当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 13.74 | 13.80 | 0.30 | 2.22% | 13.58 | 14.66 | 828244 | 117095 | 7.95% |
| 2026-03-19 | 13.59 | 13.50 | -0.43 | -3.09% | 13.42 | 13.80 | 312588 | 42457 | 3.00% |
| 2026-03-18 | 13.74 | 13.93 | 0.34 | 2.50% | 13.53 | 14.00 | 333909 | 45943 | 3.20% |
| 2026-03-17 | 14.43 | 13.59 | -0.69 | -4.83% | 13.56 | 14.43 | 435312 | 60401 | 4.18% |
| 2026-03-16 | 14.62 | 14.28 | -0.34 | -2.33% | 14.05 | 14.67 | 435790 | 61922 | 4.18% |
| 2026-03-13 | 14.98 | 14.62 | -0.48 | -3.18% | 14.59 | 15.09 | 591962 | 87603 | 5.68% |
| 2026-03-12 | 13.63 | 15.10 | 1.43 | 10.46% | 13.62 | 15.57 | 1283284 | 187535 | 12.31% |
| 2026-03-11 | 13.90 | 13.67 | -0.17 | -1.23% | 13.65 | 14.09 | 354475 | 49010 | 3.40% |
| 2026-03-10 | 13.81 | 13.84 | 0.30 | 2.22% | 13.66 | 14.00 | 338688 | 46916 | 3.25% |
| 2026-03-09 | 13.53 | 13.54 | -0.34 | -2.45% | 13.00 | 13.62 | 477015 | 63227 | 4.58% |
| 2026-03-06 | 13.62 | 13.88 | 0.13 | 0.95% | 13.28 | 14.14 | 426808 | 58771 | 4.09% |
| 2026-03-05 | 13.93 | 13.75 | 0.19 | 1.40% | 13.65 | 14.15 | 387763 | 53852 | 3.72% |
| 2026-03-04 | 13.50 | 13.56 | -0.17 | -1.24% | 13.41 | 13.98 | 379503 | 51950 | 3.64% |
| 2026-03-03 | 14.93 | 13.73 | -1.09 | -7.35% | 13.73 | 15.05 | 719800 | 102816 | 6.91% |
| 2026-03-02 | 14.83 | 14.82 | -0.32 | -2.11% | 14.46 | 15.20 | 642385 | 94948 | 6.16% |
| 2026-02-27 | 15.23 | 15.14 | -0.36 | -2.32% | 14.80 | 15.35 | 698482 | 104841 | 6.70% |
| 2026-02-26 | 15.35 | 15.50 | 0.09 | 0.58% | 14.97 | 15.72 | 586426 | 90001 | 5.63% |
| 2026-02-25 | 15.60 | 15.41 | -0.27 | -1.72% | 15.32 | 15.70 | 485635 | 74922 | 4.66% |
| 2026-02-24 | 15.66 | 15.68 | 0.22 | 1.42% | 15.48 | 15.96 | 695408 | 109235 | 6.67% |
| 2026-02-13 | 15.41 | 15.46 | 0.53 | 3.55% | 15.38 | 16.16 | 1129170 | 177304 | 10.83% |
| 2026-02-12 | 14.62 | 14.93 | 0.32 | 2.19% | 14.59 | 15.21 | 511996 | 76553 | 4.91% |
| 2026-02-11 | 14.85 | 14.61 | -0.38 | -2.54% | 14.51 | 15.04 | 536330 | 78829 | 5.15% |
| 2026-02-10 | 15.22 | 14.99 | -0.42 | -2.73% | 14.95 | 15.68 | 654720 | 99271 | 6.28% |
| 2026-02-09 | 14.97 | 15.41 | 0.73 | 4.97% | 14.93 | 15.88 | 1111644 | 171583 | 10.67% |
| 2026-02-06 | 14.79 | 14.68 | -0.20 | -1.34% | 14.54 | 15.44 | 731711 | 109741 | 7.02% |
| 2026-02-05 | 16.12 | 14.88 | -1.59 | -9.65% | 14.67 | 16.29 | 1353799 | 204895 | 12.99% |
| 2026-02-04 | 16.00 | 16.47 | 0.18 | 1.10% | 16.00 | 16.98 | 1143202 | 188630 | 10.97% |
| 2026-02-03 | 14.90 | 16.29 | 1.59 | 10.82% | 14.65 | 16.50 | 1442148 | 225910 | 13.84% |
| 2026-02-02 | 14.30 | 14.70 | 0.14 | 0.96% | 14.05 | 15.67 | 995330 | 151376 | 9.55% |
| 2026-01-30 | 15.09 | 14.56 | -0.62 | -4.08% | 13.66 | 15.29 | 900177 | 128342 | 8.64% |
| 2026-01-29 | 15.40 | 15.18 | -0.33 | -2.13% | 14.87 | 15.75 | 657229 | 100539 | 6.31% |
