当前时间：2026-06-22 21:12:24 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 | 17.03 | 1.02 | 6.37% | 15.98 | 17.04 | 198674 | 32801 | 2.83% |
| 2026-06-18 | 16.14 | 16.01 | -0.14 | -0.87% | 15.88 | 16.29 | 81121 | 13057 | 1.15% |
| 2026-06-17 | 16.09 | 16.15 | -0.05 | -0.31% | 15.95 | 16.39 | 101573 | 16390 | 1.44% |
| 2026-06-16 | 16.28 | 16.20 | -0.19 | -1.16% | 16.05 | 16.38 | 104390 | 16875 | 1.48% |
| 2026-06-15 | 16.20 | 16.39 | 0.33 | 2.05% | 16.18 | 16.60 | 106635 | 17462 | 1.52% |
| 2026-06-12 | 15.86 | 16.06 | 0.41 | 2.62% | 15.65 | 16.17 | 128353 | 20479 | 1.83% |
| 2026-06-11 | 16.35 | 15.65 | -0.97 | -5.84% | 15.45 | 16.64 | 156294 | 24704 | 2.22% |
| 2026-06-10 | 16.16 | 16.62 | 0.91 | 5.79% | 16.16 | 17.28 | 227691 | 38113 | 3.24% |
| 2026-06-09 | 15.74 | 15.71 | -0.02 | -0.13% | 15.45 | 15.85 | 84372 | 13225 | 1.20% |
| 2026-06-08 | 16.15 | 15.73 | -0.60 | -3.67% | 15.45 | 16.23 | 105439 | 16702 | 1.50% |
| 2026-06-05 | 16.28 | 16.33 | 0.09 | 0.55% | 16.14 | 16.61 | 70510 | 11545 | 1.00% |
| 2026-06-04 | 16.57 | 16.24 | -0.45 | -2.70% | 16.10 | 16.76 | 84810 | 13874 | 1.21% |
| 2026-06-03 | 16.86 | 16.69 | -0.19 | -1.13% | 16.57 | 17.06 | 75194 | 12629 | 1.07% |
| 2026-06-02 | 17.23 | 16.88 | -0.30 | -1.75% | 16.78 | 17.26 | 72594 | 12294 | 1.03% |
| 2026-06-01 | 16.70 | 17.18 | 0.58 | 3.49% | 16.67 | 17.36 | 104884 | 17938 | 1.49% |
| 2026-05-29 | 17.15 | 16.60 | -0.54 | -3.15% | 16.51 | 17.26 | 91031 | 15277 | 1.29% |
| 2026-05-28 | 17.16 | 17.14 | -0.09 | -0.52% | 16.79 | 17.31 | 88922 | 15161 | 1.26% |
| 2026-05-27 | 17.89 | 17.23 | -0.68 | -3.80% | 17.20 | 18.03 | 107033 | 18738 | 1.52% |
| 2026-05-26 | 17.86 | 17.91 | 0.05 | 0.28% | 17.58 | 18.15 | 83372 | 14879 | 1.19% |
| 2026-05-25 | 18.05 | 17.86 | -0.20 | -1.11% | 17.58 | 18.22 | 113214 | 20138 | 1.61% |
| 2026-05-22 | 18.26 | 18.06 | -0.15 | -0.82% | 17.95 | 18.39 | 83258 | 15092 | 1.18% |
| 2026-05-21 | 18.48 | 18.21 | -0.15 | -0.82% | 18.21 | 18.80 | 108139 | 20047 | 1.54% |
| 2026-05-20 | 18.54 | 18.36 | -0.09 | -0.49% | 18.24 | 18.60 | 84426 | 15519 | 1.20% |
| 2026-05-19 | 18.11 | 18.75 | 0.64 | 3.53% | 18.10 | 18.75 | 105368 | 19504 | 1.50% |
| 2026-05-18 | 18.29 | 18.11 | -0.67 | -3.57% | 18.04 | 18.59 | 142572 | 26030 | 2.03% |
| 2026-05-15 | 18.67 | 18.78 | 0.10 | 0.54% | 18.64 | 18.99 | 83506 | 15731 | 1.19% |
| 2026-05-14 | 19.16 | 18.68 | -0.39 | -2.05% | 18.68 | 19.29 | 113530 | 21441 | 1.61% |
| 2026-05-13 | 18.95 | 19.07 | 0.04 | 0.21% | 18.84 | 19.19 | 100236 | 19103 | 1.43% |
| 2026-05-12 | 19.45 | 19.03 | -0.41 | -2.11% | 18.95 | 19.45 | 164202 | 31391 | 2.34% |
| 2026-05-11 | 20.01 | 19.44 | -1.24 | -6.00% | 19.41 | 20.03 | 310491 | 61128 | 4.42% |
| 2026-05-08 | 20.27 | 20.68 | 0.43 | 2.12% | 20.17 | 20.86 | 150684 | 31080 | 2.14% |
| 2026-05-07 | 19.94 | 20.25 | 0.34 | 1.71% | 19.90 | 20.30 | 104494 | 20999 | 1.49% |
| 2026-05-06 | 19.65 | 19.91 | 0.44 | 2.26% | 19.63 | 20.08 | 117181 | 23372 | 1.67% |
