当前时间：2026-06-22 16:04:37 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 14.47 | 14.88 | 0.50 | 3.48% | 14.23 | 15.09 | 1580212 | 232966 | 6.75% |
| 2026-06-17 | 14.48 | 14.38 | -0.19 | -1.30% | 14.24 | 14.69 | 1059843 | 152629 | 4.53% |
| 2026-06-16 | 14.60 | 14.57 | -0.04 | -0.27% | 14.34 | 14.75 | 1004499 | 146034 | 4.29% |
| 2026-06-15 | 14.50 | 14.61 | 0.30 | 2.10% | 14.41 | 14.72 | 1033248 | 150460 | 4.41% |
| 2026-06-12 | 14.26 | 14.31 | 0.26 | 1.85% | 14.19 | 14.70 | 1437578 | 207495 | 6.14% |
| 2026-06-11 | 13.90 | 14.05 | 0.04 | 0.29% | 13.56 | 14.20 | 1067298 | 148452 | 4.56% |
| 2026-06-10 | 14.18 | 14.01 | -0.31 | -2.16% | 13.89 | 14.63 | 1057966 | 150228 | 4.52% |
| 2026-06-09 | 14.32 | 14.32 | 0.26 | 1.85% | 13.96 | 14.45 | 933102 | 132437 | 3.99% |
| 2026-06-08 | 14.30 | 14.31 | -0.74 | -4.92% | 14.17 | 14.81 | 1060468 | 153597 | 4.53% |
| 2026-06-05 | 15.29 | 15.05 | -0.43 | -2.78% | 14.96 | 15.56 | 1101681 | 167753 | 4.71% |
| 2026-06-04 | 15.08 | 15.48 | 0.13 | 0.85% | 14.92 | 15.55 | 1105626 | 168863 | 4.72% |
| 2026-06-03 | 15.03 | 15.35 | 0.17 | 1.12% | 14.76 | 15.97 | 1767060 | 273410 | 7.55% |
| 2026-06-02 | 15.25 | 15.18 | 0.08 | 0.53% | 14.72 | 15.40 | 1161421 | 174795 | 4.96% |
| 2026-06-01 | 15.15 | 15.10 | 0.24 | 1.62% | 14.83 | 15.58 | 1404790 | 213281 | 6.00% |
| 2026-05-29 | 15.88 | 14.86 | -0.81 | -5.17% | 14.70 | 16.16 | 1574632 | 240013 | 6.73% |
| 2026-05-28 | 16.01 | 15.67 | -0.11 | -0.70% | 15.35 | 16.16 | 1289674 | 202305 | 5.51% |
| 2026-05-27 | 16.45 | 15.78 | -0.76 | -4.59% | 15.67 | 16.54 | 1366962 | 219507 | 5.84% |
| 2026-05-26 | 16.88 | 16.54 | -0.64 | -3.73% | 16.16 | 16.90 | 1504338 | 246877 | 6.42% |
| 2026-05-25 | 17.40 | 17.18 | -0.05 | -0.29% | 16.70 | 17.70 | 1588536 | 270770 | 6.78% |
| 2026-05-22 | 17.01 | 17.23 | 0.40 | 2.38% | 16.68 | 17.29 | 1462572 | 249160 | 6.25% |
| 2026-05-21 | 18.29 | 16.83 | -1.35 | -7.43% | 16.79 | 18.75 | 2605218 | 459410 | 11.13% |
| 2026-05-20 | 18.73 | 18.18 | -0.79 | -4.16% | 17.77 | 19.10 | 2576405 | 467206 | 11.00% |
| 2026-05-19 | 18.40 | 18.97 | 0.49 | 2.65% | 18.19 | 19.23 | 2733310 | 513357 | 11.67% |
| 2026-05-18 | 18.89 | 18.48 | -0.51 | -2.69% | 18.35 | 19.46 | 2538892 | 474650 | 10.84% |
| 2026-05-15 | 19.05 | 18.99 | 0.29 | 1.55% | 18.80 | 20.15 | 3282489 | 638324 | 14.02% |
| 2026-05-14 | 19.94 | 18.70 | -1.04 | -5.27% | 18.68 | 20.04 | 2876740 | 549643 | 12.29% |
| 2026-05-13 | 17.60 | 19.74 | 2.26 | 12.93% | 17.49 | 19.97 | 4605270 | 872302 | 19.67% |
| 2026-05-12 | 17.72 | 17.48 | -0.39 | -2.18% | 17.11 | 17.80 | 1584334 | 275554 | 6.77% |
| 2026-05-11 | 18.10 | 17.87 | -0.01 | -0.06% | 17.41 | 18.43 | 2108910 | 374896 | 9.01% |
| 2026-05-08 | 17.68 | 17.88 | 0.30 | 1.71% | 17.37 | 18.20 | 2186065 | 391067 | 9.34% |
| 2026-05-07 | 17.30 | 17.58 | 0.28 | 1.62% | 17.02 | 17.65 | 1962172 | 340092 | 8.51% |
| 2026-05-06 | 16.31 | 17.30 | 1.30 | 8.13% | 16.31 | 17.98 | 3016540 | 519196 | 13.09% |
