当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 14.65 | 14.30 | -0.32 | -2.19% | 14.29 | 14.76 | 178831 | 25903 | 1.55% |
| 2026-03-19 | 14.81 | 14.62 | -0.43 | -2.86% | 14.50 | 14.93 | 198902 | 29239 | 1.72% |
| 2026-03-18 | 15.08 | 15.05 | 0.07 | 0.47% | 14.81 | 15.12 | 155232 | 23243 | 1.34% |
| 2026-03-17 | 15.30 | 14.98 | -0.20 | -1.32% | 14.96 | 15.48 | 224280 | 34105 | 1.94% |
| 2026-03-16 | 15.20 | 15.18 | -0.07 | -0.46% | 14.98 | 15.25 | 164375 | 24812 | 1.42% |
| 2026-03-13 | 15.40 | 15.25 | -0.27 | -1.74% | 15.20 | 15.58 | 196850 | 30306 | 1.70% |
| 2026-03-12 | 15.72 | 15.52 | -0.26 | -1.65% | 15.46 | 15.85 | 199951 | 31231 | 1.73% |
| 2026-03-11 | 15.87 | 15.78 | -0.10 | -0.63% | 15.73 | 16.05 | 195931 | 31095 | 1.70% |
| 2026-03-10 | 15.63 | 15.88 | 0.43 | 2.78% | 15.60 | 15.91 | 273905 | 43257 | 2.37% |
| 2026-03-09 | 15.27 | 15.45 | -0.16 | -1.02% | 14.88 | 15.50 | 321111 | 48620 | 2.78% |
| 2026-03-06 | 15.49 | 15.61 | 0.00 | 0.00% | 15.40 | 15.70 | 189452 | 29504 | 1.64% |
| 2026-03-05 | 15.90 | 15.61 | 0.01 | 0.06% | 15.45 | 15.95 | 253341 | 39653 | 2.19% |
| 2026-03-04 | 15.63 | 15.60 | -0.25 | -1.58% | 15.48 | 15.98 | 290491 | 45544 | 2.51% |
| 2026-03-03 | 16.79 | 15.85 | -0.85 | -5.09% | 15.81 | 16.99 | 435881 | 71019 | 3.77% |
| 2026-03-02 | 16.88 | 16.70 | -0.49 | -2.85% | 16.60 | 17.07 | 354017 | 59404 | 3.06% |
| 2026-02-27 | 16.92 | 17.19 | 0.18 | 1.06% | 16.85 | 17.32 | 239139 | 40982 | 2.07% |
| 2026-02-26 | 17.24 | 17.01 | -0.23 | -1.33% | 16.95 | 17.30 | 379656 | 64916 | 3.29% |
| 2026-02-25 | 17.15 | 17.24 | 0.09 | 0.52% | 17.01 | 17.44 | 216294 | 37302 | 1.87% |
| 2026-02-24 | 17.64 | 17.15 | -0.12 | -0.69% | 17.13 | 17.65 | 259018 | 44791 | 2.24% |
| 2026-02-13 | 17.68 | 17.27 | -0.35 | -1.99% | 17.24 | 17.78 | 307990 | 53791 | 2.66% |
| 2026-02-12 | 17.50 | 17.62 | 0.03 | 0.17% | 17.48 | 17.84 | 242244 | 42807 | 2.10% |
| 2026-02-11 | 17.68 | 17.59 | -0.13 | -0.73% | 17.50 | 17.87 | 216789 | 38367 | 1.88% |
| 2026-02-10 | 18.07 | 17.72 | -0.34 | -1.88% | 17.66 | 18.10 | 281813 | 50247 | 2.44% |
| 2026-02-09 | 18.38 | 18.06 | 0.14 | 0.78% | 17.85 | 18.38 | 275568 | 49738 | 2.38% |
| 2026-02-06 | 17.30 | 17.92 | 0.14 | 0.79% | 17.30 | 18.48 | 380568 | 68263 | 3.29% |
| 2026-02-05 | 18.36 | 17.78 | -0.70 | -3.79% | 17.68 | 18.36 | 329322 | 58907 | 2.85% |
| 2026-02-04 | 18.77 | 18.48 | -0.39 | -2.07% | 18.30 | 19.10 | 369984 | 68794 | 3.20% |
| 2026-02-03 | 18.00 | 18.87 | 1.09 | 6.13% | 17.70 | 19.32 | 607418 | 112812 | 5.26% |
| 2026-02-02 | 17.91 | 17.78 | -0.12 | -0.67% | 17.76 | 18.43 | 447464 | 80775 | 3.87% |
| 2026-01-30 | 17.94 | 17.90 | -0.23 | -1.27% | 17.33 | 18.22 | 446393 | 79294 | 3.86% |
