当前时间：2026-06-29 05:53:39 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 13.59 | 14.38 | 1.31 | 10.02% | 13.13 | 14.38 | 1513870 | 215498 | 19.59% |
| 2026-06-25 | 13.07 | 13.07 | 1.19 | 10.02% | 13.07 | 13.07 | 149548 | 19545 | 1.94% |
| 2026-06-24 | 11.23 | 11.88 | 1.08 | 10.00% | 10.82 | 11.88 | 683281 | 77730 | 8.84% |
| 2026-06-23 | 10.02 | 10.80 | 0.98 | 9.98% | 9.67 | 10.80 | 233442 | 24429 | 3.02% |
| 2026-06-22 | 10.90 | 9.82 | -0.89 | -8.31% | 9.64 | 11.43 | 464802 | 46639 | 6.01% |
| 2026-06-18 | 10.65 | 10.71 | -0.06 | -0.56% | 10.20 | 10.75 | 224172 | 23557 | 2.90% |
| 2026-06-17 | 10.95 | 10.77 | -0.23 | -2.09% | 10.66 | 11.03 | 200520 | 21679 | 2.58% |
| 2026-06-16 | 10.35 | 11.00 | 0.65 | 6.28% | 10.21 | 11.29 | 291354 | 31553 | 3.75% |
| 2026-06-15 | 10.16 | 10.35 | 0.20 | 1.97% | 9.99 | 10.42 | 232655 | 23795 | 3.00% |
| 2026-06-12 | 10.60 | 10.15 | -0.40 | -3.79% | 10.07 | 10.82 | 207492 | 21413 | 2.67% |
| 2026-06-11 | 10.64 | 10.55 | -0.16 | -1.49% | 10.19 | 10.81 | 161931 | 16911 | 2.09% |
| 2026-06-10 | 10.35 | 10.71 | 0.14 | 1.32% | 10.34 | 11.18 | 205240 | 22037 | 2.64% |
| 2026-06-09 | 10.24 | 10.57 | 0.47 | 4.65% | 9.96 | 10.65 | 171998 | 17690 | 2.22% |
| 2026-06-08 | 10.37 | 10.10 | -0.74 | -6.83% | 9.98 | 10.60 | 234412 | 24070 | 3.02% |
| 2026-06-05 | 11.19 | 10.84 | -0.36 | -3.21% | 10.81 | 11.55 | 303366 | 33763 | 3.91% |
| 2026-06-04 | 10.68 | 11.20 | 0.49 | 4.58% | 10.57 | 11.36 | 261522 | 28499 | 3.37% |
| 2026-06-03 | 10.79 | 10.71 | 0.05 | 0.47% | 10.47 | 10.94 | 202461 | 21603 | 2.61% |
| 2026-06-02 | 10.78 | 10.66 | -0.02 | -0.19% | 10.49 | 10.87 | 185573 | 19792 | 2.39% |
| 2026-06-01 | 10.81 | 10.68 | -0.35 | -3.17% | 10.25 | 11.00 | 257496 | 27428 | 3.32% |
| 2026-05-29 | 11.67 | 11.03 | -0.67 | -5.73% | 10.86 | 12.08 | 286457 | 32408 | 3.69% |
| 2026-05-28 | 11.56 | 11.70 | 0.22 | 1.92% | 11.19 | 11.85 | 265731 | 30549 | 3.42% |
| 2026-05-27 | 12.18 | 11.48 | -0.71 | -5.82% | 11.10 | 12.18 | 378130 | 43239 | 4.87% |
| 2026-05-26 | 12.68 | 12.19 | -0.55 | -4.32% | 12.16 | 12.94 | 249212 | 30985 | 3.21% |
| 2026-05-25 | 12.99 | 12.74 | -0.25 | -1.92% | 12.23 | 13.04 | 448954 | 56842 | 5.78% |
| 2026-05-22 | 12.00 | 12.99 | 1.18 | 9.99% | 11.80 | 12.99 | 404200 | 51059 | 5.21% |
| 2026-05-21 | 12.30 | 11.81 | -0.44 | -3.59% | 11.75 | 12.83 | 372143 | 45918 | 4.80% |
| 2026-05-20 | 12.28 | 12.25 | 0.24 | 2.00% | 11.55 | 12.51 | 387534 | 46604 | 4.99% |
| 2026-05-19 | 11.88 | 12.01 | 0.11 | 0.92% | 11.74 | 12.05 | 247962 | 29526 | 3.20% |
| 2026-05-18 | 11.56 | 11.90 | 0.10 | 0.85% | 11.22 | 12.24 | 445844 | 52399 | 5.74% |
| 2026-05-15 | 12.58 | 11.80 | -0.41 | -3.36% | 11.57 | 13.23 | 732663 | 88972 | 9.44% |
| 2026-05-14 | 11.40 | 12.21 | 1.11 | 10.00% | 11.40 | 12.21 | 334433 | 40109 | 4.31% |
| 2026-05-13 | 12.19 | 11.10 | -0.99 | -8.19% | 10.92 | 12.19 | 678274 | 76598 | 8.74% |
