当前时间：2026-06-27 07:10:03 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 14.03 | 14.17 | -0.03 | -0.21% | 13.99 | 14.70 | 61922 | 8801 | 2.45% |
| 2026-06-25 | 15.10 | 14.20 | -0.70 | -4.70% | 14.01 | 15.15 | 84889 | 12183 | 3.35% |
| 2026-06-24 | 14.85 | 14.90 | 0.15 | 1.02% | 14.58 | 15.12 | 57062 | 8481 | 2.25% |
| 2026-06-23 | 14.90 | 14.75 | -0.18 | -1.21% | 14.61 | 15.08 | 47962 | 7123 | 1.89% |
| 2026-06-22 | 14.80 | 14.93 | 0.05 | 0.34% | 14.12 | 14.95 | 74142 | 10778 | 2.93% |
| 2026-06-18 | 14.57 | 14.88 | 0.28 | 1.92% | 14.39 | 15.20 | 80857 | 11987 | 3.19% |
| 2026-06-17 | 14.99 | 14.60 | -0.59 | -3.88% | 14.58 | 15.20 | 69770 | 10346 | 2.76% |
| 2026-06-16 | 15.37 | 15.19 | -0.30 | -1.94% | 14.92 | 15.64 | 82934 | 12600 | 3.28% |
| 2026-06-15 | 15.41 | 15.49 | 1.37 | 9.70% | 14.66 | 15.60 | 136721 | 20733 | 5.40% |
| 2026-06-12 | 13.96 | 14.12 | 0.25 | 1.80% | 13.78 | 14.29 | 43275 | 6082 | 1.71% |
| 2026-06-11 | 14.02 | 13.87 | -0.01 | -0.07% | 13.51 | 14.02 | 39259 | 5402 | 1.55% |
| 2026-06-10 | 13.95 | 13.88 | -0.24 | -1.70% | 13.75 | 14.23 | 41818 | 5823 | 1.65% |
| 2026-06-09 | 13.68 | 14.12 | 0.57 | 4.21% | 13.40 | 14.33 | 51562 | 7134 | 2.04% |
| 2026-06-08 | 13.90 | 13.55 | -0.75 | -5.24% | 13.49 | 14.20 | 62660 | 8637 | 2.48% |
| 2026-06-05 | 14.05 | 14.30 | 0.26 | 1.85% | 13.71 | 14.50 | 58515 | 8299 | 2.31% |
| 2026-06-04 | 14.20 | 14.04 | -0.19 | -1.34% | 13.95 | 14.25 | 43479 | 6107 | 1.72% |
| 2026-06-03 | 14.37 | 14.23 | -0.15 | -1.04% | 14.10 | 14.53 | 44359 | 6347 | 1.75% |
| 2026-06-02 | 14.54 | 14.38 | -0.21 | -1.44% | 14.09 | 14.61 | 57707 | 8253 | 2.28% |
| 2026-06-01 | 14.38 | 14.59 | 0.22 | 1.53% | 14.20 | 14.66 | 83713 | 12088 | 3.31% |
| 2026-05-29 | 15.06 | 14.37 | -0.73 | -4.83% | 14.30 | 15.09 | 60290 | 8780 | 2.38% |
| 2026-05-28 | 15.05 | 15.10 | 0.14 | 0.94% | 14.79 | 15.23 | 41959 | 6305 | 1.66% |
| 2026-05-27 | 15.47 | 14.96 | -0.51 | -3.30% | 14.85 | 15.64 | 56383 | 8511 | 2.23% |
| 2026-05-26 | 16.06 | 15.47 | -0.61 | -3.79% | 15.28 | 16.10 | 67226 | 10402 | 2.66% |
| 2026-05-25 | 16.28 | 16.08 | -0.07 | -0.43% | 15.92 | 16.28 | 56969 | 9135 | 2.25% |
| 2026-05-22 | 15.78 | 16.15 | 0.37 | 2.34% | 15.65 | 16.28 | 71528 | 11527 | 2.83% |
| 2026-05-21 | 16.53 | 15.78 | -0.78 | -4.71% | 15.68 | 16.69 | 74546 | 12111 | 2.95% |
| 2026-05-20 | 16.54 | 16.56 | -0.14 | -0.84% | 16.33 | 16.83 | 47466 | 7820 | 1.88% |
| 2026-05-19 | 16.45 | 16.70 | 0.18 | 1.09% | 16.36 | 16.73 | 56359 | 9346 | 2.23% |
| 2026-05-18 | 17.02 | 16.57 | -0.31 | -1.84% | 16.17 | 17.03 | 76507 | 12573 | 3.02% |
| 2026-05-15 | 16.50 | 16.88 | 0.54 | 3.30% | 16.46 | 17.30 | 118469 | 20097 | 4.68% |
| 2026-05-14 | 16.90 | 16.34 | -0.39 | -2.33% | 16.10 | 16.93 | 111038 | 18210 | 4.39% |
| 2026-05-13 | 16.73 | 16.73 | 0.14 | 0.84% | 16.65 | 17.07 | 65987 | 11081 | 2.61% |
| 2026-05-12 | 16.99 | 16.59 | -0.49 | -2.87% | 16.53 | 16.99 | 60493 | 10071 | 2.39% |
