当前时间：2026-06-25 16:26:53 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 14.21 | 14.33 | 0.05 | 0.35% | 13.93 | 14.40 | 95833 | 13632 | 2.05% |
| 2026-06-23 | 14.40 | 14.28 | -0.25 | -1.72% | 14.21 | 14.66 | 99113 | 14336 | 2.12% |
| 2026-06-22 | 14.79 | 14.53 | -0.26 | -1.76% | 13.90 | 14.79 | 125516 | 17918 | 2.68% |
| 2026-06-18 | 14.80 | 14.79 | -0.10 | -0.67% | 14.63 | 15.11 | 85410 | 12715 | 1.83% |
| 2026-06-17 | 14.96 | 14.89 | -0.08 | -0.53% | 14.78 | 15.15 | 99963 | 14939 | 2.14% |
| 2026-06-16 | 15.06 | 14.97 | -0.07 | -0.47% | 14.85 | 15.23 | 99970 | 15047 | 2.14% |
| 2026-06-15 | 14.93 | 15.04 | 0.14 | 0.94% | 14.83 | 15.45 | 115541 | 17418 | 2.47% |
| 2026-06-12 | 14.39 | 14.90 | 0.65 | 4.56% | 14.38 | 15.46 | 188013 | 28173 | 4.02% |
| 2026-06-11 | 14.41 | 14.25 | -0.15 | -1.04% | 14.06 | 14.44 | 90601 | 12918 | 1.94% |
| 2026-06-10 | 14.66 | 14.40 | -0.31 | -2.11% | 14.19 | 14.79 | 98166 | 14164 | 2.10% |
| 2026-06-09 | 14.85 | 14.71 | -0.07 | -0.47% | 14.48 | 14.88 | 91261 | 13369 | 1.95% |
| 2026-06-08 | 15.08 | 14.78 | -0.57 | -3.71% | 14.54 | 15.43 | 133976 | 20106 | 2.86% |
| 2026-06-05 | 15.13 | 15.35 | 0.26 | 1.72% | 14.96 | 15.64 | 142810 | 21933 | 3.05% |
| 2026-06-04 | 15.40 | 15.09 | -0.45 | -2.90% | 14.94 | 15.45 | 98190 | 14882 | 2.10% |
| 2026-06-03 | 15.35 | 15.54 | 0.19 | 1.24% | 15.22 | 15.88 | 125279 | 19432 | 2.68% |
| 2026-06-02 | 15.94 | 15.35 | -0.58 | -3.64% | 15.10 | 15.97 | 129385 | 19904 | 2.77% |
| 2026-06-01 | 16.02 | 15.93 | 0.04 | 0.25% | 15.86 | 16.17 | 77635 | 12420 | 1.66% |
| 2026-05-29 | 16.83 | 15.89 | -1.05 | -6.20% | 15.75 | 16.88 | 129936 | 21088 | 2.78% |
| 2026-05-28 | 16.66 | 16.94 | 0.41 | 2.48% | 16.40 | 16.99 | 119551 | 20067 | 2.56% |
| 2026-05-27 | 17.20 | 16.53 | -0.62 | -3.62% | 16.37 | 17.34 | 110579 | 18534 | 2.36% |
| 2026-05-26 | 17.48 | 17.15 | -0.58 | -3.27% | 16.86 | 17.51 | 134005 | 22848 | 2.87% |
| 2026-05-25 | 18.10 | 17.73 | -0.31 | -1.72% | 17.52 | 18.32 | 154142 | 27342 | 3.30% |
| 2026-05-22 | 18.33 | 18.04 | -0.20 | -1.10% | 17.93 | 18.50 | 146650 | 26557 | 3.14% |
| 2026-05-21 | 19.24 | 18.24 | -0.95 | -4.95% | 18.00 | 19.38 | 187736 | 35188 | 4.01% |
| 2026-05-20 | 19.75 | 19.19 | -0.59 | -2.98% | 19.00 | 19.75 | 152203 | 29230 | 3.25% |
| 2026-05-19 | 19.91 | 19.78 | -0.26 | -1.30% | 19.31 | 20.13 | 152165 | 29953 | 3.25% |
| 2026-05-18 | 19.65 | 20.04 | 0.33 | 1.67% | 19.21 | 20.38 | 207603 | 41611 | 4.44% |
| 2026-05-15 | 19.51 | 19.71 | 0.20 | 1.03% | 19.32 | 20.18 | 222705 | 43961 | 4.76% |
| 2026-05-14 | 20.99 | 19.51 | -1.44 | -6.87% | 19.51 | 21.00 | 278056 | 55810 | 5.95% |
| 2026-05-13 | 20.50 | 20.95 | 0.28 | 1.35% | 20.37 | 20.98 | 305154 | 63227 | 6.53% |
| 2026-05-12 | 21.09 | 20.67 | -0.22 | -1.05% | 20.38 | 21.16 | 343988 | 71305 | 7.36% |
| 2026-05-11 | 22.00 | 20.89 | 0.34 | 1.65% | 20.59 | 22.00 | 563750 | 118332 | 12.06% |
| 2026-05-08 | 18.69 | 20.55 | 1.87 | 10.01% | 18.61 | 20.55 | 334899 | 67036 | 7.16% |
