 0.04 | 0.23% | 16.85 | 17.20 | 27977 | 4764 | 2.22% |
| 2026-04-15 | 17.34 | 17.11 | -0.23 | -1.33% | 17.06 | 17.40 | 21519 | 3703 | 1.70% |
| 2026-04-14 | 17.48 | 17.34 | 0.12 | 0.70% | 17.10 | 17.48 | 33064 | 5715 | 2.62% |
| 2026-04-13 | 17.31 | 17.22 | -0.05 | -0.29% | 17.20 | 17.75 | 39100 | 6814 | 3.10% |
| 2026-04-10 | 16.90 | 17.27 | 0.51 | 3.04% | 16.88 | 17.71 | 55076 | 9593 | 4.36% |
| 2026-04-09 | 16.94 | 16.76 | -0.18 | -1.06% | 16.59 | 17.06 | 30821 | 5174 | 2.44% |
| 2026-04-08 | 16.82 | 16.94 | 0.42 | 2.54% | 16.64 | 17.13 | 44360 | 7520 | 3.51% |
| 2026-04-07 | 15.85 | 16.52 | 0.88 | 5.63% | 15.85 | 16.76 | 54440 | 8899 | 4.31% |
| 2026-04-03 | 16.68 | 15.64 | -0.84 | -5.10% | 15.55 | 16.80 | 43268 | 6889 | 3.43% |
| 2026-04-02 | 16.01 | 16.48 | 0.43 | 2.68% | 15.81 | 16.51 | 55528 | 9007 | 4.40% |
| 2026-04-01 | 16.20 | 16.05 | 0.15 | 0.94% | 15.82 | 16.20 | 37192 | 5941 | 2.95% |
| 2026-03-31 | 16.20 | 15.90 | -0.19 | -1.18% | 15.85 | 16.29 | 24617 | 3949 | 1.95% |
| 2026-03-30 | 16.00 | 16.09 | -0.07 | -0.43% | 15.92 | 16.49 | 21804 | 3505 | 1.73% |
| 2026-03-27 | 15.72 | 16.16 | 0.19 | 1.19% | 15.69 | 16.25 | 22861 | 3675 | 1.81% |
| 2026-03-26 | 16.40 | 15.97 | -0.34 | -2.08% | 15.78 | 16.54 | 27557 | 4427 | 2.18% |
| 2026-03-25 | 16.20 | 16.31 | 0.33 | 2.07% | 16.08 | 16.43 | 25842 | 4210 | 2.05% |
| 2026-03-24 | 15.62 | 15.98 | 0.65 | 4.24% | 15.36 | 16.02 | 35946 | 5654 | 2.85% |
| 2026-03-23 | 16.00 | 15.33 | -0.81 | -5.02% | 15.15 | 16.21 | 47208 | 7383 | 3.74% |
| 2026-03-20 | 16.62 | 16.14 | -0.48 | -2.89% | 16.14 | 16.80 | 32517 | 5313 | 2.58% |
| 2026-03-19 | 16.93 | 16.62 | -0.45 | -2.64% | 16.54 | 16.98 | 29856 | 4984 | 2.36% |
| 2026-03-18 | 16.83 | 17.07 | 0.24 | 1.43% | 16.75 | 17.10 | 21026 | 3567 | 1.67% |
| 2026-03-17 | 17.40 | 16.83 | -0.46 | -2.66% | 16.80 | 17.40 | 25555 | 4361 | 2.02% |
| 2026-03-16 | 16.85 | 17.29 | 0.40 | 2.37% | 16.75 | 17.35 | 32697 | 5609 | 2.59% |