当前时间：2026-06-22 11:51:26 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 | 15.34 | 15.16 | -0.46 | -2.94% | 14.75 | 15.85 | 1447859 | 220308 | 17.90% |
| 2026-06-17 | 16.00 | 15.62 | -0.45 | -2.80% | 15.51 | 16.55 | 1794492 | 287577 | 22.18% |
| 2026-06-16 | 16.18 | 16.07 | 0.14 | 0.88% | 15.46 | 16.69 | 2023900 | 325441 | 25.02% |
| 2026-06-15 | 15.72 | 15.93 | 0.19 | 1.21% | 15.05 | 16.21 | 1758534 | 278147 | 21.74% |
| 2026-06-12 | 16.82 | 15.74 | -1.73 | -9.90% | 15.72 | 17.55 | 2281683 | 379005 | 28.20% |
| 2026-06-11 | 18.01 | 17.47 | -1.63 | -8.53% | 17.19 | 18.59 | 2963102 | 520073 | 36.63% |
| 2026-06-10 | 17.75 | 19.10 | 1.35 | 7.61% | 17.27 | 19.53 | 3518142 | 647060 | 43.49% |
| 2026-06-09 | 18.42 | 17.75 | -0.74 | -4.00% | 17.33 | 18.95 | 2865822 | 514691 | 35.42% |
| 2026-06-08 | 17.51 | 18.49 | 1.68 | 9.99% | 17.51 | 18.49 | 2640663 | 482331 | 32.64% |
| 2026-06-05 | 15.45 | 16.81 | 1.53 | 10.01% | 15.15 | 16.81 | 1485372 | 242192 | 18.36% |
| 2026-06-04 | 15.15 | 15.28 | -0.05 | -0.33% | 15.06 | 15.48 | 643161 | 97996 | 7.95% |
| 2026-06-03 | 15.08 | 15.33 | 0.26 | 1.73% | 15.03 | 15.84 | 908531 | 139771 | 11.23% |
| 2026-06-02 | 15.12 | 15.07 | -0.05 | -0.33% | 14.47 | 15.28 | 754334 | 112138 | 9.32% |
| 2026-06-01 | 15.24 | 15.12 | -0.11 | -0.72% | 15.07 | 15.50 | 629352 | 96142 | 7.78% |
| 2026-05-29 | 16.33 | 15.23 | -1.02 | -6.28% | 15.11 | 16.36 | 993360 | 154670 | 12.28% |
| 2026-05-28 | 15.86 | 16.25 | 0.42 | 2.65% | 15.79 | 16.34 | 960309 | 154297 | 11.87% |
| 2026-05-27 | 16.98 | 15.83 | -1.09 | -6.44% | 15.65 | 17.05 | 1304465 | 209995 | 16.12% |
| 2026-05-26 | 17.53 | 16.92 | -0.93 | -5.21% | 16.60 | 17.55 | 1090711 | 185231 | 13.48% |
| 2026-05-25 | 17.71 | 17.85 | 0.49 | 2.82% | 17.05 | 18.20 | 1415340 | 251192 | 17.49% |
| 2026-05-22 | 17.09 | 17.36 | 0.06 | 0.35% | 16.69 | 17.70 | 958201 | 165737 | 11.84% |
| 2026-05-21 | 17.80 | 17.30 | -0.32 | -1.82% | 16.91 | 18.28 | 1136020 | 200148 | 14.04% |
| 2026-05-20 | 18.01 | 17.62 | -0.67 | -3.66% | 17.53 | 18.10 | 1096354 | 194560 | 13.55% |
| 2026-05-19 | 18.74 | 18.29 | -0.62 | -3.28% | 17.70 | 19.00 | 1671256 | 304679 | 20.66% |
| 2026-05-18 | 18.40 | 18.91 | 0.00 | 0.00% | 18.06 | 19.50 | 1613290 | 305809 | 19.94% |
| 2026-05-15 | 18.35 | 18.91 | 0.19 | 1.01% | 17.88 | 19.58 | 1765926 | 332737 | 21.83% |
| 2026-05-14 | 20.68 | 18.72 | -1.95 | -9.43% | 18.69 | 20.68 | 2078940 | 402246 | 25.70% |
| 2026-05-13 | 20.01 | 20.67 | 0.42 | 2.07% | 19.80 | 21.20 | 1938730 | 398300 | 23.96% |
| 2026-05-12 | 22.03 | 20.25 | -2.00 | -8.99% | 20.07 | 22.03 | 2342282 | 487261 | 28.95% |
| 2026-05-11 | 21.65 | 22.25 | 0.35 | 1.60% | 21.04 | 22.64 | 2758260 | 601590 | 34.09% |
| 2026-05-08 | 21.50 | 21.90 | 0.30 | 1.39% | 21.14 | 23.55 | 3367630 | 754737 | 41.63% |
| 2026-05-07 | 21.21 | 21.60 | 0.39 | 1.84% | 20.98 | 21.70 | 2451728 | 524748 | 30.30% |
| 2026-05-06 | 20.70 | 21.21 | 0.66 | 3.21% | 20.70 | 21.69 | 2336376 | 497516 | 28.88% |
