当前时间：2026-06-22 17:49:15 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 20.41 | 20.33 | 0.15 | 0.74% | 19.90 | 21.39 | 1226690 | 249726 | 10.15% |
| 2026-06-18 | 20.07 | 20.18 | -0.12 | -0.59% | 19.70 | 20.54 | 965720 | 194515 | 7.99% |
| 2026-06-17 | 19.40 | 20.30 | 0.62 | 3.15% | 19.24 | 20.38 | 1140085 | 226239 | 9.43% |
| 2026-06-16 | 18.70 | 19.68 | 0.98 | 5.24% | 18.20 | 20.23 | 1533508 | 298520 | 12.69% |
| 2026-06-15 | 18.80 | 18.70 | 0.53 | 2.92% | 17.81 | 19.03 | 1338378 | 248451 | 11.07% |
| 2026-06-12 | 17.46 | 18.17 | 0.73 | 4.19% | 17.39 | 18.76 | 1596724 | 288749 | 13.21% |
| 2026-06-11 | 16.83 | 17.44 | 0.47 | 2.77% | 16.43 | 17.77 | 1264938 | 214991 | 10.47% |
| 2026-06-10 | 17.74 | 16.97 | -0.75 | -4.23% | 16.81 | 17.85 | 925820 | 159652 | 7.66% |
| 2026-06-09 | 16.66 | 17.72 | 1.47 | 9.05% | 16.66 | 18.06 | 1616543 | 284164 | 13.38% |
| 2026-06-08 | 15.01 | 16.25 | 0.75 | 4.84% | 14.96 | 16.45 | 1210754 | 194217 | 10.02% |
| 2026-06-05 | 15.45 | 15.50 | -0.08 | -0.51% | 15.07 | 15.89 | 579604 | 89833 | 4.80% |
| 2026-06-04 | 15.47 | 15.58 | -0.13 | -0.83% | 14.92 | 15.88 | 769399 | 118612 | 6.37% |
| 2026-06-03 | 16.07 | 15.71 | -0.54 | -3.32% | 15.50 | 16.57 | 772658 | 123678 | 6.39% |
| 2026-06-02 | 16.95 | 16.25 | -0.78 | -4.58% | 16.12 | 17.07 | 811556 | 132891 | 6.72% |
| 2026-06-01 | 15.91 | 17.03 | 1.21 | 7.65% | 15.83 | 17.28 | 1220202 | 204533 | 10.10% |
| 2026-05-29 | 16.89 | 15.82 | -1.06 | -6.28% | 15.70 | 16.95 | 846323 | 135948 | 7.00% |
| 2026-05-28 | 16.98 | 16.88 | -0.17 | -1.00% | 16.26 | 17.35 | 698316 | 116677 | 5.78% |
| 2026-05-27 | 17.35 | 17.05 | -0.47 | -2.68% | 16.90 | 17.85 | 839248 | 145849 | 6.94% |
| 2026-05-26 | 17.15 | 17.52 | 0.18 | 1.04% | 16.74 | 17.88 | 917900 | 158770 | 7.59% |
| 2026-05-25 | 18.28 | 17.34 | -0.89 | -4.88% | 17.25 | 18.37 | 980980 | 172798 | 8.12% |
| 2026-05-22 | 18.02 | 18.23 | 0.48 | 2.70% | 17.66 | 18.64 | 1196462 | 217277 | 9.90% |
| 2026-05-21 | 18.53 | 17.75 | -0.51 | -2.79% | 17.69 | 18.95 | 1328416 | 244045 | 10.99% |
| 2026-05-20 | 16.71 | 18.26 | 1.48 | 8.82% | 16.62 | 18.96 | 1773198 | 316916 | 14.67% |
| 2026-05-19 | 16.55 | 16.78 | 0.21 | 1.27% | 16.21 | 17.07 | 721810 | 120155 | 5.97% |
| 2026-05-18 | 16.27 | 16.58 | 0.02 | 0.12% | 15.91 | 16.88 | 595029 | 98071 | 4.92% |
| 2026-05-15 | 16.57 | 16.56 | 0.00 | 0.00% | 16.26 | 16.97 | 866785 | 144320 | 7.17% |
| 2026-05-14 | 17.61 | 16.56 | -1.17 | -6.60% | 16.55 | 17.68 | 1301510 | 219084 | 10.77% |
| 2026-05-13 | 18.00 | 17.73 | -0.63 | -3.43% | 17.66 | 18.18 | 1103408 | 197002 | 9.13% |
| 2026-05-12 | 17.46 | 18.36 | 0.95 | 5.46% | 17.02 | 18.54 | 1658742 | 296265 | 13.72% |
| 2026-05-11 | 17.36 | 17.41 | 0.03 | 0.17% | 16.99 | 17.91 | 1139137 | 197182 | 9.43% |
| 2026-05-08 | 17.03 | 17.38 | 0.18 | 1.05% | 16.96 | 18.04 | 1229475 | 216175 | 10.17% |
| 2026-05-07 | 17.28 | 17.20 | -0.22 | -1.26% | 16.91 | 17.46 | 909570 | 155812 | 7.53% |
