当前时间：2026-05-25 14:11:39 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.95 | 15.96 | 1.45 | 9.99% | 14.37 | 15.96 | 253119 | 39100 | 3.42% |
| 2026-05-21 | 15.93 | 14.51 | -1.51 | -9.43% | 14.50 | 16.00 | 413248 | 62947 | 5.58% |
| 2026-05-20 | 16.52 | 16.02 | -0.60 | -3.61% | 15.68 | 16.62 | 344281 | 55102 | 4.65% |
| 2026-05-19 | 16.71 | 16.62 | 0.00 | 0.00% | 16.50 | 17.91 | 498869 | 85256 | 6.73% |
| 2026-05-18 | 16.33 | 16.62 | -0.20 | -1.19% | 15.72 | 16.98 | 471309 | 76856 | 6.36% |
| 2026-05-15 | 17.73 | 16.82 | -0.88 | -4.97% | 16.52 | 17.80 | 410815 | 70066 | 5.55% |
| 2026-05-14 | 18.69 | 17.70 | -1.56 | -8.10% | 17.60 | 18.69 | 598116 | 108272 | 8.07% |
| 2026-05-13 | 20.80 | 19.26 | -1.59 | -7.63% | 18.78 | 21.83 | 788303 | 154861 | 10.64% |
| 2026-05-12 | 20.80 | 20.85 | 1.90 | 10.03% | 18.39 | 20.85 | 850490 | 166399 | 11.48% |
| 2026-05-11 | 18.95 | 18.95 | 1.72 | 9.98% | 18.30 | 18.95 | 482732 | 91284 | 6.52% |
| 2026-05-08 | 15.82 | 17.23 | 1.57 | 10.03% | 15.82 | 17.23 | 352243 | 60019 | 4.76% |
| 2026-05-07 | 15.27 | 15.66 | 0.69 | 4.61% | 14.71 | 15.90 | 368454 | 56737 | 4.97% |
| 2026-05-06 | 15.23 | 14.97 | 0.47 | 3.24% | 14.26 | 15.45 | 406814 | 60577 | 5.49% |
| 2026-04-30 | 14.00 | 14.50 | 0.79 | 5.76% | 14.00 | 15.08 | 428958 | 63404 | 5.79% |
| 2026-04-29 | 13.59 | 13.71 | 0.27 | 2.01% | 13.22 | 13.95 | 252091 | 34498 | 3.40% |
| 2026-04-28 | 13.68 | 13.44 | -0.12 | -0.88% | 13.31 | 13.95 | 204111 | 27558 | 2.76% |
| 2026-04-27 | 13.50 | 13.56 | -0.15 | -1.09% | 12.80 | 13.87 | 313889 | 42041 | 4.24% |
| 2026-04-24 | 13.30 | 13.71 | 0.41 | 3.08% | 13.23 | 14.35 | 452779 | 62716 | 6.11% |
| 2026-04-23 | 13.50 | 13.30 | 0.15 | 1.14% | 13.10 | 13.75 | 467557 | 62686 | 6.31% |
| 2026-04-22 | 12.14 | 13.15 | 1.20 | 10.04% | 11.65 | 13.15 | 345609 | 43984 | 4.67% |
| 2026-04-21 | 11.96 | 11.95 | -0.10 | -0.83% | 11.43 | 12.47 | 446468 | 53195 | 6.03% |
| 2026-04-20 | 12.51 | 12.05 | 0.06 | 0.50% | 11.21 | 12.51 | 764600 | 91685 | 10.32% |
| 2026-04-17 | 11.98 | 11.99 | 1.09 | 10.00% | 11.68 | 11.99 | 272945 | 32582 | 3.68% |
| 2026-04-16 | 10.40 | 10.90 | 0.99 | 9.99% | 10.20 | 10.90 | 242846 | 26161 | 3.28% |
| 2026-04-15 | 9.08 | 9.91 | 0.90 | 9.99% | 8.91 | 9.91 | 293130 | 27609 | 3.96% |
| 2026-04-14 | 9.11 | 9.01 | 0.07 | 0.78% | 8.94 | 9.30 | 240974 | 21844 | 3.25% |
| 2026-04-13 | 8.91 | 8.94 | -0.06 | -0.67% | 8.86 | 9.29 | 199727 | 18015 | 2.70% |
| 2026-04-10 | 9.07 | 9.00 | -0.07 | -0.77% | 8.91 | 9.18 | 181170 | 16316 | 2.45% |
| 2026-04-09 | 8.84 | 9.07 | 0.15 | 1.68% | 8.68 | 9.14 | 196317 | 17661 | 2.65% |
