当前时间：2026-06-06 06:06:50 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 | 13.78 | 13.95 | 0.17 | 1.23% | 13.73 | 14.18 | 18495 | 2578 | 2.06% |
| 2026-06-04 | 14.26 | 13.78 | -0.36 | -2.55% | 13.65 | 14.26 | 20075 | 2784 | 2.23% |
| 2026-06-03 | 14.28 | 14.14 | -0.14 | -0.98% | 14.05 | 14.39 | 19557 | 2776 | 2.17% |
| 2026-06-02 | 14.78 | 14.28 | -0.40 | -2.72% | 14.27 | 14.78 | 20560 | 2960 | 2.28% |
| 2026-06-01 | 14.52 | 14.68 | 0.16 | 1.10% | 14.28 | 14.74 | 19768 | 2883 | 2.20% |
| 2026-05-29 | 14.75 | 14.52 | -0.22 | -1.49% | 14.50 | 14.88 | 20675 | 3028 | 2.30% |
| 2026-05-28 | 14.75 | 14.74 | -0.06 | -0.41% | 14.58 | 14.98 | 19597 | 2895 | 2.18% |
| 2026-05-27 | 15.25 | 14.80 | -0.45 | -2.95% | 14.68 | 15.40 | 25753 | 3834 | 2.86% |
| 2026-05-26 | 15.52 | 15.25 | -0.33 | -2.12% | 15.00 | 15.65 | 29006 | 4429 | 3.22% |
| 2026-05-25 | 15.72 | 15.58 | -0.14 | -0.89% | 15.41 | 15.84 | 25508 | 3963 | 2.83% |
| 2026-05-22 | 15.62 | 15.72 | 0.24 | 1.55% | 15.39 | 15.90 | 18285 | 2865 | 2.03% |
| 2026-05-21 | 15.85 | 15.48 | -0.37 | -2.33% | 15.46 | 16.14 | 21537 | 3415 | 2.39% |
| 2026-05-20 | 16.00 | 15.85 | -0.14 | -0.88% | 15.73 | 16.00 | 14387 | 2276 | 1.60% |
| 2026-05-19 | 16.18 | 15.99 | -0.04 | -0.25% | 15.88 | 16.18 | 16580 | 2651 | 1.84% |
| 2026-05-18 | 16.19 | 16.03 | -0.06 | -0.37% | 15.92 | 16.26 | 19541 | 3140 | 2.17% |
| 2026-05-15 | 16.46 | 16.09 | -0.21 | -1.29% | 16.00 | 16.46 | 28373 | 4585 | 3.15% |
| 2026-05-14 | 16.64 | 16.30 | -0.26 | -1.57% | 16.30 | 16.64 | 21562 | 3533 | 2.40% |
| 2026-05-13 | 16.62 | 16.56 | -0.04 | -0.24% | 16.42 | 16.69 | 21456 | 3548 | 2.38% |
| 2026-05-12 | 16.87 | 16.60 | -0.20 | -1.19% | 16.57 | 17.11 | 23978 | 4018 | 2.66% |
| 2026-05-11 | 17.00 | 16.80 | -0.20 | -1.18% | 16.80 | 17.07 | 34387 | 5803 | 3.82% |
| 2026-05-08 | 16.81 | 17.00 | 0.22 | 1.31% | 16.58 | 17.07 | 30804 | 5194 | 3.42% |
| 2026-05-07 | 16.87 | 16.94 | 0.10 | 0.59% | 16.70 | 17.21 | 31003 | 5259 | 3.44% |
| 2026-05-06 | 16.89 | 16.84 | -0.02 | -0.12% | 16.80 | 17.07 | 28351 | 4793 | 3.15% |
| 2026-04-30 | 16.87 | 16.86 | 0.24 | 1.44% | 16.59 | 17.00 | 21182 | 3561 | 2.35% |
| 2026-04-29 | 16.30 | 16.62 | 0.35 | 2.15% | 16.23 | 16.77 | 21696 | 3600 | 2.41% |
| 2026-04-28 | 16.66 | 16.27 | -0.50 | -2.98% | 16.18 | 16.74 | 20304 | 3318 | 2.26% |
| 2026-04-27 | 16.59 | 16.77 | 0.27 | 1.64% | 16.47 | 16.81 | 17189 | 2860 | 1.91% |
| 2026-04-24 | 16.63 | 16.50 | -0.20 | -1.20% | 16.26 | 16.70 | 24762 | 4063 | 2.75% |
| 2026-04-23 | 16.87 | 16.70 | -0.17 | -1.01% | 16.62 | 16.90 | 21123 | 3531 | 2.35% |
| 2026-04-22 | 16.87 | 16.87 | -0.10 | -0.59% | 16.75 | 16.97 | 19084 | 3213 | 2.12% |
| 2026-04-21 | 17.12 | 16.97 | -0.23 | -1.34% | 16.91 | 17.24 | 19848 | 3380 | 2.21% |
| 2026-04-20 | 17.09 | 17.20 | 0.18 | 1.06% | 17.00 | 17.38 | 21942 | 3780 | 2.44% |
| 2026-04-17 | 17.10 | 17.02 | -0.08 | -0.47% | 16.83 | 17.16 | 26606 | 4515 | 2.96% |
| 2026-04-16 | 16.78 | 17.10 | 0.40 | 2.40% | 16.78 | 17.35 | 46035 | 7870 | 5.11% |