| 2026-04-30 | 20.41 | 20.55 | 0.50 | 2.49% | 19.91 | 20.82 | 2257121 | 462775 | 27.90% |
| 2026-04-29 | 19.86 | 20.05 | 0.03 | 0.15% | 19.62 | 20.82 | 2425719 | 488105 | 29.98% |
| 2026-04-28 | 20.66 | 20.02 | -1.64 | -7.57% | 19.90 | 21.91 | 3065126 | 636733 | 37.89% |
| 2026-04-27 | 20.39 | 21.66 | 0.20 | 0.93% | 20.39 | 21.98 | 2545698 | 546942 | 31.46% |
| 2026-04-24 | 22.77 | 21.46 | -1.53 | -6.66% | 21.20 | 23.39 | 3219718 | 715499 | 39.79% |
| 2026-04-23 | 23.65 | 22.99 | -0.66 | -2.79% | 22.05 | 23.80 | 3155846 | 722981 | 39.00% |
| 2026-04-22 | 22.46 | 23.65 | 0.96 | 4.23% | 21.97 | 23.95 | 3478951 | 810740 | 43.00% |
| 2026-04-21 | 21.47 | 22.69 | 2.06 | 9.99% | 21.35 | 22.69 | 3573336 | 798945 | 44.16% |
| 2026-04-20 | 18.85 | 20.63 | 1.88 | 10.03% | 18.75 | 20.63 | 3251362 | 645026 | 40.18% |
| 2026-04-17 | 18.80 | 18.75 | -0.51 | -2.65% | 18.34 | 19.70 | 3464036 | 655307 | 42.81% |
| 2026-04-16 | 18.50 | 19.26 | 0.72 | 3.88% | 17.55 | 20.39 | 4719524 | 899198 | 58.33% |
| 2026-04-15 | 16.85 | 18.54 | 1.69 | 10.03% | 16.60 | 18.54 | 3087686 | 546027 | 38.16% |
| 2026-04-14 | 16.55 | 16.85 | 0.15 | 0.90% | 16.36 | 17.09 | 2755677 | 460044 | 34.06% |
| 2026-04-13 | 16.48 | 16.70 | 0.21 | 1.27% | 16.18 | 17.38 | 2867378 | 481408 | 35.44% |
| 2026-04-10 | 16.41 | 16.49 | 0.08 | 0.49% | 16.17 | 17.64 | 3015815 | 509662 | 37.27% |
| 2026-04-09 | 16.78 | 16.41 | -0.37 | -2.21% | 16.29 | 17.10 | 2929361 | 488295 | 36.20% |
| 2026-04-08 | 15.41 | 16.78 | 1.53 | 10.03% | 15.41 | 16.78 | 1523537 | 248453 | 18.83% |
| 2026-04-07 | 15.85 | 15.25 | -0.49 | -3.11% | 14.80 | 16.47 | 2437190 | 378824 | 30.12% |
| 2026-04-03 | 17.12 | 15.74 | -1.55 | -8.96% | 15.66 | 17.26 | 3066549 | 498249 | 37.90% |
| 2026-04-02 | 17.10 | 17.29 | 0.29 | 1.71% | 16.40 | 18.30 | 3433806 | 597790 | 42.44% |
| 2026-04-01 | 17.00 | 17.00 | 0.50 | 3.03% | 16.00 | 18.00 | 4097504 | 701731 | 50.64% |
| 2026-03-31 | 16.15 | 16.50 | 1.50 | 10.00% | 15.83 | 16.50 | 1917880 | 314914 | 23.70% |
| 2026-03-30 | 13.37 | 15.00 | 1.36 | 9.97% | 13.21 | 15.00 | 2300031 | 331335 | 28.43% |
| 2026-03-27 | 12.02 | 13.64 | 1.24 | 10.00% | 12.01 | 13.64 | 2681412 | 353882 | 33.14% |
| 2026-03-26 | 11.51 | 12.40 | 1.13 | 10.03% | 11.19 | 12.40 | 1581372 | 187587 | 19.54% |
| 2026-03-25 | 11.12 | 11.27 | 0.17 | 1.53% | 11.12 | 11.39 | 510927 | 57638 | 6.31% |
| 2026-03-24 | 11.12 | 11.10 | 0.20 | 1.83% | 10.73 | 11.19 | 569379 | 62582 | 7.04% |
| 2026-03-23 | 10.86 | 10.90 | -0.33 | -2.94% | 10.76 | 11.47 | 686783 | 76078 | 8.49% |
| 2026-03-20 | 12.01 | 11.23 | -0.67 | -5.63% | 11.23 | 12.08 | 655831 | 75636 | 8.11% |
| 2026-03-19 | 12.07 | 11.90 | -0.47 | -3.80% | 11.82 | 12.19 | 604241 | 72297 | 7.47% |
| 2026-03-18 | 12.00 | 12.37 | 0.37 | 3.08% | 11.64 | 12.53 | 855596 | 103864 | 10.57% |
| 2026-03-17 | 12.75 | 12.00 | -0.75 | -5.88% | 12.00 | 12.84 | 907864 | 111299 | 11.22% |
| 2026-03-16 | 12.51 | 12.75 | 0.10 | 0.79% | 12.51 | 13.05 | 715114 | 91514 | 8.84% |