| 2026-01-29 | 18.81 | 18.13 | -0.77 | -4.07% | 18.08 | 18.89 | 466548 | 86116 | 4.04% |
| 2026-01-28 | 19.55 | 18.90 | -0.37 | -1.92% | 18.50 | 19.57 | 516272 | 97237 | 4.47% |
| 2026-01-27 | 19.29 | 19.27 | -0.07 | -0.36% | 18.82 | 19.63 | 592406 | 113430 | 5.13% |
| 2026-01-26 | 21.50 | 19.34 | -2.14 | -9.96% | 19.33 | 21.65 | 1161540 | 233717 | 10.05% |
| 2026-01-23 | 20.62 | 21.48 | 1.22 | 6.02% | 20.31 | 21.75 | 1279349 | 268447 | 11.07% |
| 2026-01-22 | 18.50 | 20.26 | 1.84 | 9.99% | 18.50 | 20.26 | 861897 | 167811 | 7.46% |
| 2026-01-21 | 18.30 | 18.42 | -0.08 | -0.43% | 18.26 | 18.84 | 453170 | 84090 | 3.92% |
| 2026-01-20 | 19.20 | 18.50 | -0.79 | -4.10% | 18.24 | 19.56 | 781162 | 145428 | 6.76% |
| 2026-01-19 | 19.54 | 19.29 | -0.26 | -1.33% | 18.98 | 19.88 | 689972 | 133780 | 5.97% |
| 2026-01-16 | 19.50 | 19.55 | 0.39 | 2.04% | 19.07 | 19.94 | 905469 | 177012 | 7.83% |
| 2026-01-15 | 20.18 | 19.16 | -1.12 | -5.52% | 18.91 | 20.19 | 993278 | 192283 | 8.59% |
| 2026-01-14 | 21.01 | 20.28 | -0.73 | -3.47% | 19.79 | 21.40 | 1506345 | 310116 | 13.03% |
| 2026-01-13 | 22.06 | 21.01 | 0.00 | 0.00% | 19.80 | 22.45 | 2244678 | 473245 | 19.42% |
| 2026-01-12 | 21.01 | 21.01 | 1.91 | 10.00% | 20.14 | 21.01 | 1357320 | 283008 | 11.74% |
| 2026-01-09 | 17.80 | 19.10 | 1.74 | 10.02% | 17.76 | 19.10 | 730532 | 137865 | 6.32% |
| 2026-01-08 | 16.45 | 17.36 | 0.92 | 5.60% | 16.34 | 17.80 | 1063883 | 182052 | 9.21% |
| 2026-01-07 | 16.66 | 16.44 | -0.47 | -2.78% | 16.22 | 16.83 | 716882 | 118344 | 6.20% |
| 2026-01-06 | 17.00 | 16.91 | 0.51 | 3.11% | 16.50 | 17.16 | 951267 | 160343 | 8.23% |
| 2026-01-05 | 16.20 | 16.40 | 0.22 | 1.36% | 16.02 | 16.94 | 784156 | 129115 | 6.79% |
| 2025-12-31 | 16.60 | 16.18 | -0.56 | -3.35% | 15.95 | 16.77 | 827980 | 133910 | 7.16% |
| 2025-12-30 | 16.32 | 16.74 | 0.42 | 2.57% | 16.04 | 17.13 | 1191548 | 198195 | 10.31% |
| 2025-12-29 | 16.43 | 16.32 | 0.01 | 0.06% | 16.28 | 17.50 | 1340410 | 222836 | 11.60% |
| 2025-12-26 | 15.49 | 16.31 | 0.93 | 6.05% | 15.22 | 16.57 | 1821147 | 292499 | 15.76% |
| 2025-12-25 | 14.00 | 15.38 | 1.40 | 10.01% | 13.88 | 15.38 | 1039835 | 154705 | 9.00% |
| 2025-12-24 | 14.30 | 13.98 | -0.60 | -4.12% | 13.92 | 14.30 | 783716 | 109992 | 6.78% |
| 2025-12-23 | 16.02 | 14.58 | 0.02 | 0.14% | 14.21 | 16.02 | 1468531 | 218390 | 12.71% |
| 2025-12-18 | 13.96 | 14.56 | 0.47 | 3.34% | 13.90 | 14.78 | 549572 | 79462 | 4.76% |
| 2025-12-17 | 13.83 | 14.09 | 0.22 | 1.59% | 13.75 | 14.15 | 305360 | 42640 | 2.64% |
| 2025-12-16 | 14.50 | 13.87 | -0.48 | -3.34% | 13.83 | 14.50 | 380894 | 53363 | 3.30% |
| 2025-12-15 | 14.10 | 14.35 | 0.16 | 1.13% | 14.08 | 14.59 | 411555 | 59230 | 3.56% |
| 2025-12-12 | 14.15 | 14.19 | 0.01 | 0.07% | 13.96 | 14.30 | 328335 | 46460 | 2.84% |