当前时间：2026-06-21 10:20:11 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 14.65 | 14.70 | -0.03 | -0.20% | 14.38 | 14.80 | 16695 | 2447 | 1.33% |
| 2026-06-17 | 15.14 | 14.73 | -0.27 | -1.80% | 14.53 | 15.14 | 18725 | 2759 | 1.50% |
| 2026-06-16 | 15.14 | 15.00 | 0.02 | 0.13% | 14.61 | 15.28 | 17821 | 2654 | 1.42% |
| 2026-06-15 | 15.40 | 14.98 | -0.38 | -2.47% | 14.86 | 15.98 | 21461 | 3309 | 1.72% |
| 2026-06-12 | 15.22 | 15.36 | 0.27 | 1.79% | 14.92 | 15.60 | 22391 | 3434 | 1.79% |
| 2026-06-11 | 15.07 | 15.09 | -0.18 | -1.18% | 14.73 | 15.23 | 15879 | 2378 | 1.27% |
| 2026-06-10 | 15.32 | 15.27 | -0.06 | -0.39% | 14.84 | 15.46 | 20024 | 3028 | 1.60% |
| 2026-06-09 | 15.59 | 15.33 | -0.16 | -1.03% | 15.22 | 15.80 | 23903 | 3699 | 1.91% |
| 2026-06-08 | 15.76 | 15.49 | -0.56 | -3.49% | 15.20 | 16.28 | 22033 | 3458 | 1.76% |
| 2026-06-05 | 15.71 | 16.05 | 0.33 | 2.10% | 15.41 | 16.44 | 21539 | 3421 | 1.72% |
| 2026-06-04 | 15.93 | 15.72 | -0.21 | -1.32% | 15.54 | 16.03 | 16701 | 2621 | 1.33% |
| 2026-06-03 | 16.17 | 15.93 | -0.17 | -1.06% | 15.80 | 16.17 | 16594 | 2647 | 1.33% |
| 2026-06-02 | 16.63 | 16.10 | -0.62 | -3.71% | 15.80 | 17.00 | 27527 | 4434 | 2.20% |
| 2026-06-01 | 16.15 | 16.72 | 0.57 | 3.53% | 15.81 | 16.87 | 25973 | 4301 | 2.08% |
| 2026-05-29 | 16.48 | 16.15 | -0.31 | -1.88% | 16.01 | 16.75 | 22048 | 3609 | 1.76% |
| 2026-05-28 | 16.58 | 16.46 | -0.13 | -0.78% | 16.00 | 16.77 | 26559 | 4361 | 2.12% |
| 2026-05-27 | 17.06 | 16.59 | -0.51 | -2.98% | 16.20 | 17.10 | 25364 | 4184 | 2.03% |
| 2026-05-26 | 17.46 | 17.10 | -0.36 | -2.06% | 16.88 | 17.46 | 28961 | 4956 | 2.31% |
| 2026-05-25 | 17.90 | 17.46 | -0.40 | -2.24% | 17.32 | 18.45 | 26024 | 4597 | 2.08% |
| 2026-05-22 | 17.86 | 17.86 | 0.12 | 0.68% | 17.41 | 17.97 | 29063 | 5149 | 2.32% |
| 2026-05-21 | 18.21 | 17.74 | -0.73 | -3.95% | 17.63 | 18.87 | 35052 | 6416 | 2.80% |
| 2026-05-20 | 18.76 | 18.47 | -0.21 | -1.12% | 18.25 | 18.76 | 20243 | 3745 | 1.62% |
| 2026-05-19 | 18.82 | 18.68 | -0.17 | -0.90% | 18.55 | 19.24 | 26473 | 4993 | 2.12% |
| 2026-05-18 | 18.95 | 18.85 | -0.07 | -0.37% | 18.48 | 18.95 | 27790 | 5197 | 2.22% |
| 2026-05-15 | 19.32 | 18.92 | -0.26 | -1.36% | 18.75 | 19.36 | 30361 | 5772 | 2.43% |
| 2026-05-14 | 19.54 | 19.18 | -0.09 | -0.47% | 18.81 | 19.58 | 34804 | 6730 | 2.78% |
| 2026-05-13 | 19.81 | 19.27 | -0.51 | -2.58% | 19.10 | 20.09 | 40431 | 7868 | 3.23% |
| 2026-05-12 | 19.66 | 19.78 | 0.08 | 0.41% | 19.36 | 20.17 | 33838 | 6705 | 2.70% |
| 2026-05-11 | 19.88 | 19.70 | -0.19 | -0.96% | 19.18 | 19.94 | 39609 | 7778 | 3.17% |
| 2026-05-08 | 18.97 | 19.89 | 0.92 | 4.85% | 18.80 | 20.19 | 71225 | 13867 | 5.69% |
| 2026-05-07 | 19.57 | 18.97 | -0.45 | -2.32% | 18.88 | 19.57 | 48357 | 9245 | 3.87% |
| 2026-05-06 | 19.86 | 19.42 | -0.10 | -0.51% | 19.10 | 19.86 | 53963 | 10468 | 4.31% |
| 2026-04-30 | 19.55 | 19.52 | -0.15 | -0.76% | 19.32 | 20.04 | 61993 | 12177 | 4.96% |
