当前时间：2026-06-22 16:11:46 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 | 16.86 | 16.72 | -0.29 | -1.70% | 16.26 | 17.46 | 351170 | 59146 | 3.09% |
| 2026-06-17 | 16.82 | 17.01 | 0.19 | 1.13% | 16.40 | 17.48 | 326508 | 55548 | 2.87% |
| 2026-06-16 | 17.04 | 16.82 | -0.48 | -2.77% | 16.68 | 17.50 | 441113 | 74988 | 3.88% |
| 2026-06-15 | 18.07 | 17.30 | -0.27 | -1.54% | 16.83 | 18.26 | 481133 | 83891 | 4.23% |
| 2026-06-12 | 17.38 | 17.57 | 0.58 | 3.41% | 16.94 | 18.53 | 411687 | 72976 | 3.62% |
| 2026-06-11 | 16.98 | 16.99 | -0.15 | -0.88% | 16.75 | 17.30 | 236404 | 40161 | 2.08% |
| 2026-06-10 | 17.05 | 17.14 | -0.21 | -1.21% | 16.76 | 17.27 | 264573 | 45031 | 2.33% |
| 2026-06-09 | 17.80 | 17.35 | -0.13 | -0.74% | 16.80 | 17.87 | 461064 | 79096 | 4.06% |
| 2026-06-08 | 18.01 | 17.48 | -1.15 | -6.17% | 17.24 | 18.20 | 606854 | 107400 | 5.34% |
| 2026-06-05 | 19.30 | 18.63 | -0.81 | -4.17% | 18.55 | 19.68 | 401373 | 76508 | 3.53% |
| 2026-06-04 | 20.50 | 19.44 | -1.41 | -6.76% | 19.29 | 20.78 | 428515 | 84616 | 3.77% |
| 2026-06-03 | 21.00 | 20.85 | -0.20 | -0.95% | 20.44 | 21.09 | 241824 | 50083 | 2.13% |
| 2026-06-02 | 21.31 | 21.05 | 0.09 | 0.43% | 20.61 | 21.41 | 221468 | 46396 | 1.95% |
| 2026-06-01 | 20.41 | 20.96 | -0.30 | -1.41% | 19.72 | 21.29 | 394618 | 82056 | 3.47% |
| 2026-05-29 | 21.32 | 21.26 | 0.21 | 1.00% | 21.00 | 21.98 | 324142 | 69401 | 2.85% |
| 2026-05-28 | 21.61 | 21.05 | -0.60 | -2.77% | 20.80 | 21.85 | 282939 | 59898 | 2.49% |
| 2026-05-27 | 22.45 | 21.65 | -0.80 | -3.56% | 21.50 | 22.84 | 413439 | 90908 | 3.64% |
| 2026-05-26 | 20.96 | 22.45 | 1.69 | 8.14% | 20.76 | 22.70 | 594042 | 130147 | 5.23% |
| 2026-05-25 | 20.99 | 20.76 | -0.18 | -0.86% | 20.52 | 21.27 | 239207 | 49822 | 2.11% |
| 2026-05-22 | 20.87 | 20.94 | 0.28 | 1.36% | 20.48 | 21.26 | 233155 | 48570 | 2.05% |
| 2026-05-21 | 21.00 | 20.66 | -0.11 | -0.53% | 20.60 | 21.67 | 291019 | 61635 | 2.56% |
| 2026-05-20 | 20.78 | 20.77 | -0.01 | -0.05% | 20.16 | 21.15 | 229273 | 47316 | 2.02% |
| 2026-05-19 | 21.00 | 20.78 | 0.06 | 0.29% | 20.33 | 21.03 | 235874 | 48734 | 2.08% |
| 2026-05-18 | 20.76 | 20.72 | -0.41 | -1.94% | 20.41 | 21.16 | 415036 | 85867 | 3.65% |
| 2026-05-15 | 22.17 | 21.13 | -1.20 | -5.37% | 20.90 | 22.17 | 371560 | 79468 | 3.27% |
| 2026-05-14 | 22.90 | 22.33 | -0.49 | -2.15% | 22.33 | 23.58 | 249541 | 57040 | 2.20% |
| 2026-05-13 | 22.72 | 22.82 | 0.10 | 0.44% | 22.10 | 22.95 | 361293 | 81201 | 3.18% |
| 2026-05-12 | 23.43 | 22.72 | -0.44 | -1.90% | 22.66 | 23.55 | 283429 | 65156 | 2.49% |
| 2026-05-11 | 23.68 | 23.16 | -0.52 | -2.20% | 23.01 | 23.94 | 282338 | 65990 | 2.48% |
| 2026-05-08 | 23.45 | 23.68 | 0.08 | 0.34% | 23.08 | 23.96 | 277356 | 65057 | 2.44% |
| 2026-05-07 | 24.73 | 23.60 | -1.13 | -4.57% | 23.45 | 24.75 | 444557 | 105714 | 3.91% |
| 2026-05-06 | 24.90 | 24.73 | -0.17 | -0.68% | 24.25 | 25.17 | 347591 | 85288 | 3.06% |
