当前时间：2026-06-22 12:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 17.46 | 17.84 | 0.03 | 0.17% | 17.35 | 18.38 | 3198987 | 573918 | 9.92% |
| 2026-06-17 | 16.40 | 17.81 | 1.21 | 7.29% | 16.28 | 17.98 | 2711182 | 462209 | 8.41% |
| 2026-06-16 | 16.20 | 16.60 | 0.41 | 2.53% | 15.96 | 16.70 | 1445242 | 236393 | 4.48% |
| 2026-06-15 | 15.75 | 16.19 | 0.68 | 4.38% | 15.75 | 16.19 | 1184696 | 189353 | 3.67% |
| 2026-06-12 | 15.98 | 15.51 | -0.18 | -1.15% | 15.47 | 16.15 | 1155758 | 182350 | 3.58% |
| 2026-06-11 | 15.96 | 15.69 | -0.45 | -2.79% | 15.52 | 16.11 | 1188334 | 187088 | 3.68% |
| 2026-06-10 | 16.12 | 16.14 | -0.06 | -0.37% | 15.91 | 17.09 | 1942874 | 320238 | 6.02% |
| 2026-06-09 | 16.30 | 16.20 | 0.35 | 2.21% | 15.86 | 16.37 | 1030662 | 165766 | 3.20% |
| 2026-06-08 | 16.13 | 15.85 | -1.20 | -7.04% | 15.68 | 16.70 | 1503850 | 243262 | 4.66% |
| 2026-06-05 | 17.74 | 17.05 | -0.90 | -5.01% | 16.98 | 17.74 | 1707095 | 295070 | 5.29% |
| 2026-06-04 | 17.81 | 17.95 | -0.09 | -0.50% | 17.71 | 18.35 | 1252928 | 225833 | 3.88% |
| 2026-06-03 | 18.22 | 18.04 | -0.05 | -0.28% | 17.83 | 18.65 | 1874225 | 342165 | 5.81% |
| 2026-06-02 | 18.48 | 18.09 | -0.39 | -2.11% | 17.63 | 18.63 | 1802484 | 325442 | 5.59% |
| 2026-06-01 | 18.52 | 18.48 | 0.68 | 3.82% | 18.34 | 19.39 | 2826607 | 531423 | 8.76% |
| 2026-05-29 | 19.25 | 17.80 | -0.91 | -4.86% | 17.60 | 19.45 | 1941314 | 354422 | 6.02% |
| 2026-05-28 | 18.42 | 18.71 | 0.35 | 1.91% | 18.10 | 18.98 | 1743004 | 322568 | 5.40% |
| 2026-05-27 | 19.61 | 18.36 | -0.94 | -4.87% | 18.28 | 19.77 | 2213336 | 416445 | 6.86% |
| 2026-05-26 | 20.00 | 19.30 | -1.28 | -6.22% | 18.90 | 20.00 | 2919745 | 564031 | 9.05% |
| 2026-05-25 | 20.58 | 20.58 | -0.35 | -1.67% | 19.80 | 20.78 | 2698122 | 548926 | 8.36% |
| 2026-05-22 | 20.98 | 20.93 | 0.63 | 3.10% | 20.27 | 21.25 | 2827053 | 586030 | 8.76% |
| 2026-05-21 | 22.06 | 20.30 | -0.47 | -2.26% | 20.15 | 22.40 | 4029551 | 862072 | 12.49% |
| 2026-05-20 | 20.21 | 20.77 | 0.05 | 0.24% | 20.05 | 21.36 | 3738595 | 781436 | 11.59% |
| 2026-05-19 | 20.05 | 20.72 | 0.51 | 2.52% | 19.29 | 20.88 | 3508199 | 696853 | 10.88% |
| 2026-05-18 | 20.34 | 20.21 | -0.29 | -1.41% | 19.98 | 20.96 | 3189827 | 650930 | 9.89% |
| 2026-05-15 | 21.51 | 20.50 | -2.17 | -9.57% | 20.40 | 21.93 | 5263872 | 1103547 | 16.32% |
| 2026-05-14 | 25.38 | 22.67 | -2.52 | -10.00% | 22.67 | 25.61 | 5240208 | 1223390 | 16.25% |
| 2026-05-13 | 24.71 | 25.19 | -0.17 | -0.67% | 24.03 | 25.59 | 5209420 | 1292797 | 16.15% |
| 2026-05-12 | 23.52 | 25.36 | 1.96 | 8.38% | 23.42 | 25.74 | 6895010 | 1708200 | 21.38% |
| 2026-05-11 | 24.52 | 23.40 | 0.31 | 1.34% | 23.25 | 24.77 | 5728646 | 1369737 | 17.76% |
| 2026-05-08 | 23.78 | 23.09 | -0.89 | -3.71% | 22.68 | 24.42 | 6605506 | 1544040 | 20.48% |
| 2026-05-07 | 23.29 | 23.98 | 2.18 | 10.00% | 22.98 | 23.98 | 5096882 | 1199715 | 15.80% |
| 2026-05-06 | 21.80 | 21.80 | 1.98 | 9.99% | 21.80 | 21.80 | 388670 | 84729 | 1.20% |
