当前时间：2026-06-26 00:11:54 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 14.73 | 14.16 | -0.24 | -1.67% | 14.04 | 14.84 | 25174 | 3584 | 1.64% |
| 2026-06-24 | 15.14 | 14.40 | -0.90 | -5.88% | 14.28 | 15.39 | 44810 | 6587 | 2.92% |
| 2026-06-23 | 15.00 | 15.30 | 0.20 | 1.32% | 14.81 | 15.60 | 34716 | 5307 | 2.26% |
| 2026-06-22 | 14.47 | 15.10 | 0.63 | 4.35% | 13.92 | 15.43 | 56522 | 8263 | 3.69% |
| 2026-06-18 | 13.35 | 14.47 | 0.78 | 5.70% | 13.35 | 14.88 | 62424 | 8888 | 4.07% |
| 2026-06-17 | 14.02 | 13.69 | -0.33 | -2.35% | 13.57 | 14.03 | 37212 | 5120 | 2.43% |
| 2026-06-16 | 14.48 | 14.02 | -0.57 | -3.91% | 13.84 | 14.52 | 44953 | 6313 | 2.93% |
| 2026-06-15 | 15.37 | 14.59 | -0.75 | -4.89% | 14.32 | 15.70 | 67391 | 9904 | 4.40% |
| 2026-06-12 | 14.81 | 15.34 | 0.89 | 6.16% | 14.38 | 15.90 | 73097 | 11132 | 4.77% |
| 2026-06-11 | 14.77 | 14.45 | -0.58 | -3.86% | 14.30 | 15.62 | 39936 | 5818 | 2.61% |
| 2026-06-10 | 14.52 | 15.03 | 0.42 | 2.87% | 13.80 | 15.18 | 46224 | 6673 | 3.02% |
| 2026-06-09 | 14.73 | 14.61 | 0.09 | 0.62% | 14.27 | 14.88 | 28427 | 4137 | 1.85% |
| 2026-06-08 | 14.69 | 14.52 | -0.48 | -3.20% | 14.18 | 15.30 | 37829 | 5581 | 2.47% |
| 2026-06-05 | 14.98 | 15.00 | 0.07 | 0.47% | 14.55 | 15.39 | 36072 | 5404 | 2.35% |
| 2026-06-04 | 15.30 | 14.93 | -0.23 | -1.52% | 14.82 | 15.71 | 38461 | 5834 | 2.51% |
| 2026-06-03 | 15.62 | 15.16 | -0.19 | -1.24% | 14.99 | 15.72 | 45398 | 6947 | 2.96% |
| 2026-06-02 | 16.02 | 15.35 | -0.63 | -3.94% | 14.78 | 16.42 | 85455 | 13122 | 5.57% |
| 2026-06-01 | 14.52 | 15.98 | 1.45 | 9.98% | 14.04 | 15.98 | 26932 | 4194 | 1.76% |
| 2026-05-29 | 15.20 | 14.53 | -0.67 | -4.41% | 14.31 | 15.40 | 37365 | 5526 | 2.44% |
| 2026-05-28 | 15.03 | 15.20 | 0.17 | 1.13% | 14.49 | 15.45 | 45750 | 6831 | 2.98% |
| 2026-05-27 | 15.97 | 15.03 | -0.89 | -5.59% | 15.00 | 16.09 | 50023 | 7664 | 3.26% |
| 2026-05-26 | 16.34 | 15.92 | -0.53 | -3.22% | 15.55 | 16.75 | 51978 | 8343 | 3.39% |
| 2026-05-25 | 16.91 | 16.45 | -0.21 | -1.26% | 15.84 | 17.09 | 66404 | 10835 | 4.33% |
| 2026-05-22 | 17.17 | 16.66 | -0.17 | -1.01% | 16.29 | 17.20 | 73987 | 12316 | 4.83% |
| 2026-05-21 | 17.76 | 16.83 | -0.89 | -5.02% | 16.83 | 18.17 | 89121 | 15608 | 5.81% |
| 2026-05-20 | 17.11 | 17.72 | 0.26 | 1.49% | 16.80 | 17.90 | 92477 | 16037 | 6.03% |
| 2026-05-19 | 16.51 | 17.46 | 0.56 | 3.31% | 16.32 | 17.46 | 149990 | 25465 | 9.78% |
| 2026-05-18 | 15.14 | 16.90 | 1.54 | 10.03% | 14.83 | 16.90 | 128542 | 20519 | 8.39% |
| 2026-05-15 | 14.69 | 15.36 | 0.07 | 0.46% | 14.65 | 15.55 | 81927 | 12470 | 5.34% |
| 2026-05-14 | 14.80 | 15.29 | 0.50 | 3.38% | 14.43 | 15.35 | 68021 | 10189 | 4.44% |
| 2026-05-13 | 14.72 | 14.79 | 0.09 | 0.61% | 14.58 | 15.09 | 28873 | 4294 | 1.88% |
| 2026-05-12 | 14.87 | 14.70 | -0.16 | -1.08% | 14.60 | 14.97 | 28504 | 4215 | 1.86% |
| 2026-05-11 | 14.85 | 14.86 | 0.01 | 0.07% | 14.72 | 15.12 | 35261 | 5253 | 2.30% |