| 2026-01-28 | 15.08 | 15.51 | 0.31 | 2.04% | 14.70 | 15.57 | 630806 | 95243 | 6.05% |
| 2026-01-27 | 14.88 | 15.20 | 0.15 | 1.00% | 14.36 | 15.20 | 530988 | 78685 | 5.09% |
| 2026-01-26 | 15.86 | 15.05 | -0.36 | -2.34% | 14.88 | 16.28 | 779059 | 120671 | 7.47% |
| 2026-01-23 | 15.22 | 15.41 | 0.02 | 0.13% | 15.17 | 15.61 | 508020 | 77835 | 4.87% |
| 2026-01-22 | 15.51 | 15.39 | 0.05 | 0.33% | 15.13 | 15.67 | 512770 | 78841 | 4.92% |
| 2026-01-21 | 14.97 | 15.34 | 0.17 | 1.12% | 14.84 | 15.95 | 580992 | 89510 | 5.57% |
| 2026-01-20 | 15.86 | 15.17 | -0.60 | -3.80% | 14.72 | 15.88 | 786822 | 119076 | 7.55% |
| 2026-01-19 | 16.12 | 15.77 | -0.57 | -3.49% | 15.60 | 16.17 | 669763 | 105931 | 6.43% |
| 2026-01-16 | 16.60 | 16.34 | 0.21 | 1.30% | 16.08 | 17.00 | 988476 | 162709 | 9.48% |
| 2026-01-15 | 15.16 | 16.13 | 0.86 | 5.63% | 15.16 | 16.57 | 1144588 | 182542 | 10.98% |
| 2026-01-14 | 15.48 | 15.27 | -0.24 | -1.55% | 14.98 | 15.93 | 978203 | 151803 | 9.39% |
| 2026-01-13 | 15.79 | 15.51 | -0.28 | -1.77% | 15.43 | 16.38 | 1120814 | 178790 | 10.75% |
| 2026-01-12 | 15.60 | 15.79 | 0.00 | 0.00% | 15.25 | 15.95 | 1102335 | 171609 | 10.58% |
| 2026-01-09 | 16.00 | 15.79 | 0.44 | 2.87% | 15.50 | 16.49 | 1220875 | 195346 | 11.71% |
| 2026-01-08 | 15.47 | 15.35 | -0.34 | -2.17% | 15.19 | 15.87 | 1045833 | 160845 | 10.03% |
| 2026-01-07 | 15.40 | 15.69 | 0.44 | 2.89% | 15.24 | 16.58 | 1511970 | 240232 | 14.51% |
| 2026-01-06 | 14.68 | 15.25 | 0.53 | 3.60% | 14.64 | 15.64 | 1362133 | 207733 | 13.07% |
| 2026-01-05 | 14.51 | 14.72 | 0.06 | 0.41% | 14.51 | 14.85 | 652830 | 95990 | 6.26% |
| 2025-12-31 | 15.00 | 14.66 | -0.05 | -0.34% | 14.41 | 15.10 | 666787 | 97789 | 6.40% |
| 2025-12-30 | 14.59 | 14.71 | 0.03 | 0.20% | 14.28 | 15.00 | 910385 | 133295 | 8.73% |
| 2025-12-29 | 14.96 | 14.68 | -0.33 | -2.20% | 14.55 | 15.00 | 798308 | 117618 | 7.66% |
| 2025-12-26 | 15.00 | 15.01 | 0.08 | 0.54% | 14.91 | 15.44 | 1208468 | 182651 | 11.59% |
| 2025-12-25 | 14.84 | 14.93 | 0.11 | 0.74% | 14.38 | 15.26 | 1862402 | 276641 | 17.87% |
| 2025-12-24 | 12.31 | 14.82 | 2.47 | 20.00% | 12.31 | 14.82 | 1374674 | 188858 | 13.19% |
| 2025-12-23 | 12.62 | 12.35 | -0.23 | -1.83% | 12.18 | 12.62 | 547121 | 67421 | 5.25% |
| 2025-12-22 | 12.82 | 12.58 | -0.17 | -1.33% | 12.52 | 12.90 | 615726 | 77894 | 5.91% |
| 2025-12-19 | 13.20 | 12.75 | -0.06 | -0.47% | 12.69 | 13.29 | 775567 | 100089 | 7.44% |
| 2025-12-18 | 12.68 | 12.81 | -0.11 | -0.85% | 12.57 | 13.02 | 550088 | 70677 | 5.28% |
| 2025-12-17 | 12.93 | 12.92 | -0.03 | -0.23% | 12.31 | 13.02 | 811281 | 102953 | 7.78% |
| 2025-12-16 | 13.60 | 12.95 | -0.47 | -3.50% | 12.80 | 13.70 | 906683 | 119420 | 8.70% |
| 2025-12-15 | 13.65 | 13.42 | -0.83 | -5.82% | 13.36 | 13.89 | 1084866 | 147238 | 10.41% |
| 2025-12-12 | 13.95 | 14.25 | 0.24 | 1.71% | 13.66 | 14.48 | 1391673 | 196357 | 13.35% |