当前时间：2026-06-22 11:44:43 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 | 17.50 | 17.75 | 0.13 | 0.74% | 17.19 | 18.19 | 261113 | 46312 | 2.59% |
| 2026-06-17 | 17.76 | 17.62 | -0.19 | -1.07% | 17.47 | 17.88 | 221580 | 38997 | 2.20% |
| 2026-06-16 | 18.25 | 17.81 | -0.44 | -2.41% | 17.75 | 18.25 | 223707 | 40066 | 2.22% |
| 2026-06-15 | 18.00 | 18.25 | 0.41 | 2.30% | 17.96 | 18.54 | 218801 | 39994 | 2.17% |
| 2026-06-12 | 17.49 | 17.84 | 0.51 | 2.94% | 17.42 | 18.04 | 186314 | 33092 | 1.85% |
| 2026-06-11 | 17.71 | 17.33 | -0.65 | -3.62% | 17.15 | 17.80 | 218665 | 37988 | 2.17% |
| 2026-06-10 | 18.24 | 17.98 | -0.14 | -0.77% | 17.76 | 18.57 | 193782 | 35178 | 1.92% |
| 2026-06-09 | 18.23 | 18.12 | 0.11 | 0.61% | 17.70 | 18.25 | 172508 | 31081 | 1.71% |
| 2026-06-08 | 19.20 | 18.01 | -1.75 | -8.86% | 17.85 | 19.23 | 368137 | 68314 | 3.65% |
| 2026-06-05 | 20.22 | 19.76 | -0.45 | -2.23% | 19.61 | 20.25 | 214247 | 42530 | 2.13% |
| 2026-06-04 | 19.95 | 20.21 | 0.28 | 1.40% | 19.81 | 20.71 | 237795 | 48201 | 2.36% |
| 2026-06-03 | 20.12 | 19.93 | -0.25 | -1.24% | 19.76 | 20.43 | 262713 | 52746 | 2.61% |
| 2026-06-02 | 20.80 | 20.18 | -0.55 | -2.65% | 20.03 | 20.80 | 248729 | 50457 | 2.47% |
| 2026-06-01 | 20.60 | 20.73 | 0.05 | 0.24% | 20.52 | 21.12 | 259842 | 54109 | 2.58% |
| 2026-05-29 | 21.75 | 20.68 | -1.07 | -4.92% | 20.56 | 21.95 | 373009 | 78375 | 3.70% |
| 2026-05-28 | 23.30 | 21.75 | -1.66 | -7.09% | 21.30 | 23.30 | 554821 | 122793 | 5.51% |
| 2026-05-27 | 24.68 | 23.41 | -1.18 | -4.80% | 23.15 | 24.75 | 465493 | 110534 | 4.62% |
| 2026-05-26 | 25.41 | 24.59 | -1.15 | -4.47% | 24.26 | 25.56 | 549656 | 136269 | 5.46% |
| 2026-05-25 | 24.68 | 25.74 | 0.93 | 3.75% | 23.90 | 25.78 | 838878 | 209282 | 8.33% |
| 2026-05-22 | 22.98 | 24.81 | 2.26 | 10.02% | 22.70 | 24.81 | 748978 | 179858 | 7.43% |
| 2026-05-21 | 23.35 | 22.55 | -0.69 | -2.97% | 22.40 | 23.77 | 368513 | 85423 | 3.66% |
| 2026-05-20 | 23.64 | 23.24 | -0.43 | -1.82% | 22.98 | 23.64 | 306874 | 71324 | 3.05% |
| 2026-05-19 | 22.69 | 23.67 | 0.98 | 4.32% | 22.60 | 23.67 | 420560 | 98295 | 4.17% |
| 2026-05-18 | 22.40 | 22.69 | 0.24 | 1.07% | 22.01 | 22.91 | 356182 | 80232 | 3.54% |
| 2026-05-15 | 22.37 | 22.45 | 0.10 | 0.45% | 21.91 | 22.65 | 345422 | 77040 | 3.43% |
| 2026-05-14 | 22.00 | 22.35 | 0.35 | 1.59% | 21.77 | 22.95 | 504698 | 113470 | 5.01% |
| 2026-05-13 | 21.97 | 22.00 | 0.03 | 0.14% | 21.59 | 22.18 | 332910 | 72688 | 3.30% |
| 2026-05-12 | 22.38 | 21.97 | -0.52 | -2.31% | 21.90 | 22.64 | 311897 | 68820 | 3.10% |
| 2026-05-11 | 21.78 | 22.49 | 0.85 | 3.93% | 21.45 | 22.78 | 457531 | 101619 | 4.54% |
| 2026-05-08 | 20.62 | 21.64 | 0.95 | 4.59% | 20.50 | 22.19 | 434266 | 94231 | 4.31% |
| 2026-05-07 | 20.54 | 20.69 | 0.25 | 1.22% | 20.24 | 20.69 | 189746 | 38768 | 1.88% |
| 2026-05-06 | 20.09 | 20.44 | 0.55 | 2.77% | 20.09 | 20.66 | 215109 | 43995 | 2.14% |