| 2026-05-12 | 12.24 | 12.09 | -0.04 | -0.33% | 12.00 | 12.55 | 296193 | 36247 | 3.82% |
| 2026-05-11 | 13.19 | 12.13 | -1.07 | -8.11% | 11.89 | 13.19 | 586258 | 72826 | 7.55% |
| 2026-05-08 | 13.29 | 13.20 | -0.23 | -1.71% | 12.99 | 13.43 | 240921 | 31711 | 3.10% |
| 2026-05-07 | 13.59 | 13.43 | -0.11 | -0.81% | 13.38 | 13.79 | 218397 | 29556 | 2.81% |
| 2026-05-06 | 13.42 | 13.54 | 0.20 | 1.50% | 13.18 | 13.80 | 257703 | 34738 | 3.32% |
| 2026-04-30 | 12.82 | 13.34 | 0.40 | 3.09% | 12.70 | 13.78 | 329692 | 44198 | 4.25% |
| 2026-04-29 | 12.77 | 12.94 | -0.06 | -0.46% | 12.77 | 13.37 | 244474 | 32087 | 3.15% |
| 2026-04-28 | 13.20 | 13.00 | -0.19 | -1.44% | 12.85 | 13.38 | 235802 | 30732 | 3.04% |
| 2026-04-27 | 13.29 | 13.19 | -0.28 | -2.08% | 12.66 | 13.51 | 305836 | 39921 | 3.94% |
| 2026-04-24 | 13.92 | 13.47 | -0.04 | -0.30% | 13.11 | 13.93 | 261814 | 35170 | 3.37% |
| 2026-04-23 | 14.24 | 13.51 | -0.73 | -5.13% | 13.41 | 14.44 | 352532 | 48514 | 4.54% |
| 2026-04-22 | 13.85 | 14.24 | 0.28 | 2.01% | 13.43 | 14.57 | 377752 | 53228 | 4.87% |
| 2026-04-21 | 13.05 | 13.96 | 0.50 | 3.71% | 12.75 | 14.10 | 461019 | 62940 | 5.94% |
| 2026-04-20 | 13.60 | 13.46 | 0.01 | 0.07% | 13.20 | 13.99 | 420025 | 57017 | 5.41% |
| 2026-04-17 | 13.97 | 13.45 | -0.55 | -3.93% | 12.80 | 14.42 | 562250 | 75786 | 7.24% |
| 2026-04-16 | 13.74 | 14.00 | 0.59 | 4.40% | 13.18 | 14.34 | 577648 | 79471 | 7.44% |
| 2026-04-15 | 12.20 | 13.41 | 1.22 | 10.01% | 12.08 | 13.41 | 416025 | 53677 | 5.36% |
| 2026-04-14 | 12.25 | 12.19 | -0.04 | -0.33% | 12.14 | 12.65 | 239846 | 29449 | 3.09% |
| 2026-04-13 | 12.28 | 12.23 | -0.07 | -0.57% | 11.98 | 12.35 | 260261 | 31593 | 3.35% |
| 2026-04-10 | 12.10 | 12.30 | 0.23 | 1.91% | 12.05 | 12.51 | 360605 | 44299 | 4.65% |
| 2026-04-09 | 11.58 | 12.07 | 0.43 | 3.69% | 11.36 | 12.53 | 456192 | 55109 | 5.88% |
| 2026-04-08 | 11.19 | 11.64 | 0.68 | 6.20% | 10.96 | 11.66 | 333926 | 38080 | 4.30% |
| 2026-04-07 | 10.63 | 10.96 | 0.33 | 3.10% | 10.50 | 11.32 | 268782 | 29528 | 3.46% |
| 2026-04-03 | 11.07 | 10.63 | -0.37 | -3.36% | 10.56 | 11.07 | 245186 | 26320 | 3.16% |
| 2026-04-02 | 11.31 | 11.00 | -0.53 | -4.60% | 10.86 | 11.68 | 255938 | 28512 | 3.30% |
| 2026-04-01 | 11.18 | 11.53 | 0.69 | 6.37% | 11.00 | 11.84 | 435160 | 50039 | 5.61% |
| 2026-03-31 | 11.49 | 10.84 | -0.50 | -4.41% | 10.78 | 11.60 | 325295 | 35898 | 4.19% |
| 2026-03-30 | 11.41 | 11.34 | -0.22 | -1.90% | 11.07 | 11.58 | 326820 | 37108 | 4.21% |
| 2026-03-27 | 11.60 | 11.56 | 0.19 | 1.67% | 10.96 | 11.75 | 493652 | 56259 | 6.36% |
| 2026-03-26 | 11.68 | 11.37 | 0.16 | 1.43% | 11.22 | 12.00 | 803975 | 93423 | 10.36% |
| 2026-03-25 | 10.69 | 11.21 | 1.02 | 10.01% | 10.48 | 11.21 | 282269 | 31217 | 3.64% |
| 2026-03-24 | 9.49 | 10.19 | 0.93 | 10.04% | 8.76 | 10.19 | 662898 | 62788 | 8.54% |
| 2026-03-23 | 10.20 | 9.26 | -0.99 | -9.66% | 9.23 | 10.20 | 456330 | 43550 | 6.30% |