| 2026-05-07 | 19.08 | 18.68 | -0.14 | -0.74% | 18.36 | 19.08 | 189696 | 35353 | 4.06% |
| 2026-05-06 | 18.71 | 18.82 | 0.20 | 1.07% | 18.63 | 19.10 | 155586 | 29402 | 3.33% |
| 2026-04-30 | 18.25 | 18.62 | 0.26 | 1.42% | 18.18 | 18.76 | 143545 | 26632 | 3.07% |
| 2026-04-29 | 18.00 | 18.36 | 0.21 | 1.16% | 17.85 | 18.62 | 112885 | 20762 | 2.41% |
| 2026-04-28 | 18.88 | 18.15 | -0.70 | -3.71% | 18.10 | 19.09 | 170388 | 31419 | 3.64% |
| 2026-04-27 | 18.81 | 18.85 | 0.02 | 0.11% | 18.32 | 18.90 | 143393 | 26823 | 3.07% |
| 2026-04-24 | 19.23 | 18.83 | -0.47 | -2.44% | 18.66 | 19.29 | 182704 | 34591 | 3.91% |
| 2026-04-23 | 19.93 | 19.30 | -0.75 | -3.74% | 19.24 | 20.04 | 242787 | 47389 | 5.19% |
| 2026-04-22 | 19.90 | 20.05 | -0.18 | -0.89% | 19.50 | 20.18 | 309417 | 61472 | 6.62% |
| 2026-04-21 | 21.30 | 20.23 | -1.40 | -6.47% | 20.10 | 21.34 | 415434 | 85036 | 8.88% |
| 2026-04-20 | 20.42 | 21.63 | 1.25 | 6.13% | 20.38 | 22.00 | 590049 | 125318 | 12.62% |
| 2026-04-17 | 19.65 | 20.38 | 0.57 | 2.88% | 19.42 | 20.49 | 461611 | 92315 | 9.87% |
| 2026-04-16 | 19.66 | 19.81 | -0.13 | -0.65% | 19.50 | 19.89 | 402821 | 79283 | 8.61% |
| 2026-04-15 | 19.42 | 19.94 | 0.71 | 3.69% | 19.30 | 20.50 | 738292 | 146812 | 15.79% |
| 2026-04-14 | 17.58 | 19.23 | 1.75 | 10.01% | 17.37 | 19.23 | 377898 | 70306 | 8.08% |
| 2026-04-13 | 17.01 | 17.48 | 0.41 | 2.40% | 16.97 | 17.60 | 110950 | 19267 | 2.37% |
| 2026-04-10 | 17.26 | 17.07 | -0.12 | -0.70% | 17.07 | 17.39 | 110183 | 18977 | 2.36% |
| 2026-04-09 | 17.30 | 17.19 | -0.18 | -1.04% | 17.15 | 17.50 | 93410 | 16131 | 2.00% |
| 2026-04-08 | 16.95 | 17.37 | 0.73 | 4.39% | 16.90 | 17.38 | 98687 | 16996 | 2.11% |
| 2026-04-07 | 16.44 | 16.64 | 0.18 | 1.09% | 16.43 | 16.80 | 61652 | 10264 | 1.32% |
| 2026-04-03 | 16.93 | 16.46 | -0.40 | -2.37% | 16.37 | 16.99 | 71016 | 11798 | 1.52% |
| 2026-04-02 | 17.02 | 16.86 | -0.33 | -1.92% | 16.75 | 17.25 | 64618 | 10945 | 1.38% |
| 2026-04-01 | 17.50 | 17.19 | -0.01 | -0.06% | 16.96 | 17.60 | 81153 | 13901 | 1.74% |
| 2026-03-31 | 17.29 | 17.20 | -0.11 | -0.64% | 17.20 | 17.71 | 102292 | 17860 | 2.19% |
| 2026-03-30 | 16.76 | 17.31 | 0.46 | 2.73% | 16.70 | 17.38 | 114799 | 19674 | 2.45% |
| 2026-03-27 | 16.55 | 16.85 | 0.12 | 0.72% | 16.48 | 16.93 | 53155 | 8909 | 1.14% |
| 2026-03-26 | 16.97 | 16.73 | -0.27 | -1.59% | 16.61 | 17.26 | 77605 | 13075 | 1.66% |
| 2026-03-25 | 16.66 | 17.00 | 0.35 | 2.10% | 16.66 | 17.00 | 93429 | 15734 | 2.00% |
| 2026-03-24 | 16.40 | 16.65 | 0.57 | 3.54% | 16.13 | 16.73 | 132319 | 21681 | 2.83% |
| 2026-03-23 | 16.84 | 16.08 | -1.11 | -6.46% | 15.96 | 17.06 | 151674 | 24985 | 3.24% |
| 2026-03-20 | 17.82 | 17.19 | -0.54 | -3.05% | 17.15 | 17.92 | 90032 | 15719 | 1.93% |
| 2026-03-19 | 17.82 | 17.73 | -0.36 | -1.99% | 17.65 | 17.97 | 81771 | 14551 | 1.75% |
| 2026-03-18 | 17.64 | 18.09 | 0.51 | 2.90% | 17.49 | 18.14 | 105777 | 18906 | 2.26% |
| 2026-03-17 | 18.01 | 17.58 | -0.43 | -2.39% | 17.53 | 18.08 | 85648 | 15269 | 1.83% |