当前时间：2026-06-22 21:13:51 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 16.20 | 16.75 | 0.48 | 2.95% | 15.73 | 16.82 | 54957 | 8941 | 4.07% |
| 2026-06-18 | 16.46 | 16.27 | -0.33 | -1.99% | 16.19 | 16.64 | 32850 | 5362 | 2.43% |
| 2026-06-17 | 16.66 | 16.60 | -0.20 | -1.19% | 16.28 | 17.03 | 54805 | 9106 | 4.06% |
| 2026-06-16 | 16.44 | 16.80 | 0.26 | 1.57% | 16.08 | 16.85 | 38256 | 6333 | 2.84% |
| 2026-06-15 | 16.20 | 16.54 | 0.37 | 2.29% | 16.19 | 16.88 | 37275 | 6182 | 2.76% |
| 2026-06-12 | 16.19 | 16.17 | 0.22 | 1.38% | 15.87 | 16.38 | 29308 | 4743 | 2.17% |
| 2026-06-11 | 16.08 | 15.95 | -0.39 | -2.39% | 15.66 | 16.31 | 30357 | 4826 | 2.25% |
| 2026-06-10 | 16.40 | 16.34 | -0.30 | -1.80% | 16.03 | 16.71 | 24691 | 4035 | 1.83% |
| 2026-06-09 | 16.48 | 16.64 | 0.25 | 1.53% | 16.20 | 16.65 | 27467 | 4535 | 2.04% |
| 2026-06-08 | 16.58 | 16.43 | -0.45 | -2.67% | 16.01 | 16.96 | 37005 | 6111 | 2.74% |
| 2026-06-05 | 16.80 | 16.88 | 0.08 | 0.48% | 16.51 | 17.14 | 32530 | 5478 | 2.41% |
| 2026-06-04 | 16.89 | 16.80 | -0.10 | -0.59% | 16.61 | 16.92 | 22203 | 3720 | 1.65% |
| 2026-06-03 | 17.03 | 16.90 | -0.14 | -0.82% | 16.66 | 17.22 | 31199 | 5281 | 2.31% |
| 2026-06-02 | 17.67 | 17.04 | -0.57 | -3.24% | 16.80 | 17.75 | 39455 | 6728 | 2.92% |
| 2026-06-01 | 17.37 | 17.61 | 0.36 | 2.09% | 17.21 | 17.92 | 35996 | 6348 | 2.67% |
| 2026-05-29 | 18.01 | 17.25 | -0.77 | -4.27% | 17.10 | 18.20 | 46592 | 8129 | 3.45% |
| 2026-05-28 | 17.95 | 18.02 | -0.02 | -0.11% | 17.51 | 18.22 | 40122 | 7171 | 2.97% |
| 2026-05-27 | 18.80 | 18.04 | -0.75 | -3.99% | 17.91 | 18.86 | 49679 | 9047 | 3.68% |
| 2026-05-26 | 18.98 | 18.79 | -0.28 | -1.47% | 18.28 | 19.03 | 47809 | 8904 | 3.54% |
| 2026-05-25 | 19.71 | 19.07 | -0.69 | -3.49% | 18.82 | 19.90 | 55657 | 10691 | 4.16% |
| 2026-05-22 | 20.05 | 19.76 | 0.08 | 0.41% | 19.40 | 20.17 | 40197 | 7920 | 3.00% |
| 2026-05-21 | 20.75 | 19.68 | -0.96 | -4.65% | 19.60 | 20.88 | 63426 | 12857 | 4.74% |
| 2026-05-20 | 20.81 | 20.64 | -0.28 | -1.34% | 20.50 | 20.92 | 36887 | 7610 | 2.75% |
| 2026-05-19 | 20.84 | 20.92 | 0.02 | 0.10% | 20.50 | 21.13 | 43036 | 8955 | 3.21% |
| 2026-05-18 | 21.03 | 20.90 | -0.25 | -1.18% | 20.51 | 21.03 | 54355 | 11273 | 4.06% |
| 2026-05-15 | 21.26 | 21.15 | -0.11 | -0.52% | 20.95 | 21.89 | 57634 | 12278 | 4.30% |
| 2026-05-14 | 22.00 | 21.26 | -0.59 | -2.70% | 21.26 | 22.40 | 70260 | 15311 | 5.25% |
| 2026-05-13 | 22.24 | 21.85 | -0.53 | -2.37% | 21.73 | 22.44 | 68827 | 15057 | 5.14% |
| 2026-05-12 | 22.79 | 22.38 | -0.47 | -2.06% | 22.25 | 23.42 | 110159 | 25086 | 8.23% |
| 2026-05-11 | 20.48 | 22.85 | 2.50 | 12.29% | 20.48 | 23.58 | 219046 | 49649 | 16.36% |
| 2026-05-08 | 20.10 | 20.35 | 0.34 | 1.70% | 19.92 | 20.43 | 36479 | 7390 | 2.72% |
| 2026-05-07 | 20.09 | 20.01 | -0.12 | -0.60% | 19.92 | 20.24 | 27597 | 5522 | 2.06% |
| 2026-05-06 | 19.90 | 20.13 | 0.39 | 1.98% | 19.81 | 20.26 | 31511 | 6335 | 2.35% |
