当前时间：2026-06-22 14:04:04 星期一交易中
| 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 | 16.98 | 17.57 | 0.39 | 2.27% | 16.89 | 17.66 | 181297 | 31384 | 6.92% |
| 2026-06-17 | 18.04 | 17.18 | -0.88 | -4.87% | 17.01 | 18.04 | 212505 | 36940 | 8.11% |
| 2026-06-16 | 17.41 | 18.06 | 0.65 | 3.73% | 17.31 | 18.58 | 266389 | 47884 | 10.16% |
| 2026-06-15 | 17.11 | 17.41 | 0.67 | 4.00% | 16.88 | 17.71 | 134390 | 23356 | 5.13% |
| 2026-06-12 | 16.66 | 16.74 | 0.32 | 1.95% | 16.40 | 17.05 | 110036 | 18446 | 4.20% |
| 2026-06-11 | 16.41 | 16.42 | -0.13 | -0.79% | 16.17 | 16.73 | 98003 | 16044 | 3.74% |
| 2026-06-10 | 17.00 | 16.55 | -0.57 | -3.33% | 16.27 | 17.00 | 120133 | 19917 | 4.58% |
| 2026-06-09 | 17.00 | 17.12 | 0.27 | 1.60% | 16.75 | 17.16 | 92160 | 15672 | 3.52% |
| 2026-06-08 | 17.01 | 16.85 | -0.82 | -4.64% | 16.61 | 17.46 | 115237 | 19600 | 4.40% |
| 2026-06-05 | 17.68 | 17.67 | -0.08 | -0.45% | 17.17 | 17.99 | 126116 | 22178 | 4.81% |
| 2026-06-04 | 18.00 | 17.75 | -0.32 | -1.77% | 17.61 | 18.08 | 120162 | 21357 | 4.58% |
| 2026-06-03 | 18.00 | 18.07 | -0.09 | -0.50% | 17.81 | 18.29 | 131434 | 23734 | 5.02% |
| 2026-06-02 | 18.80 | 18.16 | -0.73 | -3.86% | 17.63 | 18.88 | 170740 | 30911 | 6.51% |
| 2026-06-01 | 18.49 | 18.89 | 0.59 | 3.22% | 18.38 | 19.18 | 168086 | 31710 | 6.41% |
| 2026-05-29 | 18.90 | 18.30 | -0.74 | -3.89% | 18.18 | 18.99 | 168637 | 31248 | 6.43% |
| 2026-05-28 | 18.40 | 19.04 | 0.53 | 2.86% | 18.36 | 19.12 | 161202 | 30354 | 6.15% |
| 2026-05-27 | 18.31 | 18.51 | 0.06 | 0.33% | 18.21 | 19.40 | 196729 | 36860 | 7.51% |
| 2026-05-26 | 18.88 | 18.45 | -0.67 | -3.50% | 18.21 | 19.12 | 165249 | 30473 | 6.31% |
| 2026-05-25 | 19.59 | 19.12 | -0.10 | -0.52% | 18.91 | 20.25 | 176327 | 34332 | 6.73% |
| 2026-05-22 | 19.04 | 19.22 | 0.42 | 2.23% | 18.71 | 19.29 | 134292 | 25630 | 5.12% |
| 2026-05-21 | 20.10 | 18.80 | -1.29 | -6.42% | 18.76 | 20.15 | 234024 | 45652 | 8.93% |
| 2026-05-20 | 20.37 | 20.09 | -0.56 | -2.71% | 19.80 | 20.51 | 192058 | 38456 | 7.33% |
| 2026-05-19 | 20.42 | 20.65 | 0.20 | 0.98% | 20.16 | 20.95 | 189604 | 38963 | 7.23% |
| 2026-05-18 | 20.29 | 20.45 | -0.19 | -0.92% | 20.17 | 21.03 | 180496 | 37161 | 6.89% |
| 2026-05-15 | 21.43 | 20.64 | -0.78 | -3.64% | 20.47 | 21.64 | 261082 | 54324 | 9.96% |
| 2026-05-14 | 22.83 | 21.42 | -1.67 | -7.23% | 21.37 | 22.83 | 415189 | 91408 | 15.84% |
| 2026-05-13 | 21.62 | 23.09 | 1.11 | 5.05% | 21.62 | 23.25 | 594049 | 135007 | 22.67% |
| 2026-05-12 | 20.90 | 21.98 | 1.05 | 5.02% | 20.71 | 22.59 | 510898 | 111714 | 19.49% |
| 2026-05-11 | 21.19 | 20.93 | -0.06 | -0.29% | 20.86 | 21.69 | 234124 | 49680 | 8.93% |
| 2026-05-08 | 21.06 | 20.99 | -0.28 | -1.32% | 20.82 | 21.24 | 172501 | 36218 | 6.58% |
| 2026-05-07 | 21.00 | 21.27 | 0.36 | 1.72% | 20.91 | 21.31 | 224641 | 47429 | 8.57% |
| 2026-05-06 | 20.54 | 20.91 | 0.77 | 3.82% | 20.40 | 20.95 | 217087 | 45081 | 8.28% |