| 2026-04-29 | 18.84 | 19.67 | 0.74 | 3.91% | 18.84 | 19.89 | 62391 | 12131 | 4.99% |
| 2026-04-28 | 18.57 | 18.93 | 0.62 | 3.39% | 18.20 | 19.30 | 76857 | 14486 | 6.14% |
| 2026-04-27 | 17.87 | 18.31 | 0.15 | 0.83% | 17.78 | 18.50 | 72724 | 13260 | 5.81% |
| 2026-04-24 | 19.09 | 18.16 | -0.93 | -4.87% | 18.16 | 19.77 | 143668 | 26815 | 11.48% |
| 2026-04-23 | 17.20 | 19.09 | 1.74 | 10.03% | 16.94 | 19.09 | 81233 | 14809 | 6.49% |
| 2026-04-22 | 17.01 | 17.35 | 0.41 | 2.42% | 16.79 | 18.07 | 29584 | 5113 | 2.36% |
| 2026-04-21 | 16.84 | 16.94 | -0.06 | -0.35% | 16.84 | 17.10 | 9397 | 1592 | 0.75% |
| 2026-04-20 | 16.91 | 17.00 | 0.19 | 1.13% | 16.79 | 17.20 | 13624 | 2313 | 1.09% |
| 2026-04-17 | 17.01 | 16.81 | -0.21 | -1.23% | 16.61 | 17.11 | 14588 | 2453 | 1.17% |
| 2026-04-16 | 16.63 | 17.02 | 0.46 | 2.78% | 16.50 | 17.14 | 14698 | 2480 | 1.17% |
| 2026-04-15 | 16.74 | 16.56 | -0.11 | -0.66% | 16.50 | 16.80 | 12154 | 2021 | 0.97% |
| 2026-04-14 | 17.00 | 16.67 | -0.07 | -0.42% | 16.22 | 17.00 | 16626 | 2745 | 1.33% |
| 2026-04-13 | 17.00 | 16.74 | -0.25 | -1.47% | 16.61 | 17.10 | 18635 | 3116 | 1.49% |
| 2026-04-10 | 16.60 | 16.99 | 0.39 | 2.35% | 16.60 | 17.15 | 16934 | 2873 | 1.35% |
| 2026-04-09 | 17.11 | 16.60 | -0.46 | -2.70% | 16.54 | 17.11 | 17711 | 2969 | 1.42% |
| 2026-04-08 | 17.30 | 17.06 | 0.52 | 3.14% | 16.90 | 17.30 | 19041 | 3248 | 1.52% |
| 2026-04-07 | 16.01 | 16.54 | 0.53 | 3.31% | 15.89 | 16.65 | 20984 | 3445 | 1.68% |
| 2026-04-03 | 16.69 | 16.01 | -0.61 | -3.67% | 15.98 | 16.73 | 18773 | 3046 | 1.50% |
| 2026-04-02 | 17.12 | 16.62 | -0.51 | -2.98% | 16.48 | 17.13 | 20817 | 3485 | 1.66% |
| 2026-04-01 | 17.20 | 17.13 | 0.27 | 1.60% | 16.90 | 17.67 | 20223 | 3464 | 1.62% |
| 2026-03-31 | 17.24 | 16.86 | -0.37 | -2.15% | 16.82 | 17.61 | 19544 | 3351 | 1.56% |
| 2026-03-30 | 16.81 | 17.23 | 0.08 | 0.47% | 16.73 | 17.29 | 17329 | 2948 | 1.39% |
| 2026-03-27 | 16.68 | 17.15 | 0.38 | 2.27% | 16.44 | 17.46 | 23382 | 3989 | 1.87% |
| 2026-03-26 | 17.26 | 16.77 | -0.40 | -2.33% | 16.66 | 17.28 | 15135 | 2557 | 1.21% |
| 2026-03-25 | 16.88 | 17.17 | 0.38 | 2.26% | 16.81 | 17.45 | 29286 | 5022 | 2.34% |
| 2026-03-24 | 16.30 | 16.79 | 1.19 | 7.63% | 15.83 | 16.84 | 39904 | 6540 | 3.19% |
| 2026-03-23 | 16.65 | 15.60 | -1.22 | -7.25% | 15.41 | 16.65 | 30871 | 4940 | 2.47% |
| 2026-03-20 | 17.46 | 16.82 | -0.62 | -3.56% | 16.75 | 17.68 | 22757 | 3890 | 1.82% |
| 2026-03-19 | 17.88 | 17.44 | -0.65 | -3.59% | 17.36 | 18.02 | 23360 | 4121 | 1.87% |
| 2026-03-18 | 17.84 | 18.09 | 0.26 | 1.46% | 17.63 | 18.14 | 16562 | 2962 | 1.32% |
| 2026-03-17 | 18.00 | 17.83 | -0.13 | -0.72% | 17.78 | 18.48 | 25639 | 4644 | 2.05% |
| 2026-03-16 | 17.91 | 17.96 | -0.19 | -1.05% | 17.75 | 18.44 | 26113 | 4717 | 2.09% |
| 2026-03-13 | 17.86 | 18.15 | 0.18 | 1.00% | 17.71 | 18.60 | 24874 | 4546 | 1.99% |