| 2026-04-30 | 19.00 | 19.82 | 1.80 | 9.99% | 18.39 | 19.82 | 4315718 | 832145 | 13.38% |
| 2026-04-29 | 17.33 | 18.02 | 0.19 | 1.07% | 16.84 | 18.05 | 3562835 | 623152 | 11.05% |
| 2026-04-28 | 16.63 | 17.83 | 1.06 | 6.32% | 16.58 | 18.20 | 4322416 | 764751 | 13.40% |
| 2026-04-27 | 16.62 | 16.77 | 0.32 | 1.95% | 16.12 | 17.25 | 2437694 | 408056 | 7.56% |
| 2026-04-24 | 17.36 | 16.45 | 0.26 | 1.61% | 16.45 | 17.65 | 2987313 | 505693 | 9.26% |
| 2026-04-23 | 15.98 | 16.19 | 0.58 | 3.72% | 15.89 | 17.00 | 2456644 | 400605 | 7.62% |
| 2026-04-22 | 15.40 | 15.61 | 0.20 | 1.30% | 15.28 | 15.67 | 632721 | 98293 | 1.96% |
| 2026-04-21 | 15.69 | 15.41 | -0.44 | -2.78% | 15.18 | 15.70 | 813377 | 124964 | 2.52% |
| 2026-04-20 | 15.78 | 15.85 | 0.13 | 0.83% | 15.75 | 16.08 | 802907 | 127543 | 2.49% |
| 2026-04-17 | 16.20 | 15.72 | 0.12 | 0.77% | 15.67 | 16.28 | 940789 | 149702 | 2.92% |
| 2026-04-16 | 15.66 | 15.60 | -0.05 | -0.32% | 15.45 | 15.87 | 744035 | 115910 | 2.31% |
| 2026-04-15 | 15.68 | 15.65 | 0.08 | 0.51% | 15.50 | 16.11 | 1247916 | 197040 | 3.87% |
| 2026-04-14 | 15.45 | 15.57 | 0.18 | 1.17% | 15.35 | 15.67 | 814683 | 126312 | 2.53% |
| 2026-04-13 | 15.27 | 15.39 | 0.33 | 2.19% | 15.23 | 15.77 | 967759 | 149899 | 3.00% |
| 2026-04-10 | 15.18 | 15.06 | 0.16 | 1.07% | 15.05 | 15.50 | 772452 | 117744 | 2.39% |
| 2026-04-09 | 14.80 | 14.90 | -0.08 | -0.53% | 14.72 | 15.18 | 654471 | 97696 | 2.03% |
| 2026-04-08 | 14.57 | 14.98 | 0.73 | 5.12% | 14.57 | 14.99 | 744423 | 110091 | 2.31% |
| 2026-04-07 | 14.21 | 14.25 | 0.06 | 0.42% | 14.21 | 14.44 | 286065 | 40939 | 0.89% |
| 2026-04-03 | 14.49 | 14.19 | -0.24 | -1.66% | 14.16 | 14.56 | 389697 | 55778 | 1.21% |
| 2026-04-02 | 14.80 | 14.43 | -0.42 | -2.83% | 14.31 | 14.80 | 510732 | 74190 | 1.58% |
| 2026-04-01 | 15.00 | 14.85 | 0.14 | 0.95% | 14.79 | 15.07 | 409147 | 60970 | 1.27% |
| 2026-03-31 | 14.84 | 14.71 | -0.20 | -1.34% | 14.70 | 15.08 | 473964 | 70492 | 1.47% |
| 2026-03-30 | 14.74 | 14.91 | -0.16 | -1.06% | 14.61 | 15.04 | 509317 | 75544 | 1.58% |
| 2026-03-27 | 14.91 | 15.07 | -0.34 | -2.21% | 14.81 | 15.20 | 861028 | 129252 | 2.67% |
| 2026-03-26 | 15.67 | 15.41 | 0.33 | 2.19% | 15.33 | 16.47 | 1470667 | 231981 | 4.56% |
| 2026-03-25 | 14.73 | 15.08 | 0.36 | 2.45% | 14.73 | 15.50 | 893588 | 134792 | 2.77% |
| 2026-03-24 | 14.60 | 14.72 | 0.38 | 2.65% | 14.28 | 14.79 | 692144 | 100622 | 2.15% |
| 2026-03-23 | 15.18 | 14.34 | -1.32 | -8.43% | 14.26 | 15.24 | 1021992 | 151258 | 3.17% |
| 2026-03-20 | 15.97 | 15.66 | -0.27 | -1.69% | 15.54 | 16.25 | 962429 | 153138 | 2.98% |
| 2026-03-19 | 15.78 | 15.93 | -0.22 | -1.36% | 15.73 | 16.25 | 666705 | 106409 | 2.07% |
| 2026-03-18 | 15.79 | 16.15 | 0.38 | 2.41% | 15.72 | 16.19 | 766326 | 122788 | 2.38% |
| 2026-03-17 | 16.59 | 15.77 | -0.68 | -4.13% | 15.77 | 16.68 | 965615 | 155073 | 2.99% |
| 2026-03-16 | 16.29 | 16.45 | 0.04 | 0.24% | 15.98 | 16.59 | 971450 | 157656 | 3.01% |