| 2026-05-08 | 14.81 | 14.85 | -0.09 | -0.60% | 14.57 | 14.92 | 31006 | 4575 | 2.02% |
| 2026-05-07 | 14.80 | 14.94 | 0.15 | 1.01% | 14.65 | 15.05 | 40618 | 6062 | 2.65% |
| 2026-05-06 | 14.82 | 14.79 | 0.02 | 0.14% | 14.62 | 15.00 | 49315 | 7334 | 3.22% |
| 2026-04-30 | 14.68 | 14.77 | 0.01 | 0.07% | 14.35 | 14.98 | 38998 | 5721 | 2.54% |
| 2026-04-29 | 14.29 | 14.76 | 0.38 | 2.64% | 14.15 | 14.85 | 35499 | 5190 | 2.32% |
| 2026-04-28 | 14.37 | 14.38 | -0.08 | -0.55% | 14.15 | 14.65 | 34655 | 4996 | 2.26% |
| 2026-04-27 | 14.23 | 14.46 | 0.18 | 1.26% | 14.08 | 14.50 | 27744 | 3976 | 1.81% |
| 2026-04-24 | 14.00 | 14.28 | -0.07 | -0.49% | 14.00 | 14.46 | 31979 | 4555 | 2.09% |
| 2026-04-23 | 14.67 | 14.35 | -0.26 | -1.78% | 14.22 | 14.77 | 28651 | 4122 | 1.87% |
| 2026-04-22 | 14.60 | 14.61 | -0.05 | -0.34% | 14.51 | 14.79 | 29882 | 4380 | 1.95% |
| 2026-04-21 | 14.90 | 14.66 | -0.22 | -1.48% | 14.59 | 15.00 | 45808 | 6753 | 2.99% |
| 2026-04-20 | 14.79 | 14.88 | 0.09 | 0.61% | 14.33 | 15.18 | 70979 | 10557 | 4.63% |
| 2026-04-17 | 14.48 | 14.79 | 0.16 | 1.09% | 14.32 | 15.20 | 105797 | 15651 | 6.90% |
| 2026-04-16 | 13.41 | 14.63 | 1.33 | 10.00% | 13.23 | 14.63 | 89900 | 12826 | 5.86% |
| 2026-04-15 | 13.67 | 13.30 | -0.36 | -2.64% | 13.23 | 13.69 | 31810 | 4291 | 2.08% |
| 2026-04-14 | 14.14 | 13.66 | -0.24 | -1.73% | 13.45 | 14.14 | 39552 | 5405 | 2.58% |
| 2026-04-13 | 13.66 | 13.90 | 0.25 | 1.83% | 13.46 | 14.08 | 49319 | 6770 | 3.22% |
| 2026-04-10 | 12.96 | 13.65 | 0.84 | 6.56% | 12.96 | 13.70 | 50124 | 6676 | 3.27% |
| 2026-04-09 | 13.06 | 12.81 | -0.25 | -1.91% | 12.64 | 13.06 | 23414 | 3015 | 1.53% |
| 2026-04-08 | 12.87 | 13.06 | 0.48 | 3.82% | 12.70 | 13.15 | 33438 | 4346 | 2.18% |
| 2026-04-07 | 12.24 | 12.58 | 0.47 | 3.88% | 12.05 | 12.64 | 35630 | 4446 | 2.32% |
| 2026-04-03 | 12.74 | 12.11 | -0.48 | -3.81% | 12.01 | 12.74 | 31117 | 3797 | 2.03% |
| 2026-04-02 | 12.88 | 12.59 | -0.31 | -2.40% | 12.38 | 12.94 | 42441 | 5372 | 2.77% |
| 2026-04-01 | 13.64 | 12.90 | -0.29 | -2.20% | 12.70 | 13.66 | 56483 | 7336 | 3.68% |
| 2026-03-31 | 13.65 | 13.19 | -0.50 | -3.65% | 13.19 | 13.88 | 40145 | 5441 | 2.62% |
| 2026-03-30 | 13.88 | 13.69 | -0.18 | -1.30% | 13.54 | 13.96 | 42927 | 5898 | 2.80% |
| 2026-03-27 | 13.55 | 13.87 | 0.29 | 2.14% | 13.42 | 13.93 | 36868 | 5071 | 2.41% |
| 2026-03-26 | 13.93 | 13.58 | -0.32 | -2.30% | 13.51 | 14.08 | 36214 | 4983 | 2.36% |
| 2026-03-25 | 13.79 | 13.90 | 0.24 | 1.76% | 13.75 | 14.10 | 46472 | 6469 | 3.03% |
| 2026-03-24 | 13.60 | 13.66 | 0.70 | 5.40% | 13.03 | 13.75 | 72502 | 9738 | 4.73% |
| 2026-03-23 | 13.20 | 12.96 | -0.68 | -4.99% | 12.92 | 14.60 | 89606 | 12124 | 5.85% |
| 2026-03-20 | 14.60 | 13.64 | -0.71 | -4.95% | 13.60 | 15.36 | 68719 | 9764 | 4.48% |
| 2026-03-19 | 15.29 | 14.35 | -0.63 | -4.21% | 14.22 | 15.30 | 62449 | 9123 | 4.07% |
| 2026-03-18 | 14.40 | 14.98 | 0.88 | 6.24% | 14.00 | 15.20 | 104907 | 15368 | 6.84% |