| 2026-04-30 | 19.68 | 19.74 | 0.03 | 0.15% | 19.58 | 19.83 | 19798 | 3903 | 1.48% |
| 2026-04-29 | 19.60 | 19.71 | 0.02 | 0.10% | 19.59 | 19.92 | 21834 | 4322 | 1.63% |
| 2026-04-28 | 19.91 | 19.69 | -0.35 | -1.75% | 19.53 | 20.06 | 27121 | 5346 | 2.03% |
| 2026-04-27 | 19.43 | 20.04 | 0.38 | 1.93% | 19.23 | 20.06 | 38722 | 7635 | 2.89% |
| 2026-04-24 | 19.80 | 19.66 | -0.27 | -1.35% | 19.17 | 19.80 | 49105 | 9556 | 3.67% |
| 2026-04-23 | 20.40 | 19.93 | -0.52 | -2.54% | 19.81 | 20.40 | 49572 | 9919 | 3.70% |
| 2026-04-22 | 21.30 | 20.45 | -1.16 | -5.37% | 20.07 | 21.30 | 93597 | 19105 | 6.99% |
| 2026-04-21 | 21.87 | 21.61 | -0.26 | -1.19% | 21.44 | 21.90 | 28151 | 6072 | 2.10% |
| 2026-04-20 | 21.89 | 21.87 | 0.07 | 0.32% | 21.69 | 21.95 | 26234 | 5734 | 1.96% |
| 2026-04-17 | 21.84 | 21.80 | -0.04 | -0.18% | 21.60 | 21.94 | 28320 | 6166 | 2.11% |
| 2026-04-16 | 21.68 | 21.84 | 0.15 | 0.69% | 21.57 | 21.97 | 29936 | 6527 | 2.24% |
| 2026-04-15 | 22.26 | 21.69 | -0.30 | -1.36% | 21.65 | 22.28 | 32266 | 7046 | 2.41% |
| 2026-04-14 | 22.08 | 21.99 | -0.09 | -0.41% | 21.68 | 22.29 | 47756 | 10470 | 3.57% |
| 2026-04-13 | 22.00 | 22.08 | -0.31 | -1.38% | 21.75 | 22.26 | 64949 | 14317 | 4.85% |
| 2026-04-10 | 21.49 | 22.39 | 0.99 | 4.63% | 21.49 | 23.43 | 109466 | 24678 | 8.17% |
| 2026-04-09 | 21.60 | 21.40 | -0.41 | -1.88% | 21.25 | 21.70 | 29872 | 6398 | 2.23% |
| 2026-04-08 | 21.51 | 21.81 | 0.72 | 3.41% | 21.32 | 21.84 | 38710 | 8374 | 2.89% |
| 2026-04-07 | 20.63 | 21.09 | 0.50 | 2.43% | 20.53 | 21.34 | 39325 | 8291 | 2.94% |
| 2026-04-03 | 20.93 | 20.59 | -0.16 | -0.77% | 20.56 | 21.84 | 33949 | 7092 | 2.54% |
| 2026-04-02 | 21.29 | 20.75 | -0.53 | -2.49% | 20.61 | 21.30 | 23657 | 4943 | 1.77% |
| 2026-04-01 | 21.32 | 21.28 | 0.37 | 1.77% | 21.06 | 21.40 | 22974 | 4872 | 1.72% |
| 2026-03-31 | 21.18 | 20.91 | -0.39 | -1.83% | 20.90 | 21.48 | 23386 | 4954 | 1.75% |
| 2026-03-30 | 21.21 | 21.30 | -0.23 | -1.07% | 20.98 | 21.44 | 25678 | 5449 | 1.92% |
| 2026-03-27 | 20.86 | 21.53 | 0.48 | 2.28% | 20.79 | 21.64 | 31217 | 6659 | 2.33% |
| 2026-03-26 | 21.70 | 21.05 | -0.66 | -3.04% | 21.01 | 21.77 | 30311 | 6452 | 2.26% |
| 2026-03-25 | 21.80 | 21.71 | -0.08 | -0.37% | 21.57 | 21.94 | 37528 | 8153 | 2.80% |
| 2026-03-24 | 21.50 | 21.79 | 0.96 | 4.61% | 21.06 | 21.82 | 47313 | 10167 | 3.53% |
| 2026-03-23 | 21.10 | 20.83 | -1.35 | -6.09% | 20.65 | 21.77 | 50477 | 10712 | 3.77% |
| 2026-03-20 | 23.32 | 22.18 | -1.12 | -4.81% | 22.06 | 23.54 | 54368 | 12304 | 4.06% |
| 2026-03-19 | 23.50 | 23.30 | -0.48 | -2.02% | 23.10 | 23.87 | 39042 | 9165 | 2.92% |
| 2026-03-18 | 23.45 | 23.78 | 0.29 | 1.23% | 22.98 | 23.82 | 45975 | 10815 | 3.43% |
| 2026-03-17 | 24.44 | 23.49 | -0.83 | -3.41% | 23.47 | 24.49 | 63227 | 14956 | 4.72% |
| 2026-03-16 | 23.50 | 24.32 | 0.65 | 2.75% | 23.45 | 24.49 | 78917 | 19095 | 5.89% |