| 2026-04-30 | 19.34 | 19.47 | 0.14 | 0.72% | 19.27 | 19.58 | 76981 | 14934 | 1.10% |
| 2026-04-29 | 19.18 | 19.33 | -0.24 | -1.23% | 19.12 | 19.48 | 105694 | 20428 | 1.50% |
| 2026-04-28 | 20.08 | 19.57 | -0.55 | -2.73% | 19.50 | 20.08 | 102767 | 20276 | 1.46% |
| 2026-04-27 | 20.25 | 20.12 | -0.14 | -0.69% | 20.03 | 20.32 | 82896 | 16739 | 1.18% |
| 2026-04-24 | 20.20 | 20.26 | -0.05 | -0.25% | 19.81 | 20.42 | 119611 | 24055 | 1.70% |
| 2026-04-23 | 20.68 | 20.31 | -0.27 | -1.31% | 20.25 | 20.68 | 93230 | 19004 | 1.33% |
| 2026-04-22 | 20.34 | 20.58 | 0.21 | 1.03% | 20.19 | 20.62 | 104953 | 21450 | 1.49% |
| 2026-04-21 | 20.71 | 20.37 | -0.26 | -1.26% | 20.26 | 20.71 | 90803 | 18490 | 1.29% |
| 2026-04-20 | 20.49 | 20.63 | 0.09 | 0.44% | 20.47 | 20.69 | 105001 | 21622 | 1.49% |
| 2026-04-17 | 20.45 | 20.54 | 0.04 | 0.20% | 20.32 | 20.65 | 106389 | 21823 | 1.51% |
| 2026-04-16 | 20.33 | 20.50 | 0.24 | 1.18% | 20.28 | 20.51 | 101179 | 20663 | 1.44% |
| 2026-04-15 | 20.58 | 20.26 | -0.18 | -0.88% | 20.21 | 20.67 | 96928 | 19778 | 1.38% |
| 2026-04-14 | 20.57 | 20.44 | 0.06 | 0.29% | 20.26 | 20.67 | 108468 | 22127 | 1.54% |
| 2026-04-13 | 20.52 | 20.38 | -0.47 | -2.25% | 20.28 | 20.56 | 150030 | 30607 | 2.13% |
| 2026-04-10 | 20.45 | 20.85 | 0.58 | 2.86% | 20.38 | 21.11 | 232746 | 48343 | 3.31% |
| 2026-04-09 | 20.63 | 20.27 | -0.69 | -3.29% | 20.25 | 20.63 | 147654 | 30150 | 2.10% |
| 2026-04-08 | 20.40 | 20.96 | 0.96 | 4.80% | 20.28 | 20.99 | 212213 | 43832 | 3.02% |
| 2026-04-07 | 20.14 | 20.00 | 0.06 | 0.30% | 19.92 | 20.49 | 126337 | 25562 | 1.80% |
| 2026-04-03 | 20.40 | 19.94 | 0.14 | 0.71% | 19.93 | 20.55 | 98842 | 19875 | 1.41% |
| 2026-04-02 | 20.16 | 19.80 | -0.47 | -2.32% | 19.70 | 20.30 | 78311 | 15608 | 1.11% |
| 2026-04-01 | 20.30 | 20.27 | 0.27 | 1.35% | 20.15 | 20.47 | 82115 | 16667 | 1.17% |
| 2026-03-31 | 20.47 | 20.00 | -0.33 | -1.62% | 19.94 | 20.60 | 119011 | 24131 | 1.69% |
| 2026-03-30 | 19.36 | 20.33 | 0.76 | 3.88% | 19.30 | 20.63 | 164582 | 33137 | 2.34% |
| 2026-03-27 | 18.85 | 19.57 | 0.46 | 2.41% | 18.77 | 19.65 | 87075 | 16842 | 1.24% |
| 2026-03-26 | 19.67 | 19.11 | -0.55 | -2.80% | 19.06 | 19.67 | 86895 | 16774 | 1.24% |
| 2026-03-25 | 19.65 | 19.66 | 0.03 | 0.15% | 19.53 | 19.98 | 98531 | 19480 | 1.40% |
| 2026-03-24 | 19.52 | 19.63 | 0.45 | 2.35% | 19.16 | 19.65 | 95675 | 18551 | 1.36% |
| 2026-03-23 | 19.95 | 19.18 | -1.17 | -5.75% | 19.02 | 20.05 | 148466 | 29071 | 2.11% |
| 2026-03-20 | 21.42 | 20.35 | -0.99 | -4.64% | 20.35 | 21.53 | 126467 | 26311 | 1.80% |
| 2026-03-19 | 21.43 | 21.34 | -0.36 | -1.66% | 21.28 | 21.68 | 80824 | 17357 | 1.15% |
| 2026-03-18 | 21.46 | 21.70 | 0.20 | 0.93% | 21.36 | 21.81 | 84349 | 18186 | 1.20% |
| 2026-03-17 | 21.70 | 21.50 | -0.27 | -1.24% | 21.45 | 21.95 | 100284 | 21704 | 1.43% |
| 2026-03-16 | 22.12 | 21.77 | 0.07 | 0.32% | 21.70 | 22.28 | 115912 | 25427 | 1.65% |