当前时间：2026-06-22 01:29:15 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 | 15.58 | 15.54 | -0.07 | -0.45% | 15.44 | 15.83 | 140455 | 21933 | 1.37% |
| 2026-06-17 | 15.86 | 15.61 | -0.28 | -1.76% | 15.47 | 15.86 | 154027 | 24014 | 1.51% |
| 2026-06-16 | 16.15 | 15.89 | -0.26 | -1.61% | 15.77 | 16.16 | 143420 | 22744 | 1.40% |
| 2026-06-15 | 15.97 | 16.15 | 0.20 | 1.25% | 15.90 | 16.23 | 153379 | 24639 | 1.50% |
| 2026-06-12 | 15.87 | 15.95 | 0.27 | 1.72% | 15.51 | 16.03 | 215873 | 34150 | 2.11% |
| 2026-06-11 | 16.01 | 15.68 | -0.47 | -2.91% | 15.58 | 16.03 | 162713 | 25579 | 1.59% |
| 2026-06-10 | 16.10 | 16.15 | -0.06 | -0.37% | 16.00 | 16.44 | 145042 | 23464 | 1.42% |
| 2026-06-09 | 16.25 | 16.21 | 0.03 | 0.19% | 15.96 | 16.44 | 127043 | 20589 | 1.24% |
| 2026-06-08 | 16.36 | 16.18 | -0.48 | -2.88% | 15.98 | 16.68 | 167881 | 27409 | 1.64% |
| 2026-06-05 | 16.65 | 16.66 | 0.14 | 0.85% | 16.58 | 16.90 | 127915 | 21393 | 1.25% |
| 2026-06-04 | 16.89 | 16.52 | -0.47 | -2.77% | 16.40 | 16.92 | 193377 | 32127 | 1.89% |
| 2026-06-03 | 17.42 | 16.99 | -0.43 | -2.47% | 16.93 | 17.42 | 151012 | 25768 | 1.48% |
| 2026-06-02 | 17.90 | 17.42 | -0.48 | -2.68% | 17.34 | 17.90 | 152777 | 26758 | 1.50% |
| 2026-06-01 | 17.50 | 17.90 | 0.45 | 2.58% | 17.45 | 18.11 | 186972 | 33441 | 1.83% |
| 2026-05-29 | 17.44 | 17.45 | 0.07 | 0.40% | 17.30 | 17.87 | 183272 | 32218 | 1.79% |
| 2026-05-28 | 17.57 | 17.38 | -0.36 | -2.03% | 17.07 | 17.71 | 179951 | 31244 | 1.76% |
| 2026-05-27 | 17.72 | 17.74 | 0.02 | 0.11% | 17.58 | 18.07 | 174049 | 31021 | 1.70% |
| 2026-05-26 | 17.80 | 17.72 | -0.14 | -0.78% | 17.50 | 17.85 | 141324 | 24961 | 1.38% |
| 2026-05-25 | 18.18 | 17.86 | -0.33 | -1.81% | 17.66 | 18.29 | 227200 | 40547 | 2.22% |
| 2026-05-22 | 18.48 | 18.19 | -0.23 | -1.25% | 18.04 | 18.58 | 156950 | 28544 | 1.54% |
| 2026-05-21 | 18.92 | 18.42 | -0.39 | -2.07% | 18.42 | 19.06 | 168885 | 31735 | 1.65% |
| 2026-05-20 | 19.30 | 18.81 | -0.57 | -2.94% | 18.74 | 19.30 | 155324 | 29331 | 1.52% |
| 2026-05-19 | 19.03 | 19.38 | 0.29 | 1.52% | 19.03 | 19.53 | 134111 | 25944 | 1.31% |
| 2026-05-18 | 19.18 | 19.09 | -0.24 | -1.24% | 18.94 | 19.31 | 128640 | 24556 | 1.26% |
| 2026-05-15 | 19.41 | 19.33 | -0.07 | -0.36% | 19.19 | 19.68 | 145562 | 28270 | 1.42% |
| 2026-05-14 | 20.13 | 19.40 | -0.60 | -3.00% | 19.39 | 20.28 | 180523 | 35458 | 1.77% |
| 2026-05-13 | 19.89 | 20.00 | 0.09 | 0.45% | 19.73 | 20.02 | 136555 | 27154 | 1.34% |
| 2026-05-12 | 20.18 | 19.91 | -0.31 | -1.53% | 19.78 | 20.21 | 140139 | 27978 | 1.37% |
| 2026-05-11 | 20.50 | 20.22 | 0.00 | 0.00% | 20.07 | 20.50 | 161479 | 32620 | 1.58% |
| 2026-05-08 | 19.96 | 20.22 | 0.15 | 0.75% | 19.96 | 20.42 | 173125 | 34981 | 1.69% |
| 2026-05-07 | 19.85 | 20.07 | 0.30 | 1.52% | 19.61 | 20.07 | 188130 | 37359 | 1.84% |
| 2026-05-06 | 19.58 | 19.77 | 0.33 | 1.70% | 19.50 | 19.92 | 140463 | 27739 | 1.37% |
