当前时间：2026-06-22 07:06:56 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 | 19.93 | 19.43 | -1.10 | -5.36% | 19.10 | 20.50 | 526524 | 104003 | 19.99% |
| 2026-06-17 | 17.10 | 20.53 | 3.42 | 19.99% | 16.98 | 20.53 | 503574 | 96000 | 19.12% |
| 2026-06-16 | 16.86 | 17.11 | 0.25 | 1.48% | 16.79 | 17.68 | 186271 | 31841 | 7.07% |
| 2026-06-15 | 16.02 | 16.86 | 1.00 | 6.31% | 15.91 | 16.96 | 169818 | 28143 | 6.45% |
| 2026-06-12 | 16.39 | 15.86 | -0.04 | -0.25% | 15.76 | 16.74 | 107337 | 17333 | 4.07% |
| 2026-06-11 | 16.11 | 15.90 | -0.36 | -2.21% | 15.75 | 16.25 | 96054 | 15282 | 3.65% |
| 2026-06-10 | 16.49 | 16.26 | -0.36 | -2.17% | 16.01 | 16.88 | 123312 | 20171 | 4.68% |
| 2026-06-09 | 16.38 | 16.62 | 0.42 | 2.59% | 15.98 | 16.78 | 138938 | 22815 | 5.27% |
| 2026-06-08 | 16.50 | 16.20 | -0.90 | -5.26% | 15.97 | 16.90 | 120347 | 19811 | 4.57% |
| 2026-06-05 | 17.24 | 17.10 | -0.20 | -1.16% | 16.70 | 17.50 | 138156 | 23654 | 5.24% |
| 2026-06-04 | 17.68 | 17.30 | -0.80 | -4.42% | 17.18 | 17.77 | 153639 | 26714 | 5.83% |
| 2026-06-03 | 17.81 | 18.10 | 0.26 | 1.46% | 17.36 | 18.45 | 201295 | 35992 | 7.64% |
| 2026-06-02 | 17.61 | 17.84 | 0.25 | 1.42% | 17.02 | 18.30 | 195734 | 34579 | 7.43% |
| 2026-06-01 | 17.98 | 17.59 | -0.30 | -1.68% | 17.47 | 18.43 | 149358 | 26504 | 5.67% |
| 2026-05-29 | 19.21 | 17.89 | -1.41 | -7.31% | 17.75 | 19.95 | 224450 | 41639 | 8.52% |
| 2026-05-28 | 19.77 | 19.30 | -0.56 | -2.82% | 19.14 | 20.00 | 187831 | 36609 | 7.13% |
| 2026-05-27 | 20.96 | 19.86 | -1.10 | -5.25% | 19.65 | 21.03 | 246927 | 49834 | 9.37% |
| 2026-05-26 | 23.38 | 20.96 | -2.58 | -10.96% | 20.60 | 23.62 | 350960 | 76268 | 13.32% |
| 2026-05-25 | 25.65 | 23.54 | -2.06 | -8.05% | 21.97 | 26.00 | 436484 | 102669 | 16.57% |
| 2026-05-22 | 24.00 | 25.60 | 1.68 | 7.02% | 23.86 | 25.70 | 196327 | 48855 | 7.45% |
| 2026-05-21 | 24.95 | 23.96 | -1.05 | -4.20% | 23.86 | 25.32 | 197869 | 48432 | 7.51% |
| 2026-05-20 | 24.90 | 25.01 | 0.11 | 0.44% | 24.35 | 25.37 | 153833 | 38374 | 5.84% |
| 2026-05-19 | 24.70 | 24.90 | 0.15 | 0.61% | 24.40 | 26.00 | 197910 | 49867 | 7.51% |
| 2026-05-18 | 25.47 | 24.75 | -0.82 | -3.21% | 24.50 | 25.90 | 218817 | 54948 | 8.31% |
| 2026-05-15 | 26.04 | 25.57 | -0.44 | -1.69% | 25.31 | 26.28 | 170485 | 43924 | 6.47% |
| 2026-05-14 | 26.27 | 26.01 | -0.16 | -0.61% | 25.96 | 27.14 | 210439 | 55687 | 7.99% |
| 2026-05-13 | 26.01 | 26.17 | 0.16 | 0.62% | 25.73 | 26.80 | 214161 | 56220 | 8.13% |
| 2026-05-12 | 27.19 | 26.01 | -1.19 | -4.38% | 25.72 | 28.40 | 338429 | 90421 | 12.85% |
| 2026-05-11 | 26.05 | 27.20 | 2.19 | 8.76% | 25.74 | 28.33 | 343169 | 93541 | 13.03% |
| 2026-05-08 | 23.80 | 25.01 | 0.91 | 3.78% | 23.80 | 25.48 | 176998 | 44279 | 6.72% |
| 2026-05-07 | 23.55 | 24.10 | 0.88 | 3.79% | 23.00 | 24.40 | 198776 | 47666 | 7.55% |
| 2026-05-06 | 22.71 | 23.22 | 0.52 | 2.29% | 21.98 | 23.30 | 238860 | 54712 | 9.07% |
