当前时间：2026-06-06 03:03:09 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 | 15.25 | 16.73 | 1.52 | 9.99% | 14.51 | 16.73 | 91241 | 14217 | 2.28% |
| 2026-06-04 | 15.60 | 15.21 | -0.47 | -3.00% | 15.05 | 15.75 | 58360 | 8912 | 1.46% |
| 2026-06-03 | 16.36 | 15.76 | -0.69 | -4.19% | 15.60 | 16.46 | 92236 | 14670 | 2.30% |
| 2026-06-02 | 16.86 | 16.45 | -0.50 | -2.95% | 15.95 | 17.06 | 82921 | 13548 | 2.07% |
| 2026-06-01 | 17.15 | 16.95 | -0.28 | -1.63% | 16.80 | 17.45 | 94043 | 16054 | 2.35% |
| 2026-05-29 | 16.78 | 17.23 | 0.10 | 0.58% | 16.51 | 17.41 | 112760 | 19155 | 2.81% |
| 2026-05-28 | 16.37 | 17.13 | 0.58 | 3.50% | 16.37 | 17.98 | 127872 | 21961 | 3.19% |
| 2026-05-27 | 16.78 | 16.55 | -0.36 | -2.13% | 16.19 | 17.13 | 91391 | 15080 | 2.28% |
| 2026-05-26 | 16.99 | 16.91 | -0.32 | -1.86% | 16.82 | 17.63 | 99873 | 17100 | 2.49% |
| 2026-05-25 | 17.11 | 17.23 | 0.33 | 1.95% | 16.60 | 17.50 | 130152 | 22256 | 3.25% |
| 2026-05-22 | 16.51 | 16.90 | 0.34 | 2.05% | 16.41 | 17.08 | 128589 | 21521 | 3.21% |
| 2026-05-21 | 16.13 | 16.56 | 0.44 | 2.73% | 16.05 | 17.22 | 157302 | 26185 | 3.92% |
| 2026-05-20 | 16.23 | 16.12 | -0.29 | -1.77% | 15.77 | 16.46 | 102782 | 16478 | 2.56% |
| 2026-05-19 | 16.68 | 16.41 | -0.22 | -1.32% | 16.22 | 16.94 | 120151 | 19836 | 3.00% |
| 2026-05-18 | 16.10 | 16.63 | 0.08 | 0.48% | 16.10 | 17.20 | 156069 | 26009 | 3.89% |
| 2026-05-15 | 16.10 | 16.55 | -0.07 | -0.42% | 16.10 | 17.29 | 192432 | 31854 | 4.80% |
| 2026-05-14 | 18.71 | 16.62 | -0.39 | -2.29% | 16.40 | 18.71 | 319107 | 56196 | 7.96% |
| 2026-05-13 | 17.01 | 17.01 | 1.55 | 10.03% | 17.01 | 17.01 | 31786 | 5406 | 0.79% |
| 2026-05-12 | 14.06 | 15.46 | 1.41 | 10.04% | 14.06 | 15.46 | 57707 | 8668 | 1.44% |
| 2026-05-11 | 13.80 | 14.05 | 0.28 | 2.03% | 13.75 | 14.33 | 62285 | 8707 | 1.55% |
| 2026-05-08 | 13.84 | 13.77 | -0.03 | -0.22% | 13.60 | 13.84 | 36316 | 4973 | 0.91% |
| 2026-05-07 | 13.75 | 13.80 | 0.06 | 0.44% | 13.66 | 13.83 | 37002 | 5086 | 0.92% |
| 2026-05-06 | 13.90 | 13.74 | -0.11 | -0.79% | 13.63 | 13.95 | 54644 | 7500 | 1.36% |
| 2026-04-30 | 14.73 | 13.85 | -1.28 | -8.46% | 13.65 | 14.78 | 123284 | 17140 | 3.07% |
| 2026-04-29 | 14.90 | 15.13 | 0.23 | 1.54% | 14.62 | 15.19 | 25265 | 3813 | 0.63% |
| 2026-04-28 | 14.97 | 14.90 | -0.07 | -0.47% | 14.79 | 15.05 | 24533 | 3656 | 0.61% |
| 2026-04-27 | 15.22 | 14.97 | -0.16 | -1.06% | 14.49 | 15.22 | 41521 | 6126 | 1.04% |
| 2026-04-24 | 14.79 | 15.13 | 0.39 | 2.65% | 14.68 | 15.22 | 36844 | 5529 | 0.92% |
| 2026-04-23 | 14.95 | 14.74 | -0.30 | -1.99% | 14.66 | 15.13 | 32787 | 4858 | 0.82% |
| 2026-04-22 | 15.01 | 15.04 | -0.19 | -1.25% | 14.86 | 15.24 | 30153 | 4533 | 0.75% |
| 2026-04-21 | 15.31 | 15.23 | -0.05 | -0.33% | 15.11 | 15.31 | 25652 | 3895 | 0.64% |
| 2026-04-20 | 15.06 | 15.28 | 0.10 | 0.66% | 15.06 | 15.30 | 27624 | 4199 | 0.69% |
| 2026-04-17 | 15.17 | 15.18 | -0.07 | -0.46% | 15.10 | 15.30 | 22091 | 3357 | 0.55% |
| 2026-04-16 | 15.16 | 15.25 | 0.11 | 0.73% | 14.94 | 15.26 | 22523 | 3404 | 0.56% |
