当前时间：2026-06-22 20:14:27 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 | 14.92 | 14.93 | 0.02 | 0.13% | 14.54 | 15.18 | 44862 | 6656 | 2.36% |
| 2026-06-18 | 14.47 | 14.91 | 0.27 | 1.84% | 14.41 | 15.24 | 52894 | 7877 | 2.78% |
| 2026-06-17 | 15.27 | 14.64 | -0.45 | -2.98% | 14.56 | 15.27 | 45395 | 6700 | 2.39% |
| 2026-06-16 | 14.93 | 15.09 | 0.07 | 0.47% | 14.62 | 15.29 | 41363 | 6206 | 2.18% |
| 2026-06-15 | 14.88 | 15.02 | 0.14 | 0.94% | 14.70 | 15.26 | 39082 | 5877 | 2.06% |
| 2026-06-12 | 14.64 | 14.88 | 0.35 | 2.41% | 14.46 | 15.33 | 56844 | 8478 | 2.99% |
| 2026-06-11 | 14.85 | 14.53 | 0.10 | 0.69% | 14.35 | 14.99 | 56831 | 8318 | 2.99% |
| 2026-06-10 | 14.72 | 14.43 | -0.29 | -1.97% | 14.13 | 14.82 | 49938 | 7195 | 2.63% |
| 2026-06-09 | 15.19 | 14.72 | -0.43 | -2.84% | 14.63 | 15.25 | 53441 | 7903 | 2.81% |
| 2026-06-08 | 15.12 | 15.15 | -0.21 | -1.37% | 14.87 | 16.02 | 72586 | 11162 | 3.82% |
| 2026-06-05 | 15.33 | 15.36 | 0.03 | 0.20% | 14.94 | 15.55 | 49131 | 7507 | 2.58% |
| 2026-06-04 | 15.90 | 15.33 | -0.70 | -4.37% | 15.20 | 15.97 | 45732 | 7037 | 2.40% |
| 2026-06-03 | 15.86 | 16.03 | 0.16 | 1.01% | 15.52 | 16.08 | 56576 | 8956 | 2.98% |
| 2026-06-02 | 16.61 | 15.87 | -0.60 | -3.64% | 15.67 | 16.70 | 41934 | 6665 | 2.21% |
| 2026-06-01 | 16.35 | 16.47 | 0.07 | 0.43% | 16.20 | 16.80 | 44996 | 7468 | 2.37% |
| 2026-05-29 | 17.01 | 16.40 | -0.75 | -4.37% | 16.23 | 17.15 | 49679 | 8218 | 2.61% |
| 2026-05-28 | 16.97 | 17.15 | 0.39 | 2.33% | 16.48 | 17.36 | 62410 | 10529 | 3.28% |
| 2026-05-27 | 22.79 | 21.94 | -0.86 | -3.77% | 21.76 | 22.79 | 42212 | 9307 | 2.88% |
| 2026-05-26 | 23.45 | 22.80 | -0.70 | -2.98% | 22.31 | 23.45 | 48792 | 11093 | 3.33% |
| 2026-05-25 | 24.80 | 23.50 | -1.01 | -4.12% | 23.18 | 24.80 | 56427 | 13434 | 3.85% |
| 2026-05-22 | 24.55 | 24.51 | 0.01 | 0.04% | 24.13 | 24.85 | 46472 | 11359 | 3.17% |
| 2026-05-21 | 26.46 | 24.50 | -2.11 | -7.93% | 24.43 | 26.72 | 75180 | 19063 | 5.13% |
| 2026-05-20 | 25.82 | 26.61 | 0.64 | 2.46% | 25.80 | 27.03 | 59514 | 15820 | 4.06% |
| 2026-05-19 | 26.41 | 25.97 | -0.66 | -2.48% | 25.59 | 26.59 | 61548 | 15929 | 4.20% |
| 2026-05-18 | 27.08 | 26.63 | -0.18 | -0.67% | 26.48 | 27.17 | 51948 | 13883 | 3.54% |
| 2026-05-15 | 27.07 | 26.81 | -0.39 | -1.43% | 26.59 | 27.50 | 66086 | 17870 | 4.51% |
| 2026-05-14 | 27.15 | 27.20 | 0.24 | 0.89% | 26.83 | 27.65 | 63342 | 17265 | 4.32% |
| 2026-05-13 | 26.63 | 26.96 | 0.33 | 1.24% | 26.42 | 27.31 | 56414 | 15193 | 3.85% |
| 2026-05-12 | 27.36 | 26.63 | -0.77 | -2.81% | 26.45 | 27.60 | 58174 | 15625 | 3.97% |
| 2026-05-11 | 26.77 | 27.40 | 0.76 | 2.85% | 26.73 | 27.80 | 78172 | 21427 | 5.33% |
| 2026-05-08 | 26.21 | 26.64 | 0.34 | 1.29% | 26.20 | 26.88 | 65730 | 17436 | 4.48% |
| 2026-05-07 | 26.30 | 26.30 | -0.15 | -0.57% | 25.90 | 26.60 | 63494 | 16633 | 4.33% |
| 2026-05-06 | 26.35 | 26.45 | 0.00 | 0.00% | 26.07 | 26.60 | 83993 | 22111 | 5.73% |