| 2026-05-06 | 16.56 | 17.42 | 0.99 | 6.03% | 16.56 | 17.48 | 1067843 | 183497 | 8.84% |
| 2026-04-30 | 16.65 | 16.43 | -0.23 | -1.38% | 16.33 | 17.04 | 788287 | 130877 | 6.52% |
| 2026-04-29 | 15.70 | 16.66 | 0.88 | 5.58% | 15.55 | 16.88 | 1074244 | 176524 | 8.89% |
| 2026-04-28 | 15.90 | 15.78 | -0.74 | -4.48% | 15.52 | 16.04 | 895358 | 141368 | 7.41% |
| 2026-04-27 | 16.11 | 16.52 | 0.48 | 2.99% | 16.07 | 16.69 | 910377 | 150178 | 7.53% |
| 2026-04-24 | 15.24 | 16.04 | 0.69 | 4.50% | 15.24 | 16.22 | 938555 | 148698 | 7.77% |
| 2026-04-23 | 15.80 | 15.35 | -0.45 | -2.85% | 15.03 | 15.81 | 712244 | 109317 | 5.89% |
| 2026-04-22 | 15.81 | 15.80 | -0.05 | -0.32% | 15.73 | 16.29 | 669534 | 106854 | 5.54% |
| 2026-04-21 | 15.91 | 15.85 | 0.11 | 0.70% | 15.40 | 16.04 | 779034 | 123081 | 6.45% |
| 2026-04-20 | 15.58 | 15.74 | 0.07 | 0.45% | 15.48 | 15.88 | 508151 | 79671 | 4.20% |
| 2026-04-17 | 15.74 | 15.67 | -0.13 | -0.82% | 15.63 | 16.12 | 593666 | 93834 | 4.88% |
| 2026-04-16 | 15.89 | 15.80 | 0.16 | 1.02% | 15.58 | 16.05 | 632172 | 100025 | 5.19% |
| 2026-04-15 | 16.30 | 15.64 | -0.62 | -3.81% | 15.58 | 16.30 | 725921 | 114771 | 5.96% |
| 2026-04-14 | 15.85 | 16.26 | 0.40 | 2.52% | 15.69 | 16.33 | 822564 | 132266 | 6.76% |
| 2026-04-13 | 15.50 | 15.86 | 0.14 | 0.89% | 15.50 | 15.97 | 733219 | 115822 | 6.02% |
| 2026-04-10 | 15.45 | 15.72 | 0.31 | 2.01% | 15.40 | 16.10 | 1146302 | 181035 | 9.42% |
| 2026-04-09 | 14.87 | 15.41 | 0.44 | 2.94% | 14.77 | 15.99 | 1174459 | 181490 | 9.65% |
| 2026-04-08 | 14.65 | 14.97 | 0.54 | 3.74% | 14.50 | 15.23 | 617828 | 92100 | 5.08% |
| 2026-04-07 | 14.10 | 14.43 | 0.47 | 3.37% | 13.94 | 14.46 | 455873 | 64774 | 3.75% |
| 2026-04-03 | 14.39 | 13.96 | -0.42 | -2.92% | 13.85 | 14.59 | 449857 | 63279 | 3.70% |
| 2026-04-02 | 14.70 | 14.38 | -0.40 | -2.71% | 14.28 | 14.89 | 604765 | 87776 | 4.97% |
| 2026-04-01 | 15.10 | 14.78 | -0.03 | -0.20% | 14.64 | 15.30 | 665674 | 99485 | 5.47% |
| 2026-03-31 | 15.31 | 14.81 | -0.56 | -3.64% | 14.72 | 15.37 | 794165 | 118635 | 6.52% |
| 2026-03-30 | 15.31 | 15.37 | 0.18 | 1.18% | 15.01 | 15.63 | 974147 | 149369 | 8.00% |
| 2026-03-27 | 14.69 | 15.19 | 0.24 | 1.61% | 14.52 | 15.37 | 1113723 | 167133 | 9.15% |
| 2026-03-26 | 14.48 | 14.95 | 0.35 | 2.40% | 14.20 | 15.44 | 1074059 | 160833 | 8.82% |
| 2026-03-25 | 14.48 | 14.60 | 0.11 | 0.76% | 14.11 | 14.86 | 673330 | 97729 | 5.53% |
| 2026-03-24 | 14.60 | 14.49 | 0.16 | 1.12% | 13.70 | 14.68 | 702822 | 99961 | 5.77% |
| 2026-03-23 | 14.57 | 14.33 | -0.35 | -2.38% | 14.26 | 14.98 | 861435 | 125825 | 7.08% |
| 2026-03-20 | 14.00 | 14.68 | 0.80 | 5.76% | 13.96 | 15.40 | 1202629 | 176247 | 9.88% |
| 2026-03-19 | 14.50 | 13.88 | -0.76 | -5.19% | 13.78 | 14.56 | 614705 | 86530 | 5.05% |
| 2026-03-18 | 14.81 | 14.64 | -0.11 | -0.75% | 14.44 | 14.86 | 402225 | 58703 | 3.30% |
| 2026-03-17 | 15.26 | 14.75 | -0.49 | -3.22% | 14.72 | 15.45 | 566004 | 85107 | 4.65% |
| 2026-03-16 | 15.46 | 15.24 | -0.23 | -1.49% | 15.15 | 15.70 | 737882 | 113099 | 6.06% |