| 2026-04-30 | 19.77 | 19.44 | -0.38 | -1.92% | 19.37 | 19.83 | 206042 | 40296 | 2.02% |
| 2026-04-29 | 19.44 | 19.82 | 0.28 | 1.43% | 19.44 | 19.90 | 130465 | 25794 | 1.28% |
| 2026-04-28 | 20.28 | 19.54 | -0.80 | -3.93% | 19.40 | 20.39 | 274685 | 54432 | 2.69% |
| 2026-04-27 | 20.18 | 20.34 | -0.28 | -1.36% | 19.97 | 20.51 | 201965 | 40871 | 1.98% |
| 2026-04-24 | 20.90 | 20.62 | -0.38 | -1.81% | 20.39 | 20.90 | 157673 | 32465 | 1.54% |
| 2026-04-23 | 21.05 | 21.00 | -0.07 | -0.33% | 21.00 | 21.37 | 168355 | 35610 | 1.65% |
| 2026-04-22 | 21.06 | 21.07 | -0.07 | -0.33% | 20.92 | 21.10 | 115444 | 24253 | 1.13% |
| 2026-04-21 | 21.19 | 21.14 | -0.07 | -0.33% | 21.03 | 21.31 | 94116 | 19884 | 0.92% |
| 2026-04-20 | 20.99 | 21.21 | 0.16 | 0.76% | 20.93 | 21.31 | 144610 | 30614 | 1.42% |
| 2026-04-17 | 21.10 | 21.05 | -0.12 | -0.57% | 20.86 | 21.15 | 141470 | 29681 | 1.38% |
| 2026-04-16 | 20.97 | 21.17 | 0.21 | 1.00% | 20.97 | 21.23 | 132816 | 28070 | 1.30% |
| 2026-04-15 | 21.32 | 20.96 | -0.24 | -1.13% | 20.92 | 21.37 | 113846 | 24022 | 1.11% |
| 2026-04-14 | 21.21 | 21.20 | 0.22 | 1.05% | 20.87 | 21.29 | 141398 | 29731 | 1.38% |
| 2026-04-13 | 21.10 | 20.98 | -0.31 | -1.46% | 20.91 | 21.15 | 114813 | 24131 | 1.12% |
| 2026-04-10 | 21.10 | 21.29 | 0.36 | 1.72% | 21.00 | 21.48 | 148068 | 31508 | 1.45% |
| 2026-04-09 | 21.16 | 20.93 | -0.53 | -2.47% | 20.91 | 21.20 | 146345 | 30775 | 1.43% |
| 2026-04-08 | 21.19 | 21.46 | 0.85 | 4.12% | 20.96 | 21.48 | 194878 | 41416 | 1.91% |
| 2026-04-07 | 20.60 | 20.61 | 0.33 | 1.63% | 20.38 | 20.79 | 65956 | 13571 | 0.65% |
| 2026-04-03 | 20.81 | 20.28 | -0.49 | -2.36% | 20.24 | 20.85 | 88867 | 18168 | 0.87% |
| 2026-04-02 | 20.88 | 20.77 | -0.22 | -1.05% | 20.59 | 20.93 | 97725 | 20264 | 0.96% |
| 2026-04-01 | 21.00 | 20.99 | 0.39 | 1.89% | 20.73 | 21.09 | 102121 | 21330 | 1.00% |
| 2026-03-31 | 20.70 | 20.60 | -0.10 | -0.48% | 20.60 | 21.07 | 111338 | 23185 | 1.09% |
| 2026-03-30 | 20.35 | 20.70 | 0.07 | 0.34% | 20.25 | 20.70 | 90554 | 18570 | 0.89% |
| 2026-03-27 | 20.20 | 20.63 | 0.20 | 0.98% | 20.15 | 20.74 | 117791 | 24246 | 1.15% |
| 2026-03-26 | 20.77 | 20.43 | -0.42 | -2.01% | 20.36 | 20.96 | 145111 | 29896 | 1.42% |
| 2026-03-25 | 21.19 | 20.85 | -0.16 | -0.76% | 20.74 | 21.35 | 219835 | 46124 | 2.15% |
| 2026-03-24 | 20.77 | 21.01 | 0.59 | 2.89% | 20.53 | 21.05 | 129779 | 26996 | 1.27% |
| 2026-03-23 | 20.92 | 20.42 | -0.90 | -4.22% | 20.31 | 20.99 | 158372 | 32781 | 1.55% |
| 2026-03-20 | 22.00 | 21.32 | -0.67 | -3.05% | 21.32 | 22.07 | 162404 | 35091 | 1.59% |
| 2026-03-19 | 21.93 | 21.99 | -0.26 | -1.17% | 21.90 | 22.09 | 106350 | 23380 | 1.04% |
| 2026-03-18 | 22.25 | 22.25 | 0.05 | 0.23% | 21.90 | 22.30 | 115780 | 25575 | 1.13% |
| 2026-03-17 | 22.40 | 22.20 | -0.14 | -0.63% | 22.20 | 22.63 | 132273 | 29658 | 1.29% |
| 2026-03-16 | 22.05 | 22.34 | 0.16 | 0.72% | 22.00 | 22.34 | 101653 | 22522 | 0.99% |