当前时间：2026-06-17 08:42:27 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 14.91 | 15.00 | 0.06 | 0.40% | 14.62 | 15.12 | 15690 | 2340 | 1.01% |
| 2026-06-15 | 14.76 | 14.94 | 0.19 | 1.29% | 14.75 | 14.97 | 9726 | 1443 | 0.62% |
| 2026-06-12 | 14.85 | 14.75 | 0.00 | 0.00% | 14.66 | 14.85 | 12782 | 1884 | 0.82% |
| 2026-06-11 | 15.31 | 14.75 | -0.58 | -3.78% | 14.65 | 15.31 | 18744 | 2787 | 1.20% |
| 2026-06-10 | 15.43 | 15.33 | -0.16 | -1.03% | 15.12 | 15.49 | 23231 | 3541 | 1.49% |
| 2026-06-09 | 15.43 | 15.49 | 0.06 | 0.39% | 15.34 | 15.56 | 12228 | 1886 | 0.78% |
| 2026-06-08 | 15.55 | 15.43 | -0.35 | -2.22% | 15.28 | 15.57 | 21068 | 3256 | 1.35% |
| 2026-06-05 | 15.40 | 15.78 | 0.28 | 1.81% | 15.31 | 15.79 | 19577 | 3053 | 1.25% |
| 2026-06-04 | 15.77 | 15.50 | -0.38 | -2.39% | 15.50 | 15.79 | 17836 | 2786 | 1.14% |
| 2026-06-03 | 16.02 | 15.88 | -0.09 | -0.56% | 15.85 | 16.05 | 16167 | 2578 | 1.04% |
| 2026-06-02 | 16.08 | 15.97 | -0.12 | -0.75% | 15.92 | 16.08 | 18500 | 2956 | 1.19% |
| 2026-06-01 | 15.95 | 16.09 | 0.21 | 1.32% | 15.72 | 16.09 | 27720 | 4399 | 1.78% |
| 2026-05-29 | 15.90 | 15.88 | -0.04 | -0.25% | 15.69 | 15.98 | 23563 | 3738 | 1.51% |
| 2026-05-28 | 15.96 | 15.92 | 0.00 | 0.00% | 15.67 | 15.96 | 19977 | 3159 | 1.28% |
| 2026-05-27 | 16.13 | 15.92 | -0.25 | -1.55% | 15.88 | 16.22 | 28215 | 4514 | 1.81% |
| 2026-05-26 | 16.10 | 16.17 | -0.09 | -0.55% | 15.93 | 16.23 | 25920 | 4162 | 1.66% |
| 2026-05-25 | 16.39 | 16.26 | -0.10 | -0.61% | 16.10 | 16.48 | 29780 | 4852 | 1.91% |
| 2026-05-22 | 16.43 | 16.36 | 0.03 | 0.18% | 16.24 | 16.43 | 22146 | 3620 | 1.42% |
| 2026-05-21 | 16.58 | 16.33 | -0.23 | -1.39% | 16.28 | 16.69 | 26075 | 4304 | 1.67% |
| 2026-05-20 | 16.65 | 16.56 | -0.13 | -0.78% | 16.46 | 16.65 | 14081 | 2325 | 0.90% |
| 2026-05-19 | 16.63 | 16.69 | 0.22 | 1.34% | 16.35 | 16.69 | 19464 | 3216 | 1.25% |
| 2026-05-18 | 16.58 | 16.47 | -0.09 | -0.54% | 16.40 | 16.62 | 20799 | 3427 | 1.33% |
| 2026-05-15 | 16.89 | 16.56 | -0.25 | -1.49% | 16.54 | 16.89 | 33387 | 5573 | 2.14% |
| 2026-05-14 | 16.98 | 16.81 | -0.20 | -1.18% | 16.80 | 16.98 | 26492 | 4470 | 1.70% |
| 2026-05-13 | 17.04 | 17.01 | -0.11 | -0.64% | 16.93 | 17.12 | 24620 | 4186 | 1.58% |
| 2026-05-12 | 17.50 | 17.12 | -0.38 | -2.17% | 17.07 | 17.50 | 30291 | 5229 | 1.94% |
| 2026-05-11 | 17.30 | 17.50 | 0.33 | 1.92% | 17.06 | 17.50 | 53663 | 9276 | 3.44% |
| 2026-05-08 | 16.79 | 17.17 | 0.27 | 1.60% | 16.78 | 17.17 | 29587 | 5035 | 1.90% |
| 2026-05-07 | 16.80 | 16.90 | 0.10 | 0.60% | 16.79 | 17.08 | 43018 | 7282 | 2.76% |
| 2026-05-06 | 16.93 | 16.80 | -0.17 | -1.00% | 16.77 | 16.93 | 40545 | 6825 | 2.60% |
| 2026-04-30 | 16.90 | 16.97 | 0.07 | 0.41% | 16.77 | 17.00 | 32292 | 5455 | 2.07% |
| 2026-04-29 | 17.05 | 16.90 | -0.37 | -2.14% | 16.60 | 17.13 | 78610 | 13260 | 5.04% |
| 2026-04-28 | 17.70 | 17.27 | -0.31 | -1.76% | 17.05 | 17.79 | 50645 | 8822 | 3.24% |