| 2026-04-08 | 8.75 | 8.92 | 0.27 | 3.12% | 8.60 | 8.94 | 198022 | 17433 | 2.67% |
| 2026-04-07 | 8.97 | 8.65 | -0.33 | -3.67% | 8.49 | 9.23 | 263472 | 23194 | 3.56% |
| 2026-04-03 | 9.44 | 8.98 | -0.42 | -4.47% | 8.77 | 9.44 | 235779 | 21200 | 3.18% |
| 2026-04-02 | 9.69 | 9.40 | -0.22 | -2.29% | 9.26 | 9.69 | 182286 | 17206 | 2.46% |
| 2026-04-01 | 9.74 | 9.62 | -0.14 | -1.43% | 9.36 | 9.85 | 294990 | 28174 | 3.98% |
| 2026-03-31 | 10.27 | 9.76 | -0.36 | -3.56% | 9.68 | 10.36 | 260344 | 25978 | 3.51% |
| 2026-03-30 | 10.24 | 10.12 | -0.21 | -2.03% | 9.30 | 10.30 | 325450 | 31982 | 4.39% |
| 2026-03-27 | 10.29 | 10.33 | -0.16 | -1.53% | 10.02 | 10.53 | 368053 | 37747 | 4.97% |
| 2026-03-26 | 11.12 | 10.49 | -0.52 | -4.72% | 10.43 | 11.18 | 459355 | 49035 | 6.20% |
| 2026-03-25 | 11.10 | 11.01 | 0.13 | 1.19% | 10.71 | 11.35 | 566216 | 62416 | 7.64% |
| 2026-03-24 | 10.80 | 10.88 | 0.34 | 3.23% | 10.20 | 11.47 | 530964 | 57028 | 7.17% |
| 2026-03-23 | 10.50 | 10.54 | -0.32 | -2.95% | 10.40 | 11.28 | 688875 | 74454 | 9.30% |
| 2026-03-20 | 9.27 | 10.86 | 0.99 | 10.03% | 9.27 | 10.86 | 495206 | 51888 | 6.68% |
| 2026-03-19 | 10.20 | 9.87 | -0.77 | -7.24% | 9.58 | 10.44 | 673968 | 66332 | 9.10% |
| 2026-03-18 | 11.00 | 10.64 | 0.04 | 0.38% | 10.13 | 11.37 | 1012542 | 108213 | 13.67% |
| 2026-03-17 | 10.60 | 10.60 | 0.96 | 9.96% | 10.28 | 10.60 | 456800 | 48131 | 6.17% |
| 2026-03-16 | 9.58 | 9.64 | 0.88 | 10.05% | 9.03 | 9.64 | 243900 | 23054 | 3.29% |
| 2026-03-13 | 7.91 | 8.76 | 0.80 | 10.05% | 7.80 | 8.76 | 433776 | 36427 | 5.86% |
| 2026-03-12 | 7.46 | 7.96 | 0.50 | 6.70% | 7.38 | 8.07 | 581591 | 45214 | 7.85% |
| 2026-03-11 | 7.39 | 7.46 | 0.16 | 2.19% | 6.90 | 7.75 | 586771 | 43149 | 7.92% |
| 2026-03-10 | 7.15 | 7.30 | 0.14 | 1.96% | 7.02 | 7.60 | 329000 | 24097 | 4.44% |
| 2026-03-09 | 6.89 | 7.16 | 0.15 | 2.14% | 6.89 | 7.35 | 345865 | 24608 | 4.67% |
| 2026-03-06 | 6.90 | 7.01 | 0.11 | 1.59% | 6.85 | 7.10 | 205876 | 14367 | 2.78% |
| 2026-03-05 | 7.07 | 6.90 | -0.13 | -1.85% | 6.79 | 7.15 | 248593 | 17207 | 3.36% |
| 2026-03-04 | 7.06 | 7.03 | 0.03 | 0.43% | 6.50 | 7.06 | 319131 | 21993 | 4.31% |
| 2026-03-03 | 6.86 | 7.00 | 0.14 | 2.04% | 6.86 | 7.55 | 513644 | 37212 | 6.93% |
| 2026-03-02 | 6.58 | 6.86 | 0.13 | 1.93% | 6.40 | 7.00 | 336723 | 22671 | 4.55% |
| 2026-02-27 | 7.10 | 6.73 | -0.33 | -4.67% | 6.60 | 7.13 | 376290 | 25425 | 5.08% |
| 2026-02-26 | 7.29 | 7.06 | -0.41 | -5.49% | 7.01 | 7.56 | 331152 | 23682 | 4.47% |
| 2026-02-25 | 7.05 | 7.47 | 0.36 | 5.06% | 7.05 | 7.51 | 387497 | 28434 | 5.23% |
| 2026-02-24 | 6.70 | 7.11 | 0.40 | 5.96% | 6.70 | 7.25 | 361992 | 25701 | 4.89% |