| 2026-04-30 | 25.09 | 24.90 | -0.36 | -1.43% | 24.40 | 25.13 | 278480 | 68975 | 2.45% |
| 2026-04-29 | 25.05 | 25.26 | 0.06 | 0.24% | 24.61 | 25.38 | 215141 | 53805 | 1.89% |
| 2026-04-28 | 25.49 | 25.20 | -0.39 | -1.52% | 25.09 | 26.12 | 283345 | 72065 | 2.49% |
| 2026-04-27 | 26.00 | 25.59 | -1.55 | -5.71% | 25.12 | 26.36 | 367945 | 94172 | 3.24% |
| 2026-04-24 | 26.43 | 27.14 | 0.71 | 2.69% | 26.28 | 27.35 | 155838 | 41767 | 1.37% |
| 2026-04-23 | 27.52 | 26.68 | -0.67 | -2.45% | 26.31 | 27.52 | 178905 | 47826 | 1.57% |
| 2026-04-22 | 27.65 | 27.35 | -0.59 | -2.11% | 27.10 | 28.24 | 221114 | 60646 | 1.95% |
| 2026-04-21 | 28.36 | 27.94 | -0.37 | -1.31% | 27.61 | 28.48 | 147919 | 41376 | 1.30% |
| 2026-04-20 | 29.06 | 28.31 | -0.81 | -2.78% | 27.90 | 29.46 | 185562 | 52824 | 1.63% |
| 2026-04-17 | 29.20 | 29.12 | -0.18 | -0.61% | 28.80 | 29.44 | 112519 | 32693 | 0.99% |
| 2026-04-16 | 28.56 | 29.30 | 1.03 | 3.64% | 28.40 | 29.36 | 170345 | 49342 | 1.50% |
| 2026-04-15 | 28.88 | 28.27 | -0.83 | -2.85% | 28.10 | 29.23 | 143470 | 40746 | 1.26% |
| 2026-04-14 | 28.63 | 29.10 | 1.01 | 3.60% | 28.47 | 29.22 | 146323 | 42377 | 1.29% |
| 2026-04-13 | 28.67 | 28.09 | -0.68 | -2.36% | 27.54 | 28.70 | 188008 | 52630 | 1.65% |
| 2026-04-10 | 29.70 | 28.77 | -0.73 | -2.47% | 28.48 | 29.73 | 167724 | 48315 | 1.48% |
| 2026-04-09 | 28.62 | 29.50 | 0.50 | 1.72% | 28.53 | 29.92 | 140720 | 41438 | 1.24% |
| 2026-04-08 | 28.80 | 29.00 | 0.99 | 3.53% | 28.20 | 29.21 | 194928 | 56252 | 1.72% |
| 2026-04-07 | 27.37 | 28.01 | 0.93 | 3.43% | 27.22 | 28.30 | 169115 | 47294 | 1.49% |
| 2026-04-03 | 27.88 | 27.08 | -0.82 | -2.94% | 26.86 | 28.05 | 110159 | 29985 | 0.97% |
| 2026-04-02 | 27.70 | 27.90 | 0.27 | 0.98% | 27.63 | 28.92 | 208560 | 59071 | 1.84% |
| 2026-04-01 | 27.25 | 27.63 | 0.55 | 2.03% | 27.10 | 28.05 | 160358 | 44217 | 1.41% |
| 2026-03-31 | 27.96 | 27.08 | -0.75 | -2.69% | 26.37 | 28.20 | 353942 | 95696 | 3.11% |
| 2026-03-30 | 28.04 | 27.83 | 0.78 | 2.88% | 27.20 | 28.22 | 412336 | 114533 | 3.63% |
| 2026-03-27 | 26.00 | 27.05 | 0.70 | 2.66% | 25.86 | 27.08 | 163106 | 43713 | 1.44% |
| 2026-03-26 | 26.42 | 26.35 | 0.12 | 0.46% | 26.12 | 27.30 | 176382 | 47118 | 1.55% |
| 2026-03-25 | 26.05 | 26.23 | 0.64 | 2.50% | 25.70 | 26.90 | 231549 | 61156 | 2.04% |
| 2026-03-24 | 25.60 | 25.59 | 0.64 | 2.57% | 24.95 | 26.02 | 355919 | 90579 | 3.13% |
| 2026-03-23 | 25.44 | 24.95 | -2.05 | -7.59% | 24.82 | 26.35 | 523823 | 133695 | 4.61% |
| 2026-03-20 | 27.54 | 27.00 | -0.54 | -1.96% | 26.70 | 27.95 | 408390 | 111764 | 3.59% |
| 2026-03-19 | 30.04 | 27.54 | -3.06 | -10.00% | 27.54 | 30.30 | 494211 | 140275 | 4.35% |
| 2026-03-18 | 30.40 | 30.60 | 0.06 | 0.20% | 29.94 | 30.85 | 163807 | 49627 | 1.44% |
| 2026-03-17 | 31.57 | 30.54 | -1.05 | -3.32% | 30.33 | 32.16 | 210145 | 64721 | 1.85% |
| 2026-03-16 | 32.00 | 31.59 | -0.12 | -0.38% | 30.60 | 32.80 | 251057 | 79392 | 2.21% |