| 2026-04-30 | 16.30 | 16.00 | -0.45 | -2.74% | 15.83 | 16.66 | 1595259 | 256229 | 6.92% |
| 2026-04-29 | 16.17 | 16.45 | 0.30 | 1.86% | 15.81 | 16.84 | 1691420 | 278673 | 7.34% |
| 2026-04-28 | 16.87 | 16.15 | -0.74 | -4.38% | 16.05 | 16.87 | 1885402 | 307135 | 8.18% |
| 2026-04-27 | 17.65 | 16.89 | -0.91 | -5.11% | 16.85 | 17.71 | 2340976 | 398238 | 10.16% |
| 2026-04-24 | 18.53 | 17.80 | -1.10 | -5.82% | 16.80 | 18.60 | 3496109 | 611996 | 15.17% |
| 2026-04-23 | 19.01 | 18.90 | -0.23 | -1.20% | 18.63 | 19.38 | 2470033 | 469214 | 10.72% |
| 2026-04-22 | 18.30 | 19.13 | 1.15 | 6.40% | 17.88 | 19.24 | 3497700 | 655771 | 15.17% |
| 2026-04-21 | 18.47 | 17.98 | -0.68 | -3.64% | 17.72 | 18.52 | 1906496 | 341797 | 8.27% |
| 2026-04-20 | 18.80 | 18.66 | -0.24 | -1.27% | 18.52 | 19.09 | 2138085 | 401656 | 9.28% |
| 2026-04-17 | 18.68 | 18.90 | -0.24 | -1.25% | 18.61 | 19.07 | 2394318 | 451100 | 10.39% |
| 2026-04-16 | 18.49 | 19.14 | 0.88 | 4.82% | 18.40 | 19.39 | 3251478 | 619436 | 14.10% |
| 2026-04-15 | 18.55 | 18.26 | -0.41 | -2.20% | 17.95 | 19.14 | 2554925 | 470983 | 11.08% |
| 2026-04-14 | 19.10 | 18.67 | 0.51 | 2.81% | 18.42 | 19.48 | 2990857 | 564132 | 12.97% |
| 2026-04-13 | 17.44 | 18.16 | 0.39 | 2.19% | 17.44 | 18.63 | 2443400 | 443813 | 10.60% |
| 2026-04-10 | 18.25 | 17.77 | -0.18 | -1.00% | 17.71 | 18.35 | 1855082 | 332501 | 8.04% |
| 2026-04-09 | 17.70 | 17.95 | -0.47 | -2.55% | 17.62 | 18.08 | 1941083 | 347365 | 8.42% |
| 2026-04-08 | 16.91 | 18.42 | 2.37 | 14.77% | 16.91 | 18.47 | 3549319 | 628619 | 15.39% |
| 2026-04-07 | 16.49 | 16.05 | -0.50 | -3.02% | 15.95 | 16.69 | 1424137 | 231301 | 6.18% |
| 2026-04-03 | 16.88 | 16.55 | 0.00 | 0.00% | 16.32 | 16.97 | 1481921 | 246943 | 6.43% |
| 2026-04-02 | 17.46 | 16.55 | -1.18 | -6.66% | 16.32 | 17.50 | 2225539 | 372369 | 9.65% |
| 2026-04-01 | 17.61 | 17.73 | 0.83 | 4.91% | 17.33 | 18.20 | 2504584 | 444992 | 10.86% |
| 2026-03-31 | 17.31 | 16.90 | -0.60 | -3.43% | 16.87 | 17.79 | 1482096 | 254747 | 6.43% |
| 2026-03-30 | 17.06 | 17.50 | 0.07 | 0.40% | 16.52 | 17.64 | 1493594 | 255826 | 6.48% |
| 2026-03-27 | 17.31 | 17.43 | -0.07 | -0.40% | 17.03 | 17.81 | 1641090 | 286424 | 7.12% |
| 2026-03-26 | 18.22 | 17.50 | -0.64 | -3.53% | 17.40 | 18.44 | 1765021 | 315485 | 7.65% |
| 2026-03-25 | 17.25 | 18.14 | 1.22 | 7.21% | 17.25 | 19.18 | 2852351 | 521558 | 12.37% |
| 2026-03-24 | 17.17 | 16.92 | 0.23 | 1.38% | 16.35 | 17.17 | 1541866 | 257992 | 6.69% |
| 2026-03-23 | 17.05 | 16.69 | -0.84 | -4.79% | 16.52 | 17.40 | 1666112 | 282809 | 7.22% |
| 2026-03-20 | 18.45 | 17.53 | -1.10 | -5.90% | 17.50 | 18.60 | 2413835 | 432618 | 10.47% |
| 2026-03-19 | 17.94 | 18.63 | 0.17 | 0.92% | 17.94 | 19.15 | 3031573 | 566025 | 13.15% |
| 2026-03-18 | 17.35 | 18.46 | 1.56 | 9.23% | 17.21 | 18.50 | 2953210 | 529510 | 12.81% |
| 2026-03-17 | 17.60 | 16.90 | -0.51 | -2.93% | 16.85 | 17.69 | 1550993 | 266839 | 6.73% |
| 2026-03-16 | 17.31 | 17.41 | -0.34 | -1.92% | 16.75 | 17.50 | 2325241 | 397626 | 10.08% |