当前时间：2026-06-22 21:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 14.90 | 15.42 | 0.50 | 3.35% | 14.36 | 15.45 | 58753 | 8754 | 4.75% |
| 2026-06-18 | 15.20 | 14.92 | -0.13 | -0.86% | 14.80 | 15.25 | 29341 | 4402 | 2.37% |
| 2026-06-17 | 15.12 | 15.05 | -0.13 | -0.86% | 14.79 | 15.28 | 38499 | 5784 | 3.11% |
| 2026-06-16 | 15.21 | 15.18 | -0.08 | -0.52% | 14.89 | 15.26 | 28228 | 4263 | 2.28% |
| 2026-06-15 | 15.30 | 15.26 | 0.19 | 1.26% | 15.09 | 15.60 | 32200 | 4929 | 2.60% |
| 2026-06-12 | 14.86 | 15.07 | 0.35 | 2.38% | 14.71 | 15.24 | 31911 | 4789 | 2.58% |
| 2026-06-11 | 14.86 | 14.72 | -0.40 | -2.65% | 14.44 | 15.08 | 30953 | 4537 | 2.50% |
| 2026-06-10 | 15.19 | 15.12 | -0.24 | -1.56% | 14.85 | 15.65 | 33044 | 5022 | 2.67% |
| 2026-06-09 | 15.32 | 15.36 | 0.04 | 0.26% | 15.03 | 15.55 | 31571 | 4836 | 2.55% |
| 2026-06-08 | 15.77 | 15.32 | -0.52 | -3.28% | 15.04 | 16.10 | 39746 | 6180 | 3.21% |
| 2026-06-05 | 15.63 | 15.84 | 0.34 | 2.19% | 15.53 | 16.15 | 39454 | 6252 | 3.19% |
| 2026-06-04 | 15.65 | 15.57 | -0.25 | -1.58% | 15.42 | 15.84 | 27502 | 4289 | 2.22% |
| 2026-06-03 | 16.10 | 15.82 | -0.25 | -1.56% | 15.64 | 16.12 | 28322 | 4502 | 2.29% |
| 2026-06-02 | 16.70 | 16.07 | -0.49 | -2.96% | 15.91 | 16.74 | 38162 | 6158 | 3.08% |
| 2026-06-01 | 15.67 | 16.56 | 1.01 | 6.50% | 15.62 | 16.97 | 63852 | 10505 | 5.16% |
| 2026-05-29 | 16.15 | 15.55 | -0.38 | -2.39% | 15.54 | 16.55 | 40435 | 6485 | 3.27% |
| 2026-05-28 | 15.82 | 15.93 | 0.06 | 0.38% | 15.51 | 16.12 | 30455 | 4826 | 2.46% |
| 2026-05-27 | 16.69 | 15.87 | -0.53 | -3.23% | 15.71 | 16.69 | 37004 | 5894 | 2.99% |
| 2026-05-26 | 16.58 | 16.40 | -0.19 | -1.15% | 16.17 | 16.63 | 25535 | 4190 | 2.06% |
| 2026-05-25 | 16.83 | 16.59 | -0.24 | -1.43% | 16.30 | 17.07 | 31097 | 5158 | 2.51% |
| 2026-05-22 | 16.69 | 16.83 | 0.22 | 1.32% | 16.36 | 16.95 | 27337 | 4560 | 2.21% |
| 2026-05-21 | 17.22 | 16.61 | -0.57 | -3.32% | 16.50 | 17.62 | 37173 | 6365 | 3.00% |
| 2026-05-20 | 17.75 | 17.18 | -0.51 | -2.88% | 17.05 | 17.75 | 27965 | 4821 | 2.26% |
| 2026-05-19 | 17.34 | 17.69 | 0.36 | 2.08% | 17.34 | 17.76 | 29941 | 5262 | 2.42% |
| 2026-05-18 | 17.12 | 17.33 | 0.23 | 1.35% | 17.02 | 17.41 | 25067 | 4318 | 2.03% |
| 2026-05-15 | 17.35 | 17.10 | -0.11 | -0.64% | 17.05 | 17.56 | 33463 | 5790 | 2.70% |
| 2026-05-14 | 17.97 | 17.21 | -0.68 | -3.80% | 17.21 | 17.99 | 36236 | 6354 | 2.93% |
| 2026-05-13 | 18.03 | 17.89 | -0.12 | -0.67% | 17.81 | 18.15 | 34778 | 6233 | 2.81% |
| 2026-05-12 | 18.38 | 18.01 | -0.37 | -2.01% | 18.00 | 18.44 | 27114 | 4924 | 2.19% |
| 2026-05-11 | 18.53 | 18.38 | -0.03 | -0.16% | 18.27 | 18.73 | 38661 | 7115 | 3.12% |
| 2026-05-08 | 18.05 | 18.41 | 0.31 | 1.71% | 17.95 | 18.50 | 39035 | 7150 | 3.15% |
| 2026-05-07 | 18.02 | 18.10 | 0.15 | 0.84% | 17.81 | 18.10 | 32155 | 5769 | 2.60% |
| 2026-05-06 | 17.83 | 17.95 | 0.19 | 1.07% | 17.83 | 18.28 | 44886 | 8099 | 3.63% |
