当前时间：2026-07-18 07:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.14 | 16.10 | 0.81 | 5.30% | 14.86 | 16.12 | 195515 | 30665 | 7.34% |
| 2026-07-16 | 14.34 | 15.29 | 0.74 | 5.09% | 14.05 | 15.35 | 97989 | 14362 | 3.68% |
| 2026-07-15 | 14.85 | 14.55 | -0.48 | -3.19% | 14.10 | 15.28 | 110390 | 16063 | 4.14% |
| 2026-07-14 | 14.85 | 15.03 | 0.18 | 1.21% | 14.42 | 15.13 | 105863 | 15656 | 3.97% |
| 2026-07-13 | 14.78 | 14.85 | 0.13 | 0.88% | 14.05 | 15.14 | 118242 | 17425 | 4.44% |
| 2026-07-10 | 14.54 | 14.72 | 0.17 | 1.17% | 14.27 | 15.10 | 96511 | 14073 | 3.62% |
| 2026-07-09 | 14.27 | 14.55 | 0.14 | 0.97% | 13.50 | 14.64 | 129431 | 18311 | 4.86% |
| 2026-07-08 | 14.58 | 15.40 | 0.64 | 4.34% | 14.23 | 15.75 | 136053 | 20535 | 5.11% |
| 2026-07-07 | 14.72 | 14.76 | 0.00 | 0.00% | 14.56 | 15.08 | 83575 | 12368 | 3.14% |
| 2026-07-06 | 15.00 | 14.76 | -0.24 | -1.60% | 14.65 | 15.15 | 51917 | 7689 | 1.95% |
| 2026-07-03 | 15.58 | 15.00 | -0.58 | -3.72% | 14.96 | 15.70 | 67607 | 10279 | 2.54% |
| 2026-07-02 | 15.33 | 15.58 | -0.35 | -2.20% | 15.25 | 16.48 | 85517 | 13558 | 3.21% |
| 2026-07-01 | 15.24 | 15.93 | 0.63 | 4.12% | 15.23 | 16.37 | 83378 | 13267 | 3.13% |
| 2026-06-30 | 15.27 | 15.30 | -0.11 | -0.71% | 14.81 | 15.41 | 62973 | 9511 | 2.36% |
| 2026-06-29 | 14.51 | 15.41 | 0.86 | 5.91% | 14.51 | 15.44 | 101876 | 15450 | 3.83% |
| 2026-06-26 | 15.40 | 14.55 | -0.89 | -5.76% | 14.40 | 15.42 | 99072 | 14634 | 3.72% |
| 2026-06-25 | 15.70 | 15.44 | -0.36 | -2.28% | 15.31 | 15.84 | 73548 | 11394 | 2.76% |
| 2026-06-24 | 15.25 | 15.80 | 0.33 | 2.13% | 15.20 | 15.98 | 78965 | 12415 | 2.96% |
| 2026-06-23 | 15.03 | 15.47 | 0.42 | 2.79% | 14.95 | 15.60 | 86343 | 13226 | 3.24% |
| 2026-06-22 | 14.81 | 15.05 | 0.25 | 1.69% | 14.76 | 15.68 | 115403 | 17625 | 4.33% |
| 2026-06-18 | 14.77 | 14.80 | -0.08 | -0.54% | 14.60 | 15.38 | 72877 | 10832 | 2.74% |
| 2026-06-17 | 14.00 | 14.88 | 0.82 | 5.83% | 13.90 | 15.10 | 117119 | 17135 | 4.40% |
| 2026-06-16 | 13.97 | 14.06 | 0.02 | 0.14% | 13.88 | 14.35 | 93946 | 13256 | 3.53% |
| 2026-06-15 | 13.60 | 14.04 | 0.40 | 2.93% | 13.26 | 14.09 | 171284 | 23582 | 6.43% |
| 2026-06-12 | 12.66 | 13.64 | 1.24 | 10.00% | 12.55 | 13.64 | 199846 | 26994 | 7.50% |
| 2026-06-11 | 12.20 | 12.40 | 0.16 | 1.31% | 12.11 | 12.63 | 39226 | 4823 | 1.47% |
| 2026-06-10 | 12.29 | 12.24 | -0.22 | -1.77% | 12.17 | 12.37 | 32206 | 3942 | 1.21% |
| 2026-06-09 | 12.29 | 12.46 | 0.17 | 1.38% | 12.19 | 12.55 | 37101 | 4584 | 1.39% |
| 2026-06-08 | 12.41 | 12.29 | -0.26 | -2.07% | 12.22 | 12.63 | 31519 | 3908 | 1.18% |
| 2026-06-05 | 12.49 | 12.55 | 0.13 | 1.05% | 12.37 | 12.64 | 23358 | 2925 | 0.88% |
| 2026-06-04 | 12.51 | 12.42 | -0.16 | -1.27% | 12.35 | 12.56 | 22219 | 2761 | 0.83% |
| 2026-06-03 | 12.60 | 12.58 | -0.08 | -0.63% | 12.53 | 12.71 | 22394 | 2821 | 0.84% |
| 2026-06-02 | 12.78 | 12.66 | -0.12 | -0.94% | 12.51 | 12.79 | 31525 | 3983 | 1.18% |
| 2026-06-01 | 12.33 | 12.78 | 0.39 | 3.15% | 12.26 | 12.88 | 42678 | 5375 | 1.60% |