| 2026-04-30 | 22.19 | 22.70 | 0.44 | 1.98% | 21.81 | 22.88 | 183066 | 41119 | 6.95% |
| 2026-04-29 | 22.03 | 22.26 | 0.26 | 1.18% | 21.61 | 22.59 | 180255 | 39965 | 6.84% |
| 2026-04-28 | 21.98 | 22.00 | -0.41 | -1.83% | 21.76 | 22.57 | 210792 | 46459 | 8.00% |
| 2026-04-27 | 19.94 | 22.41 | 2.07 | 10.18% | 19.72 | 23.00 | 404688 | 87879 | 15.36% |
| 2026-04-24 | 20.33 | 20.34 | 0.06 | 0.30% | 19.85 | 20.66 | 200239 | 40504 | 7.60% |
| 2026-04-23 | 20.34 | 20.28 | -0.06 | -0.29% | 20.02 | 20.75 | 202784 | 41385 | 7.70% |
| 2026-04-22 | 19.90 | 20.34 | 0.52 | 2.62% | 19.85 | 20.58 | 230335 | 46588 | 8.74% |
| 2026-04-21 | 19.63 | 19.82 | 0.01 | 0.05% | 19.46 | 20.22 | 267795 | 53215 | 10.17% |
| 2026-04-20 | 18.99 | 19.81 | 0.87 | 4.59% | 18.77 | 20.15 | 338360 | 66014 | 12.85% |
| 2026-04-17 | 18.21 | 18.94 | 1.09 | 6.11% | 17.98 | 19.00 | 370548 | 68635 | 14.07% |
| 2026-04-16 | 16.10 | 17.85 | 1.85 | 11.56% | 16.05 | 18.15 | 422841 | 73391 | 16.05% |
| 2026-04-15 | 16.20 | 16.00 | -0.20 | -1.23% | 15.95 | 16.32 | 76138 | 12287 | 2.89% |
| 2026-04-14 | 15.96 | 16.20 | 0.40 | 2.53% | 15.80 | 16.32 | 104691 | 16817 | 3.97% |
| 2026-04-13 | 15.52 | 15.80 | 0.15 | 0.96% | 15.51 | 15.94 | 52802 | 8344 | 2.00% |
| 2026-04-10 | 15.71 | 15.65 | 0.01 | 0.06% | 15.64 | 15.93 | 72075 | 11375 | 2.74% |
| 2026-04-09 | 15.49 | 15.64 | -0.03 | -0.19% | 15.40 | 15.80 | 61581 | 9621 | 2.34% |
| 2026-04-08 | 15.41 | 15.67 | 0.73 | 4.89% | 15.30 | 15.67 | 80893 | 12554 | 3.07% |
| 2026-04-07 | 14.76 | 14.94 | 0.20 | 1.36% | 14.76 | 15.08 | 49146 | 7343 | 1.87% |
| 2026-04-03 | 15.32 | 14.74 | -0.56 | -3.66% | 14.74 | 15.46 | 65421 | 9794 | 2.48% |
| 2026-04-02 | 15.75 | 15.30 | -0.54 | -3.41% | 15.23 | 15.76 | 87672 | 13533 | 3.33% |
| 2026-04-01 | 16.10 | 15.84 | 0.18 | 1.15% | 15.69 | 16.16 | 91152 | 14474 | 3.46% |
| 2026-03-31 | 15.63 | 15.66 | 0.03 | 0.19% | 15.61 | 16.23 | 117387 | 18691 | 4.46% |
| 2026-03-30 | 15.23 | 15.63 | -0.01 | -0.06% | 15.16 | 15.69 | 69447 | 10716 | 2.64% |
| 2026-03-27 | 15.36 | 15.64 | -0.01 | -0.06% | 15.32 | 15.75 | 70313 | 10958 | 2.67% |
| 2026-03-26 | 16.00 | 15.65 | -0.46 | -2.86% | 15.55 | 16.14 | 72226 | 11407 | 2.74% |
| 2026-03-25 | 16.01 | 16.11 | 0.15 | 0.94% | 15.99 | 16.28 | 79650 | 12847 | 3.02% |
| 2026-03-24 | 15.82 | 15.96 | 0.45 | 2.90% | 15.50 | 15.98 | 107278 | 16924 | 4.07% |
| 2026-03-23 | 15.80 | 15.51 | -0.75 | -4.61% | 15.13 | 15.98 | 139806 | 21752 | 5.31% |
| 2026-03-20 | 16.70 | 16.26 | -0.40 | -2.40% | 16.26 | 16.83 | 103507 | 17123 | 3.93% |
| 2026-03-19 | 16.85 | 16.66 | -0.51 | -2.97% | 16.59 | 17.02 | 102236 | 17150 | 3.88% |
| 2026-03-18 | 16.93 | 17.17 | 0.25 | 1.48% | 16.90 | 17.18 | 105074 | 17899 | 3.99% |
| 2026-03-17 | 17.69 | 16.92 | -0.71 | -4.03% | 16.91 | 17.73 | 151755 | 26133 | 5.76% |
| 2026-03-16 | 17.83 | 17.63 | -0.27 | -1.51% | 17.35 | 17.96 | 132767 | 23300 | 5.04% |