当前时间：2026-06-06 06:10:15 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 14.80 | 15.12 | 0.17 | 1.14% | 13.80 | 15.49 | 284028 | 41326 | 5.61% |
| 2026-06-04 | 14.55 | 14.95 | 0.21 | 1.42% | 14.37 | 15.04 | 176165 | 25961 | 3.48% |
| 2026-06-03 | 15.02 | 14.74 | -0.28 | -1.86% | 14.63 | 15.35 | 200960 | 30146 | 3.97% |
| 2026-06-02 | 15.27 | 15.02 | -0.33 | -2.15% | 14.88 | 15.47 | 188057 | 28462 | 3.71% |
| 2026-06-01 | 15.59 | 15.35 | -0.31 | -1.98% | 15.34 | 15.95 | 215253 | 33653 | 4.25% |
| 2026-05-29 | 17.85 | 15.66 | -2.32 | -12.90% | 15.54 | 17.85 | 441875 | 73239 | 8.72% |
| 2026-05-28 | 18.30 | 17.98 | -0.56 | -3.02% | 17.48 | 18.30 | 396723 | 71175 | 7.83% |
| 2026-05-27 | 18.02 | 18.54 | 0.37 | 2.04% | 17.82 | 18.62 | 516668 | 94686 | 10.20% |
| 2026-05-26 | 17.60 | 18.17 | 0.39 | 2.19% | 17.33 | 18.19 | 476811 | 85451 | 9.41% |
| 2026-05-25 | 16.99 | 17.78 | 0.79 | 4.65% | 16.99 | 17.80 | 348031 | 60864 | 6.87% |
| 2026-05-22 | 16.66 | 16.99 | 0.49 | 2.97% | 16.40 | 17.00 | 171993 | 28725 | 3.39% |
| 2026-05-21 | 17.15 | 16.50 | -0.55 | -3.23% | 16.45 | 17.49 | 257074 | 43944 | 5.07% |
| 2026-05-20 | 17.13 | 17.05 | -0.23 | -1.33% | 16.90 | 17.20 | 169169 | 28841 | 3.34% |
| 2026-05-19 | 16.72 | 17.28 | 0.40 | 2.37% | 16.61 | 17.30 | 230714 | 39381 | 4.55% |
| 2026-05-18 | 16.36 | 16.88 | 0.50 | 3.05% | 16.28 | 17.10 | 200717 | 33758 | 3.96% |
| 2026-05-15 | 16.72 | 16.38 | -0.17 | -1.03% | 16.24 | 16.91 | 157927 | 26182 | 3.12% |
| 2026-05-14 | 17.05 | 16.55 | -0.38 | -2.24% | 16.53 | 17.15 | 150582 | 25202 | 2.97% |
| 2026-05-13 | 16.58 | 16.93 | 0.19 | 1.14% | 16.45 | 16.98 | 163938 | 27512 | 3.24% |
| 2026-05-12 | 17.08 | 16.74 | -0.51 | -2.96% | 16.66 | 17.12 | 175752 | 29647 | 3.47% |
| 2026-05-11 | 16.90 | 17.25 | 0.50 | 2.99% | 16.76 | 17.38 | 251147 | 43069 | 4.96% |
| 2026-05-08 | 16.78 | 16.75 | -0.13 | -0.77% | 16.60 | 16.86 | 139760 | 23396 | 2.76% |
| 2026-05-07 | 16.70 | 16.88 | 0.30 | 1.81% | 16.48 | 16.90 | 165633 | 27683 | 3.27% |
| 2026-05-06 | 16.45 | 16.58 | 0.39 | 2.41% | 16.39 | 16.94 | 203040 | 33916 | 4.01% |
| 2026-04-30 | 15.91 | 16.19 | 0.25 | 1.57% | 15.87 | 16.23 | 118005 | 19004 | 2.33% |
| 2026-04-29 | 15.65 | 15.94 | 0.16 | 1.01% | 15.61 | 16.05 | 99798 | 15900 | 1.97% |
| 2026-04-28 | 16.20 | 15.78 | -0.34 | -2.11% | 15.65 | 16.29 | 122434 | 19470 | 2.42% |
| 2026-04-27 | 15.80 | 16.12 | 0.39 | 2.48% | 15.65 | 16.23 | 123831 | 19804 | 2.44% |
| 2026-04-24 | 15.86 | 15.73 | -0.14 | -0.88% | 15.50 | 15.95 | 80659 | 12664 | 1.59% |
| 2026-04-23 | 16.20 | 15.87 | -0.26 | -1.61% | 15.75 | 16.29 | 106904 | 17025 | 2.11% |
| 2026-04-22 | 15.88 | 16.13 | 0.20 | 1.26% | 15.80 | 16.17 | 88862 | 14258 | 1.75% |
| 2026-04-21 | 16.23 | 15.93 | -0.30 | -1.85% | 15.75 | 16.23 | 92220 | 14640 | 1.82% |
| 2026-04-20 | 16.09 | 16.23 | 0.18 | 1.12% | 16.06 | 16.36 | 95153 | 15463 | 1.88% |
| 2026-04-17 | 15.90 | 16.05 | 0.05 | 0.31% | 15.81 | 16.13 | 84107 | 13455 | 1.66% |
| 2026-04-16 | 15.76 | 16.00 | 0.27 | 1.72% | 15.73 | 16.07 | 97558 | 15579 | 1.93% |