| 2026-04-30 | 26.70 | 26.45 | -0.38 | -1.42% | 26.36 | 27.68 | 97457 | 26151 | 6.65% |
| 2026-04-29 | 25.45 | 26.83 | 0.97 | 3.75% | 25.30 | 27.02 | 115642 | 30393 | 7.89% |
| 2026-04-28 | 24.54 | 25.86 | 1.49 | 6.11% | 24.10 | 26.23 | 138521 | 35041 | 9.45% |
| 2026-04-27 | 23.76 | 24.37 | 0.37 | 1.54% | 23.76 | 24.43 | 62754 | 15175 | 4.28% |
| 2026-04-24 | 24.18 | 24.00 | -0.23 | -0.95% | 23.69 | 24.40 | 68936 | 16521 | 4.70% |
| 2026-04-23 | 23.64 | 24.23 | 0.70 | 2.97% | 23.06 | 24.60 | 103437 | 24631 | 7.05% |
| 2026-04-22 | 23.62 | 23.53 | -0.16 | -0.68% | 23.03 | 23.77 | 56592 | 13200 | 3.86% |
| 2026-04-21 | 22.80 | 23.69 | 0.89 | 3.90% | 22.71 | 23.96 | 93603 | 21837 | 6.39% |
| 2026-04-20 | 23.00 | 22.80 | -0.16 | -0.70% | 22.59 | 23.13 | 76937 | 17532 | 5.25% |
| 2026-04-17 | 23.65 | 22.96 | -1.47 | -6.02% | 22.03 | 23.70 | 150819 | 34106 | 10.29% |
| 2026-04-16 | 24.45 | 24.43 | -0.08 | -0.33% | 24.06 | 24.52 | 47952 | 11643 | 3.27% |
| 2026-04-15 | 24.80 | 24.51 | -0.39 | -1.57% | 24.45 | 25.07 | 45342 | 11201 | 3.09% |
| 2026-04-14 | 24.81 | 24.90 | -0.18 | -0.72% | 24.60 | 25.05 | 44974 | 11144 | 3.07% |
| 2026-04-13 | 25.12 | 25.08 | 0.23 | 0.93% | 24.34 | 25.16 | 53330 | 13211 | 3.64% |
| 2026-04-10 | 24.50 | 24.85 | 0.35 | 1.43% | 24.48 | 25.06 | 50532 | 12550 | 3.45% |
| 2026-04-09 | 24.83 | 24.50 | -0.36 | -1.45% | 24.38 | 25.20 | 56760 | 13952 | 3.87% |
| 2026-04-08 | 24.31 | 24.86 | 0.53 | 2.18% | 23.62 | 24.91 | 79445 | 19461 | 5.42% |
| 2026-04-07 | 23.76 | 24.33 | 0.72 | 3.05% | 23.20 | 24.36 | 62325 | 14958 | 4.25% |
| 2026-04-03 | 24.60 | 23.61 | -1.24 | -4.99% | 23.50 | 24.94 | 82031 | 19569 | 5.60% |
| 2026-04-02 | 24.49 | 24.85 | 0.36 | 1.47% | 24.27 | 25.06 | 89909 | 22247 | 6.14% |
| 2026-04-01 | 24.61 | 24.49 | 0.16 | 0.66% | 24.34 | 24.80 | 39763 | 9768 | 2.71% |
| 2026-03-31 | 24.68 | 24.33 | -0.47 | -1.90% | 24.28 | 25.16 | 55213 | 13615 | 3.77% |
| 2026-03-30 | 25.63 | 24.80 | -0.38 | -1.51% | 24.54 | 25.80 | 61521 | 15367 | 4.20% |
| 2026-03-27 | 24.25 | 25.18 | 0.57 | 2.32% | 24.15 | 25.24 | 56577 | 14113 | 3.86% |
| 2026-03-26 | 24.77 | 24.61 | -0.29 | -1.16% | 24.41 | 25.10 | 58820 | 14513 | 4.01% |
| 2026-03-25 | 24.20 | 24.90 | 0.40 | 1.63% | 24.11 | 25.13 | 74996 | 18532 | 5.12% |
| 2026-03-24 | 23.99 | 24.50 | 0.52 | 2.17% | 23.58 | 24.52 | 85028 | 20445 | 5.80% |
| 2026-03-23 | 24.56 | 23.98 | -1.00 | -4.00% | 23.89 | 25.23 | 112358 | 27566 | 7.67% |
| 2026-03-20 | 26.32 | 24.98 | -1.92 | -7.14% | 24.94 | 26.45 | 148169 | 37440 | 10.11% |
| 2026-03-19 | 27.50 | 26.90 | 0.46 | 1.74% | 26.58 | 28.02 | 195368 | 53330 | 13.33% |
| 2026-03-18 | 26.44 | 26.44 | -0.06 | -0.23% | 26.03 | 26.70 | 82050 | 21580 | 5.60% |
| 2026-03-17 | 27.20 | 26.50 | -0.98 | -3.57% | 26.39 | 27.37 | 121390 | 32490 | 8.29% |
| 2026-03-16 | 26.86 | 27.48 | 0.66 | 2.46% | 26.75 | 27.85 | 122274 | 33446 | 8.35% |