| 2026-04-15 | 16.51 | 16.70 | 0.26 | 1.58% | 16.45 | 17.05 | 29681 | 4986 | 3.30% |
| 2026-04-14 | 16.54 | 16.44 | 0.16 | 0.98% | 16.26 | 16.77 | 19651 | 3218 | 2.18% |
| 2026-04-13 | 16.49 | 16.28 | -0.22 | -1.33% | 16.23 | 16.60 | 18965 | 3099 | 2.11% |
| 2026-04-10 | 16.26 | 16.50 | 0.35 | 2.17% | 16.19 | 16.89 | 32990 | 5479 | 3.67% |
| 2026-04-09 | 16.14 | 16.15 | -0.11 | -0.68% | 16.05 | 16.36 | 23015 | 3724 | 2.56% |
| 2026-04-08 | 15.70 | 16.26 | 0.73 | 4.70% | 15.70 | 16.30 | 29242 | 4715 | 3.25% |
| 2026-04-07 | 15.28 | 15.53 | 0.25 | 1.64% | 15.23 | 15.58 | 14175 | 2191 | 1.58% |
| 2026-04-03 | 15.71 | 15.28 | -0.47 | -2.98% | 15.24 | 15.88 | 21696 | 3341 | 2.41% |
| 2026-04-02 | 16.12 | 15.75 | -0.39 | -2.42% | 15.65 | 16.23 | 22812 | 3619 | 2.53% |
| 2026-04-01 | 16.11 | 16.14 | 0.23 | 1.45% | 16.01 | 16.23 | 14199 | 2286 | 1.58% |
| 2026-03-31 | 16.00 | 15.91 | -0.10 | -0.62% | 15.91 | 16.21 | 16041 | 2575 | 1.78% |
| 2026-03-30 | 15.55 | 16.01 | 0.25 | 1.59% | 15.51 | 16.08 | 18407 | 2922 | 2.05% |
| 2026-03-27 | 15.56 | 15.76 | 0.08 | 0.51% | 15.45 | 15.80 | 15626 | 2453 | 1.74% |
| 2026-03-26 | 16.03 | 15.68 | -0.25 | -1.57% | 15.63 | 16.03 | 18198 | 2872 | 2.02% |
| 2026-03-25 | 15.65 | 15.93 | 0.29 | 1.85% | 15.64 | 15.98 | 25125 | 3990 | 2.79% |
| 2026-03-24 | 15.50 | 15.64 | 0.48 | 3.17% | 15.13 | 15.65 | 29810 | 4592 | 3.31% |
| 2026-03-23 | 16.69 | 15.16 | -1.58 | -9.44% | 15.10 | 16.69 | 58434 | 9169 | 6.49% |
| 2026-03-20 | 17.29 | 16.74 | -0.55 | -3.18% | 16.54 | 17.46 | 33109 | 5611 | 3.68% |
| 2026-03-19 | 17.63 | 17.29 | -0.47 | -2.65% | 17.20 | 17.82 | 23897 | 4177 | 2.66% |
| 2026-03-18 | 17.55 | 17.76 | 0.21 | 1.20% | 17.32 | 17.81 | 24322 | 4256 | 2.70% |
| 2026-03-17 | 18.19 | 17.55 | -0.56 | -3.09% | 17.38 | 18.19 | 30659 | 5444 | 3.41% |
| 2026-03-16 | 18.06 | 18.11 | 0.06 | 0.33% | 17.76 | 18.15 | 24426 | 4387 | 2.71% |
| 2026-03-13 | 18.25 | 18.05 | -0.32 | -1.74% | 18.00 | 18.35 | 29716 | 5400 | 3.30% |
| 2026-03-12 | 18.61 | 18.37 | -0.37 | -1.97% | 18.31 | 18.83 | 43583 | 8051 | 4.84% |
| 2026-03-11 | 18.58 | 18.74 | 0.24 | 1.30% | 18.36 | 18.75 | 69115 | 12846 | 7.68% |
| 2026-03-10 | 18.08 | 18.50 | 0.28 | 1.54% | 18.05 | 18.79 | 111996 | 20706 | 12.44% |
| 2026-03-09 | 18.33 | 18.22 | -0.10 | -0.55% | 17.88 | 18.42 | 50740 | 9203 | 5.64% |
| 2026-03-06 | 17.78 | 18.32 | 0.45 | 2.52% | 17.73 | 18.43 | 52061 | 9450 | 5.78% |
| 2026-03-05 | 17.70 | 17.87 | 0.24 | 1.36% | 17.50 | 17.97 | 37109 | 6608 | 4.12% |
| 2026-03-04 | 18.13 | 17.63 | -0.63 | -3.45% | 17.46 | 18.36 | 76360 | 13585 | 8.48% |
| 2026-03-03 | 18.63 | 18.26 | -0.28 | -1.51% | 18.18 | 18.96 | 89483 | 16530 | 9.94% |
| 2026-03-02 | 18.05 | 18.54 | 0.28 | 1.53% | 17.98 | 18.80 | 79615 | 14722 | 8.85% |
| 2026-02-27 | 18.06 | 18.26 | 0.20 | 1.11% | 18.00 | 18.51 | 57240 | 10473 | 6.36% |
| 2026-02-26 | 18.18 | 18.06 | -0.09 | -0.50% | 17.97 | 18.19 | 26768 | 4825 | 2.97% |