| 2026-04-30 | 20.38 | 20.14 | -0.24 | -1.18% | 20.01 | 20.46 | 130449 | 26302 | 4.98% |
| 2026-04-29 | 19.89 | 20.38 | 0.22 | 1.09% | 19.73 | 20.48 | 161067 | 32689 | 6.15% |
| 2026-04-28 | 19.86 | 20.16 | 0.45 | 2.28% | 19.78 | 20.50 | 231776 | 46554 | 8.84% |
| 2026-04-27 | 19.62 | 19.71 | -0.31 | -1.55% | 19.15 | 19.78 | 190059 | 37057 | 7.25% |
| 2026-04-24 | 20.50 | 20.02 | -0.55 | -2.67% | 19.90 | 20.50 | 169199 | 33992 | 6.46% |
| 2026-04-23 | 21.01 | 20.57 | -0.57 | -2.70% | 20.28 | 21.38 | 224118 | 46385 | 8.55% |
| 2026-04-22 | 21.43 | 21.14 | -0.29 | -1.35% | 21.06 | 21.54 | 183593 | 38920 | 7.01% |
| 2026-04-21 | 21.91 | 21.43 | -0.69 | -3.12% | 21.31 | 21.91 | 215974 | 46411 | 8.24% |
| 2026-04-20 | 21.22 | 22.12 | 0.70 | 3.27% | 20.85 | 22.21 | 356794 | 77287 | 13.61% |
| 2026-04-17 | 21.80 | 21.42 | -0.73 | -3.30% | 21.25 | 22.01 | 287147 | 61754 | 10.96% |
| 2026-04-16 | 22.00 | 22.15 | -0.23 | -1.03% | 21.36 | 22.15 | 346363 | 75366 | 13.22% |
| 2026-04-15 | 21.51 | 22.38 | 1.11 | 5.22% | 21.33 | 22.51 | 564139 | 125013 | 21.53% |
| 2026-04-14 | 21.20 | 21.27 | 0.23 | 1.09% | 20.95 | 21.58 | 202940 | 43128 | 7.74% |
| 2026-04-13 | 20.80 | 21.04 | -0.06 | -0.28% | 20.61 | 21.26 | 167648 | 35043 | 6.40% |
| 2026-04-10 | 21.05 | 21.10 | 0.22 | 1.05% | 20.87 | 21.80 | 255737 | 54336 | 9.76% |
| 2026-04-09 | 20.90 | 20.88 | -0.35 | -1.65% | 20.65 | 21.11 | 163188 | 34019 | 6.23% |
| 2026-04-08 | 20.51 | 21.23 | 1.17 | 5.83% | 20.51 | 21.25 | 277110 | 58058 | 10.57% |
| 2026-04-07 | 20.00 | 20.06 | 0.00 | 0.00% | 19.80 | 20.28 | 149077 | 29889 | 5.69% |
| 2026-04-03 | 20.77 | 20.06 | -0.44 | -2.15% | 19.90 | 20.88 | 182396 | 36760 | 6.96% |
| 2026-04-02 | 21.21 | 20.50 | -0.62 | -2.94% | 20.29 | 21.66 | 261740 | 54618 | 9.99% |
| 2026-04-01 | 21.48 | 21.12 | 0.31 | 1.49% | 20.93 | 21.49 | 216150 | 45796 | 8.25% |
| 2026-03-31 | 21.72 | 20.81 | -1.02 | -4.67% | 20.80 | 22.28 | 286225 | 61528 | 10.92% |
| 2026-03-30 | 22.15 | 21.83 | -0.64 | -2.85% | 21.20 | 22.35 | 279394 | 60514 | 10.66% |
| 2026-03-27 | 22.08 | 22.47 | -0.23 | -1.01% | 21.68 | 22.73 | 225981 | 50350 | 8.62% |
| 2026-03-26 | 23.80 | 22.70 | -1.51 | -6.24% | 22.64 | 23.87 | 384354 | 88630 | 14.67% |
| 2026-03-25 | 23.45 | 24.21 | 0.53 | 2.24% | 23.45 | 24.57 | 513866 | 123624 | 19.61% |
| 2026-03-24 | 24.07 | 23.68 | -0.24 | -1.00% | 22.71 | 24.31 | 565171 | 133406 | 21.56% |
| 2026-03-23 | 22.49 | 23.92 | 1.26 | 5.56% | 22.25 | 24.93 | 717764 | 173553 | 27.39% |
| 2026-03-20 | 23.10 | 22.66 | -0.34 | -1.48% | 22.53 | 23.58 | 298151 | 68764 | 11.38% |
| 2026-03-19 | 23.22 | 23.00 | -1.16 | -4.80% | 22.77 | 23.64 | 326104 | 75645 | 12.44% |
| 2026-03-18 | 24.05 | 24.16 | 0.58 | 2.46% | 23.58 | 24.57 | 365026 | 87803 | 13.93% |
| 2026-03-17 | 24.51 | 23.58 | -1.11 | -4.50% | 23.52 | 25.19 | 458925 | 111560 | 17.51% |
| 2026-03-16 | 24.82 | 24.69 | -0.55 | -2.18% | 23.91 | 25.46 | 391353 | 96297 | 14.93% |