当前时间：2026-06-01 00:21:05 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 17.35 | 16.14 | -1.72 | -9.63% | 15.70 | 17.44 | 1102791 | 180638 | 5.47% |
| 2026-05-28 | 17.60 | 17.86 | 0.37 | 2.12% | 17.10 | 18.18 | 615752 | 109151 | 3.05% |
| 2026-05-27 | 18.22 | 17.49 | -0.41 | -2.29% | 17.26 | 18.23 | 557941 | 98728 | 2.77% |
| 2026-05-26 | 18.55 | 17.90 | -0.79 | -4.23% | 17.60 | 18.56 | 685420 | 122566 | 3.40% |
| 2026-05-25 | 18.94 | 18.69 | 0.09 | 0.48% | 17.88 | 18.97 | 638930 | 118294 | 3.17% |
| 2026-05-22 | 18.18 | 18.60 | 0.48 | 2.65% | 17.71 | 18.73 | 587043 | 107515 | 2.91% |
| 2026-05-21 | 19.47 | 18.12 | -1.08 | -5.63% | 18.01 | 19.78 | 839322 | 159034 | 4.16% |
| 2026-05-20 | 19.20 | 19.20 | -0.15 | -0.78% | 18.92 | 19.57 | 642246 | 123426 | 3.18% |
| 2026-05-19 | 19.66 | 19.35 | -0.42 | -2.12% | 18.80 | 19.76 | 724930 | 138986 | 3.59% |
| 2026-05-18 | 19.96 | 19.77 | -0.04 | -0.20% | 19.32 | 20.70 | 842479 | 168396 | 4.18% |
| 2026-05-15 | 20.75 | 19.81 | -0.79 | -3.83% | 19.52 | 20.75 | 991630 | 197480 | 4.92% |
| 2026-05-14 | 22.50 | 20.60 | -1.56 | -7.04% | 20.60 | 22.70 | 1098914 | 232089 | 5.45% |
| 2026-05-13 | 21.89 | 22.16 | 0.24 | 1.09% | 21.31 | 22.39 | 1017041 | 223066 | 5.04% |
| 2026-05-12 | 22.57 | 21.92 | -0.53 | -2.36% | 21.72 | 23.40 | 968582 | 216272 | 4.80% |
| 2026-05-11 | 22.60 | 22.45 | 0.68 | 3.12% | 22.21 | 24.30 | 1366844 | 314025 | 6.78% |
| 2026-05-08 | 20.54 | 21.77 | 1.07 | 5.17% | 20.41 | 21.94 | 1018369 | 217471 | 5.05% |
| 2026-05-07 | 20.38 | 20.70 | 0.32 | 1.57% | 20.00 | 20.88 | 946052 | 193598 | 4.69% |
| 2026-05-06 | 19.34 | 20.38 | 0.80 | 4.09% | 19.10 | 20.96 | 1221460 | 248148 | 6.06% |
| 2026-04-30 | 18.08 | 19.58 | 1.47 | 8.12% | 17.69 | 19.79 | 1206695 | 228859 | 5.98% |
| 2026-04-29 | 17.27 | 18.11 | 0.66 | 3.78% | 17.01 | 18.17 | 793038 | 141217 | 3.93% |
| 2026-04-28 | 17.13 | 17.45 | 0.25 | 1.45% | 16.45 | 18.27 | 934286 | 162597 | 4.63% |
| 2026-04-27 | 17.09 | 17.20 | 0.20 | 1.18% | 16.70 | 18.10 | 902929 | 156975 | 4.48% |
| 2026-04-24 | 17.41 | 17.00 | -0.70 | -3.95% | 16.75 | 17.59 | 835822 | 142718 | 4.14% |
| 2026-04-23 | 17.80 | 17.70 | -0.25 | -1.39% | 17.12 | 18.05 | 831602 | 145484 | 4.12% |
| 2026-04-22 | 17.52 | 17.95 | 0.22 | 1.24% | 17.10 | 18.09 | 775878 | 137798 | 3.85% |
| 2026-04-21 | 17.55 | 17.73 | -0.24 | -1.34% | 17.44 | 18.33 | 892236 | 158815 | 4.42% |
| 2026-04-20 | 17.40 | 17.97 | 0.48 | 2.74% | 17.25 | 18.95 | 1149767 | 208095 | 5.70% |
| 2026-04-17 | 17.30 | 17.49 | 0.12 | 0.69% | 17.00 | 17.66 | 842167 | 145992 | 4.18% |
| 2026-04-16 | 16.72 | 17.37 | 0.48 | 2.84% | 16.70 | 17.80 | 1034005 | 178961 | 5.13% |
| 2026-04-15 | 16.85 | 16.89 | 0.37 | 2.24% | 16.61 | 17.52 | 1534979 | 262524 | 7.61% |
| 2026-04-14 | 15.14 | 16.52 | 1.68 | 11.32% | 14.96 | 16.98 | 1364364 | 219625 | 6.77% |
| 2026-04-13 | 14.80 | 14.84 | -0.14 | -0.93% | 14.64 | 15.24 | 475297 | 70993 | 2.36% |