| 2026-04-30 | 17.76 | 17.76 | 0.00 | 0.00% | 17.48 | 17.89 | 31926 | 5627 | 2.58% |
| 2026-04-29 | 17.52 | 17.76 | 0.15 | 0.85% | 17.41 | 17.88 | 37454 | 6645 | 3.03% |
| 2026-04-28 | 17.97 | 17.61 | -0.52 | -2.87% | 17.44 | 17.99 | 44787 | 7921 | 3.62% |
| 2026-04-27 | 17.80 | 18.13 | -0.15 | -0.82% | 16.88 | 18.19 | 82599 | 14478 | 7.77% |
| 2026-04-24 | 18.48 | 18.28 | -0.41 | -2.19% | 17.87 | 18.68 | 63780 | 11608 | 6.00% |
| 2026-04-23 | 19.92 | 18.69 | -1.23 | -6.17% | 18.50 | 19.98 | 66046 | 12608 | 6.21% |
| 2026-04-22 | 19.82 | 19.92 | 0.11 | 0.56% | 19.63 | 19.93 | 24821 | 4917 | 2.34% |
| 2026-04-21 | 20.30 | 19.81 | -0.38 | -1.88% | 19.68 | 20.34 | 29181 | 5796 | 2.75% |
| 2026-04-20 | 20.22 | 20.19 | 0.07 | 0.35% | 20.10 | 20.26 | 20923 | 4224 | 1.97% |
| 2026-04-17 | 20.24 | 20.12 | -0.17 | -0.84% | 20.08 | 20.40 | 23244 | 4691 | 2.19% |
| 2026-04-16 | 20.12 | 20.29 | 0.29 | 1.45% | 20.00 | 20.35 | 24639 | 4977 | 2.32% |
| 2026-04-15 | 20.40 | 20.00 | -0.29 | -1.43% | 19.98 | 20.44 | 22465 | 4524 | 2.11% |
| 2026-04-14 | 20.43 | 20.29 | 0.07 | 0.35% | 20.12 | 20.52 | 19783 | 4012 | 1.86% |
| 2026-04-13 | 20.12 | 20.22 | -0.12 | -0.59% | 20.11 | 20.35 | 21857 | 4421 | 2.06% |
| 2026-04-10 | 20.12 | 20.34 | 0.33 | 1.65% | 20.12 | 20.61 | 34656 | 7060 | 3.26% |
| 2026-04-09 | 20.42 | 20.01 | -0.47 | -2.29% | 20.00 | 20.42 | 24735 | 4982 | 2.33% |
| 2026-04-08 | 19.98 | 20.48 | 0.82 | 4.17% | 19.96 | 20.48 | 35032 | 7094 | 3.30% |
| 2026-04-07 | 19.09 | 19.66 | 0.54 | 2.82% | 19.09 | 19.70 | 24208 | 4731 | 2.28% |
| 2026-04-03 | 19.94 | 19.12 | -0.54 | -2.75% | 19.10 | 19.94 | 21796 | 4214 | 2.05% |
| 2026-04-02 | 20.01 | 19.66 | -0.35 | -1.75% | 19.41 | 20.07 | 22967 | 4516 | 2.16% |
| 2026-04-01 | 20.16 | 20.01 | 0.35 | 1.78% | 19.84 | 20.16 | 25090 | 5015 | 2.36% |
| 2026-03-31 | 20.22 | 19.66 | -0.52 | -2.58% | 19.64 | 20.41 | 27918 | 5586 | 2.63% |
| 2026-03-30 | 20.05 | 20.18 | 0.10 | 0.50% | 19.81 | 20.27 | 21355 | 4286 | 2.01% |
| 2026-03-27 | 19.69 | 20.08 | 0.36 | 1.83% | 19.57 | 20.19 | 22656 | 4533 | 2.13% |
| 2026-03-26 | 20.31 | 19.72 | -0.59 | -2.90% | 19.69 | 20.48 | 30271 | 6046 | 2.85% |
| 2026-03-25 | 20.33 | 20.31 | -0.02 | -0.10% | 20.17 | 20.56 | 31282 | 6365 | 2.94% |
| 2026-03-24 | 19.94 | 20.33 | 0.78 | 3.99% | 19.60 | 20.36 | 36188 | 7248 | 3.40% |
| 2026-03-23 | 20.21 | 19.55 | -1.07 | -5.19% | 19.26 | 20.38 | 47424 | 9434 | 4.46% |
| 2026-03-20 | 21.82 | 20.62 | -1.15 | -5.28% | 20.59 | 21.95 | 43709 | 9237 | 4.11% |
| 2026-03-19 | 21.78 | 21.77 | -0.21 | -0.96% | 21.68 | 22.19 | 31376 | 6888 | 2.95% |
| 2026-03-18 | 21.80 | 21.98 | 0.28 | 1.29% | 21.54 | 21.98 | 24493 | 5338 | 2.30% |
| 2026-03-17 | 21.99 | 21.70 | -0.29 | -1.32% | 21.66 | 22.20 | 26440 | 5800 | 2.49% |
| 2026-03-16 | 21.55 | 21.99 | 0.36 | 1.66% | 21.51 | 22.03 | 30076 | 6569 | 2.83% |