| 2026-05-11 | 16.97 | 17.08 | 0.09 | 0.53% | 16.85 | 17.13 | 67588 | 11488 | 2.67% |
| 2026-05-08 | 17.26 | 16.99 | -0.46 | -2.64% | 16.95 | 17.30 | 98768 | 16903 | 3.90% |
| 2026-05-07 | 17.72 | 17.45 | -0.34 | -1.91% | 17.36 | 17.72 | 86690 | 15137 | 3.42% |
| 2026-05-06 | 17.65 | 17.79 | -0.01 | -0.06% | 17.25 | 18.30 | 155235 | 27386 | 6.13% |
| 2026-04-30 | 17.72 | 17.80 | -0.28 | -1.55% | 17.65 | 18.59 | 155315 | 28055 | 6.14% |
| 2026-04-29 | 17.44 | 18.08 | 0.48 | 2.73% | 17.17 | 18.93 | 227233 | 41049 | 8.98% |
| 2026-04-28 | 16.62 | 17.60 | 0.80 | 4.76% | 16.50 | 17.66 | 182559 | 31485 | 7.21% |
| 2026-04-27 | 16.67 | 16.80 | 0.14 | 0.84% | 16.39 | 17.10 | 98646 | 16558 | 3.90% |
| 2026-04-24 | 16.61 | 16.66 | -0.35 | -2.06% | 16.11 | 16.82 | 103492 | 17074 | 4.09% |
| 2026-04-23 | 16.50 | 17.01 | 0.44 | 2.66% | 16.27 | 17.07 | 122693 | 20488 | 4.85% |
| 2026-04-22 | 16.10 | 16.57 | 0.50 | 3.11% | 16.10 | 17.00 | 104190 | 17279 | 4.12% |
| 2026-04-21 | 16.18 | 16.07 | -0.23 | -1.41% | 15.87 | 16.46 | 92848 | 14901 | 3.67% |
| 2026-04-20 | 15.00 | 16.30 | 1.31 | 8.74% | 14.91 | 16.76 | 186795 | 29999 | 7.38% |
| 2026-04-17 | 14.95 | 14.99 | 0.00 | 0.00% | 14.82 | 15.09 | 33978 | 5086 | 1.34% |
| 2026-04-16 | 14.86 | 14.99 | 0.13 | 0.87% | 14.77 | 15.01 | 31827 | 4737 | 1.26% |
| 2026-04-15 | 15.11 | 14.86 | -0.24 | -1.59% | 14.84 | 15.18 | 31030 | 4643 | 1.23% |
| 2026-04-14 | 15.18 | 15.10 | 0.03 | 0.20% | 14.97 | 15.23 | 21575 | 3250 | 0.85% |
| 2026-04-13 | 15.10 | 15.07 | -0.13 | -0.86% | 14.94 | 15.17 | 23929 | 3593 | 0.95% |
| 2026-04-10 | 15.12 | 15.20 | 0.16 | 1.06% | 15.10 | 15.33 | 24650 | 3750 | 0.97% |
| 2026-04-09 | 15.10 | 15.04 | -0.22 | -1.44% | 14.98 | 15.32 | 30781 | 4657 | 1.22% |
| 2026-04-08 | 14.95 | 15.26 | 0.48 | 3.25% | 14.88 | 15.27 | 39199 | 5921 | 1.55% |
| 2026-04-07 | 14.45 | 14.78 | 0.48 | 3.36% | 14.29 | 14.80 | 31559 | 4621 | 1.25% |
| 2026-04-03 | 14.77 | 14.30 | -0.37 | -2.52% | 14.29 | 14.78 | 25894 | 3733 | 1.02% |
| 2026-04-02 | 15.00 | 14.67 | -0.26 | -1.74% | 14.58 | 15.00 | 37903 | 5579 | 1.50% |
| 2026-04-01 | 14.89 | 14.93 | 0.20 | 1.36% | 14.80 | 15.08 | 32395 | 4837 | 1.28% |
| 2026-03-31 | 14.99 | 14.73 | -0.36 | -2.39% | 14.69 | 15.15 | 39726 | 5909 | 1.57% |
| 2026-03-30 | 14.93 | 15.09 | 0.06 | 0.40% | 14.78 | 15.10 | 27687 | 4147 | 1.09% |
| 2026-03-27 | 14.63 | 15.03 | 0.21 | 1.42% | 14.59 | 15.05 | 35131 | 5235 | 1.39% |
| 2026-03-26 | 15.02 | 14.82 | -0.02 | -0.13% | 14.64 | 15.20 | 36803 | 5463 | 1.45% |
| 2026-03-25 | 14.53 | 14.84 | 0.35 | 2.42% | 14.46 | 14.89 | 41691 | 6159 | 1.65% |
| 2026-03-24 | 14.50 | 14.49 | 0.31 | 2.19% | 14.09 | 14.60 | 41346 | 5919 | 1.63% |
| 2026-03-23 | 14.80 | 14.18 | -0.80 | -5.34% | 14.05 | 14.84 | 67268 | 9690 | 2.66% |
| 2026-03-20 | 15.47 | 14.98 | -0.31 | -2.03% | 14.96 | 15.50 | 41574 | 6306 | 1.64% |
| 2026-03-19 | 15.81 | 15.29 | -0.65 | -4.08% | 15.21 | 15.85 | 52144 | 8065 | 2.06% |