| 2026-04-27 | 16.66 | 17.58 | 0.84 | 5.02% | 16.60 | 17.58 | 65958 | 11310 | 4.23% |
| 2026-04-24 | 16.92 | 16.74 | -0.21 | -1.24% | 16.64 | 17.13 | 51029 | 8590 | 3.27% |
| 2026-04-23 | 17.45 | 16.95 | -0.65 | -3.69% | 16.89 | 17.48 | 71079 | 12112 | 4.55% |
| 2026-04-22 | 17.67 | 17.60 | 0.20 | 1.15% | 17.13 | 17.88 | 131887 | 23060 | 8.45% |
| 2026-04-20 | 16.97 | 17.40 | 0.31 | 1.81% | 16.50 | 17.59 | 77190 | 13152 | 4.95% |
| 2026-04-17 | 17.02 | 17.09 | 0.07 | 0.41% | 16.85 | 17.34 | 38814 | 6646 | 2.49% |
| 2026-04-16 | 16.91 | 17.02 | 0.13 | 0.77% | 16.75 | 17.04 | 28359 | 4799 | 1.82% |
| 2026-04-15 | 16.80 | 16.89 | 0.09 | 0.54% | 16.67 | 17.09 | 39130 | 6605 | 2.51% |
| 2026-04-14 | 17.03 | 16.80 | -0.23 | -1.35% | 16.63 | 17.18 | 42713 | 7212 | 2.74% |
| 2026-04-13 | 16.52 | 17.03 | 0.35 | 2.10% | 16.41 | 17.03 | 58833 | 9841 | 3.77% |
| 2026-04-10 | 16.40 | 16.68 | 0.27 | 1.65% | 16.31 | 16.77 | 75471 | 12498 | 4.84% |
| 2026-04-09 | 16.40 | 16.41 | -0.19 | -1.14% | 16.33 | 16.54 | 53153 | 8732 | 3.41% |
| 2026-04-08 | 16.87 | 16.60 | -0.41 | -2.41% | 16.51 | 16.97 | 96445 | 16065 | 6.18% |
| 2026-04-07 | 16.45 | 17.01 | 0.41 | 2.47% | 16.02 | 17.05 | 74662 | 12485 | 4.78% |
| 2026-04-03 | 16.80 | 16.60 | -0.28 | -1.66% | 16.38 | 16.85 | 66118 | 10929 | 4.24% |
| 2026-04-02 | 17.10 | 16.88 | -0.41 | -2.37% | 16.53 | 17.10 | 90290 | 15103 | 5.78% |
| 2026-04-01 | 16.20 | 17.29 | 1.24 | 7.73% | 16.11 | 17.47 | 141452 | 23688 | 9.06% |
| 2026-03-31 | 16.23 | 16.05 | -0.36 | -2.19% | 16.00 | 16.50 | 86749 | 14112 | 5.56% |
| 2026-03-30 | 15.96 | 16.41 | 0.13 | 0.80% | 15.56 | 16.43 | 122950 | 19639 | 7.88% |
| 2026-03-27 | 15.70 | 16.28 | 0.38 | 2.39% | 15.28 | 16.34 | 118650 | 18753 | 7.60% |
| 2026-03-26 | 16.58 | 15.90 | -0.44 | -2.69% | 15.88 | 16.64 | 120016 | 19403 | 7.69% |
| 2026-03-25 | 17.10 | 16.34 | -0.93 | -5.39% | 16.28 | 17.30 | 125517 | 20798 | 8.04% |
| 2026-03-24 | 16.31 | 17.27 | 0.66 | 3.97% | 16.31 | 17.36 | 189428 | 31743 | 12.14% |
| 2026-03-23 | 16.61 | 16.61 | -1.85 | -10.02% | 16.61 | 16.61 | 27973 | 4646 | 1.79% |
| 2026-03-20 | 18.59 | 18.46 | -0.14 | -0.75% | 18.33 | 18.83 | 26091 | 4836 | 1.67% |
| 2026-03-19 | 19.00 | 18.60 | -0.52 | -2.72% | 18.54 | 19.34 | 41087 | 7740 | 2.63% |
| 2026-03-18 | 18.66 | 19.12 | 0.46 | 2.47% | 18.60 | 19.28 | 34169 | 6475 | 2.19% |
| 2026-03-17 | 18.80 | 18.66 | -0.16 | -0.85% | 18.63 | 18.89 | 16979 | 3187 | 1.09% |
| 2026-03-16 | 18.70 | 18.82 | 0.11 | 0.59% | 18.65 | 18.85 | 15758 | 2953 | 1.01% |
| 2026-03-13 | 18.69 | 18.71 | 0.04 | 0.21% | 18.58 | 18.79 | 13440 | 2514 | 0.86% |
| 2026-03-12 | 18.59 | 18.67 | 0.07 | 0.38% | 18.50 | 18.70 | 14341 | 2670 | 0.92% |
| 2026-03-11 | 18.78 | 18.60 | -0.12 | -0.64% | 18.52 | 18.78 | 15151 | 2819 | 0.97% |
| 2026-03-10 | 18.46 | 18.72 | 0.34 | 1.85% | 18.41 | 18.82 | 19783 | 3682 | 1.27% |
| 2026-03-09 | 18.27 | 18.38 | -0.11 | -0.59% | 18.20 | 18.51 | 19570 | 3591 | 1.25% |