| 2026-04-15 | 15.17 | 15.14 | -0.03 | -0.20% | 15.05 | 15.35 | 29442 | 4478 | 0.73% |
| 2026-04-14 | 14.96 | 15.17 | 0.21 | 1.40% | 14.87 | 15.18 | 26343 | 3957 | 0.66% |
| 2026-04-13 | 14.99 | 14.96 | -0.22 | -1.45% | 14.76 | 15.17 | 31954 | 4771 | 0.80% |
| 2026-04-10 | 14.97 | 15.18 | 0.22 | 1.47% | 14.96 | 15.27 | 28625 | 4346 | 0.71% |
| 2026-04-09 | 14.90 | 14.96 | -0.04 | -0.27% | 14.81 | 15.00 | 25306 | 3772 | 0.63% |
| 2026-04-08 | 14.60 | 15.00 | 0.68 | 4.75% | 14.34 | 15.00 | 34345 | 5099 | 0.86% |
| 2026-04-07 | 13.95 | 14.32 | 0.29 | 2.07% | 13.95 | 14.32 | 21755 | 3086 | 0.54% |
| 2026-04-03 | 14.51 | 14.03 | -0.43 | -2.97% | 13.95 | 14.51 | 26890 | 3783 | 0.67% |
| 2026-04-02 | 14.78 | 14.46 | -0.34 | -2.30% | 14.34 | 14.92 | 25454 | 3705 | 0.63% |
| 2026-04-01 | 14.86 | 14.80 | 0.24 | 1.65% | 14.66 | 14.91 | 23217 | 3435 | 0.58% |
| 2026-03-31 | 14.85 | 14.56 | -0.31 | -2.08% | 14.56 | 14.93 | 27928 | 4114 | 0.70% |
| 2026-03-30 | 15.00 | 14.87 | -0.29 | -1.91% | 14.40 | 15.06 | 40649 | 5988 | 1.01% |
| 2026-03-27 | 14.48 | 15.16 | 0.40 | 2.71% | 14.48 | 15.40 | 52050 | 7842 | 1.30% |
| 2026-03-26 | 14.86 | 14.76 | -0.10 | -0.67% | 14.61 | 15.16 | 41304 | 6127 | 1.03% |
| 2026-03-25 | 14.54 | 14.86 | 0.28 | 1.92% | 14.50 | 15.00 | 47179 | 7021 | 1.18% |
| 2026-03-24 | 14.30 | 14.58 | 0.68 | 4.89% | 14.16 | 14.64 | 63946 | 9206 | 1.59% |
| 2026-03-23 | 14.51 | 13.90 | -0.93 | -6.27% | 13.82 | 14.81 | 75870 | 10903 | 1.89% |
| 2026-03-20 | 15.49 | 14.83 | -0.53 | -3.45% | 14.80 | 15.52 | 45140 | 6804 | 1.13% |
| 2026-03-19 | 15.65 | 15.36 | -0.51 | -3.21% | 15.28 | 15.69 | 48927 | 7550 | 1.22% |
| 2026-03-18 | 15.50 | 15.87 | 0.34 | 2.19% | 15.50 | 15.90 | 49489 | 7777 | 1.23% |
| 2026-03-17 | 16.17 | 15.53 | -0.53 | -3.30% | 15.53 | 16.31 | 61319 | 9678 | 1.53% |
| 2026-03-16 | 15.98 | 16.06 | 0.07 | 0.44% | 15.63 | 16.06 | 64906 | 10289 | 1.62% |
| 2026-03-13 | 16.71 | 15.99 | -0.53 | -3.21% | 15.94 | 16.71 | 81137 | 13099 | 2.02% |
| 2026-03-12 | 17.02 | 16.52 | -0.50 | -2.94% | 16.43 | 17.02 | 99062 | 16408 | 2.47% |
| 2026-03-11 | 17.38 | 17.02 | -0.37 | -2.13% | 16.89 | 17.45 | 124798 | 21319 | 3.11% |
| 2026-03-10 | 17.30 | 17.39 | -0.14 | -0.80% | 17.20 | 17.90 | 130112 | 22676 | 3.24% |
| 2026-03-09 | 16.30 | 17.53 | 0.85 | 5.10% | 16.30 | 17.98 | 202488 | 34952 | 5.12% |
| 2026-03-06 | 16.51 | 16.68 | -0.21 | -1.24% | 16.48 | 17.10 | 128448 | 21539 | 3.25% |
| 2026-03-05 | 16.60 | 16.89 | 0.26 | 1.56% | 16.57 | 17.65 | 160199 | 27273 | 4.05% |
| 2026-03-04 | 16.31 | 16.63 | 0.23 | 1.40% | 16.10 | 16.89 | 149200 | 24758 | 3.77% |
| 2026-03-03 | 16.13 | 16.40 | 0.19 | 1.17% | 16.04 | 17.40 | 169082 | 28359 | 4.28% |
| 2026-03-02 | 16.58 | 16.21 | -0.71 | -4.20% | 16.01 | 16.58 | 151866 | 24753 | 3.84% |
| 2026-02-27 | 15.93 | 16.92 | 0.99 | 6.21% | 15.93 | 17.15 | 199712 | 33301 | 5.05% |
| 2026-02-26 | 15.10 | 15.93 | 0.85 | 5.64% | 15.09 | 16.48 | 161776 | 25783 | 4.09% |