| 2026-04-10 | 15.60 | 14.98 | -0.52 | -3.35% | 14.92 | 15.78 | 659572 | 101066 | 3.27% |
| 2026-04-09 | 14.90 | 15.50 | 0.25 | 1.64% | 14.60 | 15.98 | 816293 | 125661 | 4.05% |
| 2026-04-08 | 14.45 | 15.25 | 1.45 | 10.51% | 14.45 | 15.30 | 872633 | 130857 | 4.33% |
| 2026-04-07 | 14.37 | 13.80 | -0.53 | -3.70% | 13.52 | 14.45 | 582804 | 80563 | 2.89% |
| 2026-04-03 | 14.65 | 14.33 | -0.12 | -0.83% | 14.11 | 14.92 | 563005 | 81639 | 2.79% |
| 2026-04-02 | 14.65 | 14.45 | -0.51 | -3.41% | 14.37 | 15.03 | 358540 | 52366 | 1.78% |
| 2026-04-01 | 15.25 | 14.96 | 0.04 | 0.27% | 14.60 | 15.26 | 533065 | 79423 | 2.64% |
| 2026-03-31 | 14.75 | 14.92 | 0.21 | 1.43% | 14.57 | 15.64 | 877601 | 132683 | 4.35% |
| 2026-03-30 | 13.93 | 14.71 | 0.50 | 3.52% | 13.87 | 14.96 | 682123 | 98882 | 3.38% |
| 2026-03-27 | 13.40 | 14.21 | 0.41 | 2.97% | 13.35 | 14.48 | 604770 | 84544 | 3.00% |
| 2026-03-26 | 14.60 | 13.80 | -0.44 | -3.09% | 13.49 | 14.68 | 710826 | 98851 | 3.52% |
| 2026-03-25 | 14.50 | 14.24 | -0.06 | -0.42% | 14.10 | 14.88 | 546448 | 79079 | 2.71% |
| 2026-03-24 | 14.45 | 14.30 | 0.19 | 1.35% | 13.66 | 14.50 | 636133 | 89269 | 3.15% |
| 2026-03-23 | 14.59 | 14.11 | -0.88 | -5.87% | 13.92 | 15.00 | 757971 | 109406 | 3.76% |
| 2026-03-20 | 15.70 | 14.99 | -0.46 | -2.98% | 14.89 | 15.77 | 673636 | 102599 | 3.34% |
| 2026-03-19 | 15.50 | 15.45 | -0.55 | -3.44% | 15.30 | 16.20 | 941324 | 147432 | 4.67% |
| 2026-03-18 | 14.12 | 16.00 | 2.05 | 14.70% | 13.89 | 16.05 | 1240073 | 187446 | 6.15% |
| 2026-03-17 | 14.61 | 13.95 | -0.41 | -2.86% | 13.88 | 14.70 | 514660 | 72998 | 2.55% |
| 2026-03-16 | 14.50 | 14.36 | -0.24 | -1.64% | 13.92 | 14.74 | 668692 | 95248 | 3.32% |
| 2026-03-13 | 15.15 | 14.60 | -0.73 | -4.76% | 14.49 | 15.28 | 583485 | 86626 | 2.89% |
| 2026-03-12 | 15.91 | 15.33 | -0.74 | -4.60% | 15.09 | 16.00 | 694902 | 107429 | 3.45% |
| 2026-03-11 | 16.50 | 16.07 | -0.16 | -0.99% | 15.94 | 16.70 | 737162 | 119589 | 3.66% |
| 2026-03-10 | 15.90 | 16.23 | 0.57 | 3.64% | 15.85 | 16.63 | 789950 | 127872 | 3.92% |
| 2026-03-09 | 15.30 | 15.66 | -0.28 | -1.76% | 14.80 | 15.77 | 858807 | 130660 | 4.26% |
| 2026-03-06 | 15.60 | 15.94 | 0.34 | 2.18% | 15.33 | 16.68 | 759226 | 121975 | 3.76% |
| 2026-03-05 | 15.95 | 15.60 | 0.02 | 0.13% | 15.23 | 16.00 | 647211 | 100903 | 3.21% |
| 2026-03-04 | 14.88 | 15.58 | 0.23 | 1.50% | 14.85 | 15.88 | 645952 | 100162 | 3.20% |
| 2026-03-03 | 17.00 | 15.35 | -1.91 | -11.07% | 15.28 | 17.10 | 1027984 | 163984 | 5.10% |
| 2026-03-02 | 17.00 | 17.26 | -0.12 | -0.69% | 16.80 | 18.25 | 1273266 | 221114 | 6.31% |
| 2026-02-27 | 16.00 | 17.38 | 1.11 | 6.82% | 15.88 | 17.56 | 1510727 | 256579 | 7.49% |
| 2026-02-26 | 15.58 | 16.27 | 1.00 | 6.55% | 15.15 | 16.55 | 1372546 | 219707 | 6.81% |
| 2026-02-25 | 14.79 | 15.27 | 0.56 | 3.81% | 14.48 | 15.68 | 1057017 | 159613 | 5.24% |
| 2026-02-24 | 15.09 | 14.71 | -0.17 | -1.14% | 14.66 | 15.19 | 601274 | 89240 | 2.98% |