当前时间：2026-06-29 21:18:05 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 13.52 | 13.22 | -0.19 | -1.42% | 13.01 | 13.94 | 2216933 | 298331 | 6.37% |
| 2026-06-26 | 14.01 | 13.41 | -0.68 | -4.83% | 13.41 | 14.15 | 2477088 | 337740 | 7.12% |
| 2026-06-25 | 14.55 | 14.10 | -0.65 | -4.41% | 14.00 | 14.65 | 2792140 | 396267 | 8.03% |
| 2026-06-24 | 14.70 | 14.75 | -0.03 | -0.20% | 14.33 | 15.05 | 2144471 | 313754 | 6.17% |
| 2026-06-23 | 15.71 | 14.78 | -1.24 | -7.74% | 14.71 | 15.90 | 3488866 | 530349 | 10.03% |
| 2026-06-22 | 14.99 | 16.02 | 0.77 | 5.05% | 14.89 | 16.12 | 3995995 | 628244 | 11.49% |
| 2026-06-18 | 14.85 | 15.25 | 0.30 | 2.01% | 14.65 | 15.60 | 3162566 | 481511 | 9.09% |
| 2026-06-17 | 14.88 | 14.95 | -0.13 | -0.86% | 14.74 | 15.03 | 1908592 | 283788 | 5.49% |
| 2026-06-16 | 15.00 | 15.08 | 0.01 | 0.07% | 14.73 | 15.34 | 2239892 | 336726 | 6.44% |
| 2026-06-15 | 14.63 | 15.07 | 0.71 | 4.94% | 14.63 | 15.15 | 2379752 | 355088 | 6.84% |
| 2026-06-12 | 14.59 | 14.36 | -0.05 | -0.35% | 14.31 | 14.97 | 2021349 | 296055 | 5.81% |
| 2026-06-11 | 14.62 | 14.41 | -0.34 | -2.31% | 14.23 | 14.74 | 1939478 | 279454 | 5.58% |
| 2026-06-10 | 15.19 | 14.75 | -0.81 | -5.21% | 14.61 | 15.47 | 2359721 | 353285 | 6.78% |
| 2026-06-09 | 15.20 | 15.56 | 0.51 | 3.39% | 14.81 | 15.70 | 2431396 | 373565 | 6.99% |
| 2026-06-08 | 14.61 | 15.05 | -0.44 | -2.84% | 14.57 | 15.73 | 2500180 | 379770 | 7.19% |
| 2026-06-05 | 16.16 | 15.49 | -0.42 | -2.64% | 15.38 | 16.35 | 2771441 | 435921 | 7.97% |
| 2026-06-04 | 16.20 | 15.91 | -0.64 | -3.87% | 15.72 | 16.22 | 2790035 | 444887 | 8.02% |
| 2026-06-03 | 16.65 | 16.55 | -0.54 | -3.16% | 16.04 | 16.99 | 3490172 | 580086 | 10.04% |
| 2026-06-02 | 17.72 | 17.09 | -0.87 | -4.84% | 16.66 | 17.73 | 4493807 | 765127 | 12.92% |
| 2026-06-01 | 16.83 | 17.96 | 1.26 | 7.54% | 16.65 | 18.30 | 6019376 | 1058503 | 17.31% |
| 2026-05-29 | 16.70 | 16.70 | 0.54 | 3.34% | 16.46 | 17.31 | 4773214 | 807993 | 13.72% |
| 2026-05-28 | 15.71 | 16.16 | 0.39 | 2.47% | 15.41 | 16.35 | 3048817 | 485096 | 8.77% |
| 2026-05-27 | 16.35 | 15.77 | -0.48 | -2.95% | 15.74 | 16.65 | 2936261 | 474795 | 8.44% |
| 2026-05-26 | 16.43 | 16.25 | -0.53 | -3.16% | 15.76 | 16.45 | 3491018 | 559364 | 10.04% |
| 2026-05-25 | 17.46 | 16.78 | -0.33 | -1.93% | 16.66 | 17.66 | 3061600 | 518916 | 8.80% |
| 2026-05-22 | 17.20 | 17.11 | -0.52 | -2.95% | 16.76 | 17.50 | 3346293 | 570731 | 9.62% |
| 2026-05-21 | 17.80 | 17.63 | -0.06 | -0.34% | 17.34 | 18.55 | 4140823 | 746620 | 11.91% |
| 2026-05-20 | 18.25 | 17.69 | -0.91 | -4.89% | 17.50 | 18.44 | 3853420 | 684481 | 11.08% |
| 2026-05-19 | 17.73 | 18.60 | 0.70 | 3.91% | 17.53 | 19.00 | 5026039 | 932761 | 14.45% |
| 2026-05-18 | 17.19 | 17.90 | 0.24 | 1.36% | 17.09 | 18.39 | 3369230 | 601349 | 9.69% |
| 2026-05-15 | 17.50 | 17.66 | 0.31 | 1.79% | 17.50 | 18.49 | 4158805 | 746608 | 11.96% |
| 2026-05-14 | 19.25 | 17.35 | -1.49 | -7.91% | 17.31 | 19.39 | 4656848 | 844344 | 13.39% |
| 2026-05-13 | 18.01 | 18.84 | 0.63 | 3.46% | 17.61 | 18.98 | 4546204 | 839512 | 13.07% |