| 2026-04-30 | 19.99 | 19.89 | -0.17 | -0.85% | 19.84 | 20.15 | 108637 | 21669 | 1.08% |
| 2026-04-29 | 19.70 | 20.06 | 0.27 | 1.36% | 19.65 | 20.21 | 120413 | 24116 | 1.20% |
| 2026-04-28 | 20.03 | 19.79 | -0.29 | -1.44% | 19.60 | 20.03 | 153885 | 30485 | 1.53% |
| 2026-04-27 | 20.69 | 20.08 | -0.88 | -4.20% | 20.00 | 20.69 | 275099 | 55576 | 2.73% |
| 2026-04-24 | 20.91 | 20.96 | -0.08 | -0.38% | 20.47 | 21.04 | 167615 | 34733 | 1.66% |
| 2026-04-23 | 21.11 | 21.04 | -0.16 | -0.75% | 20.92 | 21.34 | 177214 | 37280 | 1.76% |
| 2026-04-22 | 21.02 | 21.20 | 0.09 | 0.43% | 20.81 | 21.24 | 170102 | 35853 | 1.69% |
| 2026-04-21 | 21.51 | 21.11 | -0.38 | -1.77% | 21.01 | 21.51 | 173631 | 36681 | 1.72% |
| 2026-04-20 | 21.26 | 21.49 | 0.23 | 1.08% | 21.01 | 21.63 | 278891 | 59796 | 2.77% |
| 2026-04-17 | 20.67 | 21.26 | 1.04 | 5.14% | 20.60 | 21.79 | 439804 | 93526 | 4.37% |
| 2026-04-16 | 19.86 | 20.22 | 0.38 | 1.92% | 19.86 | 20.29 | 221012 | 44575 | 2.19% |
| 2026-04-15 | 20.02 | 19.84 | -0.04 | -0.20% | 19.80 | 20.20 | 134977 | 26925 | 1.34% |
| 2026-04-14 | 19.83 | 19.88 | 0.24 | 1.22% | 19.66 | 19.93 | 137920 | 27320 | 1.37% |
| 2026-04-13 | 19.96 | 19.64 | -0.54 | -2.68% | 19.61 | 20.00 | 212259 | 41937 | 2.11% |
| 2026-04-10 | 19.97 | 20.18 | 0.39 | 1.97% | 19.86 | 20.40 | 319550 | 64411 | 3.17% |
| 2026-04-09 | 20.34 | 19.79 | -0.79 | -3.84% | 19.72 | 20.34 | 210329 | 41929 | 2.09% |
| 2026-04-08 | 20.03 | 20.58 | 0.96 | 4.89% | 19.96 | 20.65 | 245011 | 49921 | 2.43% |
| 2026-04-07 | 19.51 | 19.62 | 0.04 | 0.20% | 19.51 | 19.90 | 67779 | 13376 | 0.67% |
| 2026-04-03 | 19.98 | 19.58 | -0.21 | -1.06% | 19.48 | 20.30 | 93153 | 18356 | 0.92% |
| 2026-04-02 | 20.30 | 19.79 | -0.51 | -2.51% | 19.66 | 20.32 | 124767 | 24817 | 1.24% |
| 2026-04-01 | 20.40 | 20.30 | 0.20 | 1.00% | 20.22 | 20.49 | 115507 | 23507 | 1.15% |
| 2026-03-31 | 20.24 | 20.10 | -0.10 | -0.50% | 20.05 | 20.47 | 116289 | 23528 | 1.15% |
| 2026-03-30 | 19.88 | 20.20 | 0.05 | 0.25% | 19.73 | 20.27 | 134857 | 27089 | 1.34% |
| 2026-03-27 | 19.88 | 20.15 | 0.01 | 0.05% | 19.85 | 20.39 | 121093 | 24472 | 1.20% |
| 2026-03-26 | 20.57 | 20.14 | -0.43 | -2.09% | 20.10 | 20.63 | 78868 | 16038 | 0.78% |
| 2026-03-25 | 20.30 | 20.57 | 0.27 | 1.33% | 20.29 | 20.69 | 99715 | 20471 | 0.99% |
| 2026-03-24 | 20.10 | 20.30 | 0.55 | 2.78% | 19.81 | 20.41 | 167046 | 33514 | 1.66% |
| 2026-03-23 | 20.58 | 19.75 | -1.26 | -6.00% | 19.52 | 20.70 | 192379 | 38701 | 1.91% |
| 2026-03-20 | 21.78 | 21.01 | -0.67 | -3.09% | 21.01 | 21.85 | 103245 | 22051 | 1.02% |
| 2026-03-19 | 22.00 | 21.68 | -0.58 | -2.61% | 21.61 | 22.07 | 136459 | 29685 | 1.35% |
| 2026-03-18 | 22.01 | 22.26 | 0.23 | 1.04% | 21.76 | 22.35 | 106628 | 23518 | 1.06% |
| 2026-03-17 | 22.79 | 22.03 | -0.76 | -3.33% | 22.03 | 22.79 | 188991 | 42305 | 1.88% |
| 2026-03-16 | 22.61 | 22.79 | 0.28 | 1.24% | 22.50 | 22.93 | 110732 | 25183 | 1.10% |