| 2026-05-29 | 12.47 | 12.39 | -0.11 | -0.88% | 12.36 | 12.58 | 27925 | 3475 | 1.05% |
| 2026-05-28 | 12.64 | 12.50 | -0.14 | -1.11% | 12.36 | 12.69 | 25824 | 3232 | 0.97% |
| 2026-05-27 | 13.00 | 12.64 | -0.36 | -2.77% | 12.53 | 13.00 | 37832 | 4804 | 1.42% |
| 2026-05-26 | 13.01 | 13.00 | -0.07 | -0.54% | 12.90 | 13.12 | 28843 | 3748 | 1.08% |
| 2026-05-25 | 13.34 | 13.07 | -0.30 | -2.24% | 12.93 | 13.39 | 49784 | 6523 | 1.87% |
| 2026-05-22 | 13.27 | 13.37 | 0.10 | 0.75% | 13.11 | 13.43 | 38561 | 5130 | 1.45% |
| 2026-05-21 | 13.46 | 13.27 | -0.25 | -1.85% | 13.19 | 13.70 | 43754 | 5894 | 1.64% |
| 2026-05-20 | 13.54 | 13.52 | -0.01 | -0.07% | 13.26 | 13.54 | 32054 | 4294 | 1.20% |
| 2026-05-19 | 13.25 | 13.53 | 0.24 | 1.81% | 13.20 | 13.55 | 46017 | 6165 | 1.73% |
| 2026-05-18 | 13.35 | 13.29 | -0.07 | -0.52% | 12.90 | 13.43 | 56270 | 7382 | 2.11% |
| 2026-05-15 | 13.58 | 13.36 | -0.21 | -1.55% | 13.25 | 13.70 | 65762 | 8830 | 2.47% |
| 2026-05-14 | 14.44 | 13.57 | -0.91 | -6.28% | 13.48 | 14.45 | 92946 | 12800 | 3.49% |
| 2026-05-13 | 14.40 | 14.48 | 0.00 | 0.00% | 14.33 | 14.61 | 51445 | 7444 | 1.93% |
| 2026-05-12 | 14.50 | 14.48 | -0.04 | -0.28% | 14.34 | 14.69 | 49384 | 7157 | 1.85% |
| 2026-05-11 | 14.80 | 14.52 | -0.26 | -1.76% | 14.42 | 14.84 | 51515 | 7472 | 1.93% |
| 2026-05-08 | 14.60 | 14.78 | 0.25 | 1.72% | 14.48 | 14.78 | 36591 | 5360 | 1.37% |
| 2026-05-07 | 14.70 | 14.53 | -0.07 | -0.48% | 14.50 | 14.85 | 40076 | 5859 | 1.50% |
| 2026-05-06 | 14.44 | 14.60 | 0.16 | 1.11% | 14.30 | 14.80 | 70210 | 10219 | 2.64% |
| 2026-04-30 | 13.93 | 14.44 | 0.51 | 3.66% | 13.79 | 14.69 | 76603 | 10932 | 2.88% |
| 2026-04-29 | 13.70 | 13.93 | 0.12 | 0.87% | 13.70 | 13.98 | 37884 | 5270 | 1.42% |
| 2026-04-28 | 13.98 | 13.81 | -0.18 | -1.29% | 13.68 | 14.07 | 39931 | 5507 | 1.50% |
| 2026-04-27 | 14.00 | 13.99 | -0.09 | -0.64% | 13.70 | 14.05 | 40938 | 5684 | 1.54% |
| 2026-04-24 | 14.21 | 14.08 | -0.10 | -0.71% | 13.86 | 14.21 | 42994 | 6026 | 1.61% |
| 2026-04-23 | 14.25 | 14.18 | -0.04 | -0.28% | 14.07 | 14.35 | 46005 | 6527 | 1.73% |
| 2026-04-22 | 14.20 | 14.22 | 0.05 | 0.35% | 14.17 | 14.37 | 40825 | 5816 | 1.53% |
| 2026-04-21 | 13.96 | 14.17 | 0.20 | 1.43% | 13.96 | 14.23 | 44745 | 6307 | 1.68% |
| 2026-04-20 | 14.22 | 13.97 | -0.12 | -0.85% | 13.85 | 14.38 | 63568 | 8898 | 2.39% |
| 2026-04-17 | 14.27 | 14.09 | -0.18 | -1.26% | 14.02 | 14.27 | 39611 | 5587 | 1.49% |
| 2026-04-16 | 14.07 | 14.27 | 0.16 | 1.13% | 14.02 | 14.44 | 52189 | 7433 | 1.96% |
| 2026-04-15 | 14.03 | 14.11 | 0.09 | 0.64% | 13.83 | 14.12 | 43763 | 6121 | 1.64% |
| 2026-04-14 | 14.01 | 14.02 | 0.02 | 0.14% | 13.75 | 14.05 | 48073 | 6677 | 1.81% |
| 2026-04-13 | 13.85 | 14.00 | 0.04 | 0.29% | 13.74 | 14.22 | 63389 | 8877 | 2.38% |
| 2026-04-10 | 13.74 | 13.96 | 0.21 | 1.53% | 13.71 | 14.06 | 30889 | 4305 | 1.16% |
| 2026-04-09 | 13.89 | 13.75 | -0.20 | -1.43% | 13.71 | 14.02 | 33261 | 4595 | 1.25% |