| 2026-05-12 | 18.62 | 18.21 | -0.72 | -3.80% | 18.01 | 18.88 | 4451270 | 816680 | 12.80% |
| 2026-05-11 | 18.88 | 18.93 | 0.24 | 1.28% | 18.59 | 19.65 | 6033783 | 1153064 | 17.35% |
| 2026-05-08 | 19.70 | 18.69 | -0.61 | -3.16% | 18.57 | 19.88 | 7002144 | 1344126 | 20.13% |
| 2026-05-07 | 18.13 | 19.30 | 1.25 | 6.93% | 17.92 | 19.85 | 7643619 | 1436492 | 21.98% |
| 2026-05-06 | 17.70 | 18.05 | 0.93 | 5.43% | 17.70 | 18.31 | 4642224 | 839085 | 13.35% |
| 2026-04-30 | 17.22 | 17.12 | -0.27 | -1.55% | 17.02 | 17.58 | 2882464 | 495054 | 8.29% |
| 2026-04-29 | 16.88 | 17.39 | 0.70 | 4.19% | 16.80 | 17.71 | 4321725 | 750989 | 12.43% |
| 2026-04-28 | 17.02 | 16.69 | -0.58 | -3.36% | 16.56 | 17.24 | 3447446 | 578625 | 9.91% |
| 2026-04-27 | 17.41 | 17.27 | -0.13 | -0.75% | 17.18 | 17.67 | 3803360 | 660713 | 10.94% |
| 2026-04-24 | 18.08 | 17.40 | -1.60 | -8.42% | 17.25 | 18.37 | 6485774 | 1142687 | 18.65% |
| 2026-04-23 | 19.40 | 19.00 | -0.24 | -1.25% | 18.86 | 20.41 | 7239184 | 1419385 | 20.81% |
| 2026-04-22 | 18.70 | 19.24 | 0.45 | 2.39% | 18.46 | 19.56 | 5798509 | 1101235 | 16.67% |
| 2026-04-21 | 19.12 | 18.79 | -0.74 | -3.79% | 18.62 | 19.65 | 5671758 | 1075934 | 16.31% |
| 2026-04-20 | 17.93 | 19.53 | 1.53 | 8.50% | 17.65 | 20.69 | 7922450 | 1524096 | 22.78% |
| 2026-04-17 | 16.96 | 18.00 | 0.80 | 4.65% | 16.74 | 18.22 | 7392313 | 1302253 | 21.25% |
| 2026-04-16 | 16.85 | 17.20 | 0.77 | 4.69% | 16.82 | 17.73 | 6067501 | 1047591 | 17.44% |
| 2026-04-15 | 17.13 | 16.43 | -0.84 | -4.86% | 16.31 | 17.40 | 5033502 | 840718 | 14.46% |
| 2026-04-14 | 16.93 | 17.27 | 0.73 | 4.41% | 16.80 | 17.48 | 6584452 | 1132181 | 18.92% |
| 2026-04-13 | 16.16 | 16.54 | 0.05 | 0.30% | 16.00 | 16.97 | 4381318 | 722795 | 12.59% |
| 2026-04-10 | 16.67 | 16.49 | -0.17 | -1.02% | 16.44 | 17.09 | 5474691 | 912278 | 15.73% |
| 2026-04-09 | 16.40 | 16.66 | 0.35 | 2.15% | 16.14 | 16.95 | 8650742 | 1428221 | 24.86% |
| 2026-04-08 | 14.16 | 16.31 | 2.72 | 20.01% | 14.16 | 16.31 | 5841316 | 903353 | 16.79% |
| 2026-04-07 | 13.58 | 13.59 | 0.22 | 1.65% | 13.34 | 13.85 | 1730469 | 235457 | 4.97% |
| 2026-04-03 | 13.97 | 13.37 | -0.49 | -3.54% | 13.31 | 14.02 | 2173657 | 294522 | 6.25% |
| 2026-04-02 | 14.40 | 13.86 | -0.73 | -5.00% | 13.77 | 14.40 | 2926647 | 408645 | 8.41% |
| 2026-04-01 | 15.15 | 14.59 | -0.21 | -1.42% | 14.33 | 15.23 | 3910415 | 572827 | 11.24% |
| 2026-03-31 | 14.34 | 14.80 | 0.40 | 2.78% | 14.33 | 15.26 | 4858636 | 722463 | 13.96% |
| 2026-03-30 | 14.04 | 14.40 | 0.14 | 0.98% | 13.92 | 14.40 | 1528623 | 216889 | 4.39% |
| 2026-03-27 | 13.85 | 14.26 | 0.20 | 1.42% | 13.85 | 14.49 | 1910188 | 272254 | 5.49% |
| 2026-03-26 | 14.34 | 14.06 | -0.35 | -2.43% | 13.95 | 14.63 | 1514506 | 215031 | 4.35% |
| 2026-03-25 | 13.98 | 14.41 | 0.49 | 3.52% | 13.98 | 14.62 | 2257592 | 324539 | 6.49% |
| 2026-03-24 | 13.96 | 13.92 | 0.30 | 2.20% | 13.50 | 14.03 | 1967898 | 270532 | 5.65% |
| 2026-03-23 | 14.29 | 13.62 | -0.89 | -6.13% | 13.50 | 14.40 | 2400767 | 334688 | 6.90% |