| 2026-04-15 | 16.06 | 15.73 | -0.29 | -1.81% | 15.67 | 16.15 | 84698 | 13476 | 1.67% |
| 2026-04-14 | 15.92 | 16.02 | 0.25 | 1.59% | 15.85 | 16.15 | 94137 | 15067 | 1.86% |
| 2026-04-13 | 15.65 | 15.77 | -0.02 | -0.13% | 15.58 | 15.88 | 70510 | 11112 | 1.39% |
| 2026-04-10 | 15.77 | 15.79 | 0.20 | 1.28% | 15.76 | 16.07 | 101115 | 16104 | 2.00% |
| 2026-04-09 | 15.67 | 15.59 | -0.30 | -1.89% | 15.53 | 15.74 | 97513 | 15239 | 1.92% |
| 2026-04-08 | 15.11 | 15.89 | 1.10 | 7.44% | 15.11 | 15.94 | 158049 | 24623 | 3.12% |
| 2026-04-07 | 14.65 | 14.79 | 0.19 | 1.30% | 14.63 | 14.88 | 56196 | 8314 | 1.11% |
| 2026-04-03 | 14.94 | 14.60 | -0.25 | -1.68% | 14.60 | 14.96 | 68011 | 10017 | 1.34% |
| 2026-04-02 | 15.31 | 14.85 | -0.57 | -3.70% | 14.78 | 15.37 | 101262 | 15188 | 2.00% |
| 2026-04-01 | 15.36 | 15.42 | 0.38 | 2.53% | 15.23 | 15.50 | 85268 | 13103 | 1.68% |
| 2026-03-31 | 15.26 | 15.04 | -0.28 | -1.83% | 15.03 | 15.49 | 79282 | 12098 | 1.56% |
| 2026-03-30 | 15.13 | 15.32 | -0.08 | -0.52% | 14.90 | 15.34 | 85037 | 12880 | 1.68% |
| 2026-03-27 | 14.96 | 15.40 | 0.19 | 1.25% | 14.91 | 15.47 | 81473 | 12433 | 1.61% |
| 2026-03-26 | 15.66 | 15.21 | -0.50 | -3.18% | 15.14 | 15.75 | 109022 | 16785 | 2.15% |
| 2026-03-25 | 15.50 | 15.71 | 0.27 | 1.75% | 15.46 | 15.80 | 114575 | 17969 | 2.26% |
| 2026-03-24 | 15.28 | 15.44 | 0.44 | 2.93% | 14.96 | 15.45 | 144929 | 22007 | 2.86% |
| 2026-03-23 | 15.50 | 15.00 | -1.40 | -8.54% | 14.87 | 15.86 | 229176 | 35263 | 4.52% |
| 2026-03-20 | 17.20 | 16.40 | -0.70 | -4.09% | 16.39 | 17.29 | 141662 | 23748 | 2.80% |
| 2026-03-19 | 17.30 | 17.10 | -0.47 | -2.68% | 17.00 | 17.36 | 112353 | 19296 | 2.22% |
| 2026-03-18 | 17.28 | 17.57 | 0.36 | 2.09% | 17.21 | 17.59 | 99589 | 17319 | 1.97% |
| 2026-03-17 | 17.72 | 17.21 | -0.50 | -2.82% | 17.19 | 17.79 | 116877 | 20381 | 2.31% |
| 2026-03-16 | 17.35 | 17.71 | 0.30 | 1.72% | 17.23 | 17.73 | 100691 | 17611 | 1.99% |
| 2026-03-13 | 17.61 | 17.41 | -0.29 | -1.64% | 17.40 | 17.75 | 98310 | 17255 | 1.94% |
| 2026-03-12 | 17.93 | 17.70 | -0.24 | -1.34% | 17.58 | 17.99 | 110284 | 19554 | 2.18% |
| 2026-03-11 | 18.24 | 17.94 | -0.25 | -1.37% | 17.88 | 18.24 | 120640 | 21751 | 2.38% |
| 2026-03-10 | 18.37 | 18.19 | 0.28 | 1.56% | 18.01 | 18.48 | 135093 | 24614 | 2.67% |
| 2026-03-09 | 17.60 | 17.91 | -0.08 | -0.44% | 17.19 | 18.09 | 180747 | 31676 | 3.57% |
| 2026-03-06 | 17.87 | 17.99 | 0.06 | 0.33% | 17.78 | 18.08 | 102414 | 18410 | 2.02% |
| 2026-03-05 | 18.04 | 17.93 | 0.35 | 1.99% | 17.86 | 18.18 | 155919 | 28124 | 3.08% |
| 2026-03-04 | 17.50 | 17.58 | -0.21 | -1.18% | 17.41 | 17.96 | 168866 | 29854 | 3.33% |
| 2026-03-03 | 19.27 | 17.79 | -1.41 | -7.34% | 17.75 | 19.40 | 346598 | 63566 | 6.84% |
| 2026-03-02 | 19.85 | 19.20 | -1.11 | -5.47% | 19.18 | 20.03 | 307640 | 59750 | 6.07% |
| 2026-02-27 | 20.21 | 20.31 | -0.05 | -0.25% | 19.87 | 20.60 | 214706 | 43343 | 4.24% |
| 2026-02-26 | 19.98 | 20.36 | 0.43 | 2.16% | 19.84 | 20.63 | 251553 | 50953 | 4.97% |