当前时间：2026-06-22 22:56:48 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 | 17.08 | 17.13 | -0.06 | -0.35% | 16.65 | 17.18 | 71391 | 12091 | 1.12% |
| 2026-06-18 | 17.36 | 17.19 | -0.11 | -0.64% | 17.02 | 17.44 | 60507 | 10393 | 0.95% |
| 2026-06-17 | 17.59 | 17.30 | -0.44 | -2.48% | 17.13 | 17.79 | 81723 | 14142 | 1.28% |
| 2026-06-16 | 18.21 | 17.74 | -0.47 | -2.58% | 17.59 | 18.29 | 77948 | 13862 | 1.22% |
| 2026-06-15 | 18.03 | 18.21 | 0.12 | 0.66% | 17.91 | 18.48 | 62103 | 11292 | 0.99% |
| 2026-06-12 | 17.81 | 18.09 | 0.23 | 1.29% | 17.40 | 18.17 | 64776 | 11572 | 1.03% |
| 2026-06-11 | 17.76 | 17.86 | 0.04 | 0.22% | 17.54 | 18.18 | 61998 | 11102 | 0.99% |
| 2026-06-10 | 17.59 | 17.82 | 0.18 | 1.02% | 17.52 | 18.11 | 54575 | 9728 | 0.87% |
| 2026-06-09 | 18.07 | 17.64 | -0.51 | -2.81% | 17.50 | 18.14 | 62936 | 11131 | 1.00% |
| 2026-06-08 | 18.06 | 18.15 | 0.04 | 0.22% | 17.85 | 18.94 | 103661 | 18958 | 1.65% |
| 2026-06-05 | 17.89 | 18.11 | 0.28 | 1.57% | 17.50 | 18.43 | 105772 | 19153 | 1.68% |
| 2026-06-04 | 19.50 | 17.83 | -2.48 | -12.21% | 17.72 | 19.93 | 260903 | 48130 | 4.15% |
| 2026-06-03 | 20.05 | 20.31 | 0.37 | 1.86% | 19.73 | 20.47 | 83691 | 16772 | 1.33% |
| 2026-06-02 | 20.47 | 19.94 | -0.81 | -3.90% | 19.94 | 20.64 | 78773 | 15847 | 1.25% |
| 2026-06-01 | 19.99 | 20.75 | 0.64 | 3.18% | 19.86 | 20.99 | 130300 | 26768 | 2.07% |
| 2026-05-29 | 19.82 | 20.11 | 0.29 | 1.46% | 19.60 | 20.30 | 92018 | 18394 | 1.47% |
| 2026-05-28 | 19.72 | 19.82 | -0.01 | -0.05% | 19.40 | 19.96 | 79039 | 15596 | 1.26% |
| 2026-05-27 | 20.31 | 19.83 | -0.39 | -1.93% | 19.73 | 20.50 | 80655 | 16127 | 1.28% |
| 2026-05-26 | 19.88 | 20.22 | 0.22 | 1.10% | 19.88 | 20.82 | 115574 | 23489 | 1.84% |
| 2026-05-25 | 19.97 | 20.25 | 0.23 | 1.15% | 19.65 | 20.59 | 102772 | 20667 | 1.64% |
| 2026-05-22 | 20.70 | 20.02 | -0.54 | -2.63% | 19.80 | 20.85 | 94079 | 18996 | 1.50% |
| 2026-05-21 | 20.83 | 20.56 | -0.19 | -0.92% | 20.45 | 21.23 | 93803 | 19534 | 1.49% |
| 2026-05-20 | 21.17 | 20.75 | -0.57 | -2.67% | 20.63 | 21.54 | 101354 | 21207 | 1.61% |
| 2026-05-19 | 21.66 | 21.32 | -0.02 | -0.09% | 20.79 | 22.19 | 113417 | 24299 | 1.81% |
| 2026-05-18 | 21.99 | 21.34 | -0.80 | -3.61% | 21.11 | 22.32 | 110073 | 23632 | 1.75% |
| 2026-05-15 | 22.51 | 22.14 | -0.83 | -3.61% | 21.65 | 22.80 | 160405 | 35646 | 2.55% |
| 2026-05-14 | 20.67 | 22.97 | 2.30 | 11.13% | 20.62 | 23.18 | 212028 | 46844 | 3.38% |
| 2026-05-13 | 20.93 | 20.67 | -0.25 | -1.20% | 20.54 | 21.17 | 65949 | 13670 | 1.05% |
| 2026-05-12 | 22.18 | 20.92 | -1.28 | -5.77% | 20.87 | 22.18 | 103567 | 22092 | 1.65% |
| 2026-05-11 | 22.45 | 22.20 | -0.03 | -0.13% | 21.93 | 22.67 | 93132 | 20818 | 1.48% |
| 2026-05-08 | 22.58 | 22.23 | -0.45 | -1.98% | 22.10 | 23.02 | 79794 | 17881 | 1.27% |
| 2026-05-07 | 22.98 | 22.68 | -0.38 | -1.65% | 22.48 | 23.10 | 66539 | 15113 | 1.06% |
| 2026-05-06 | 22.60 | 23.06 | 0.31 | 1.36% | 22.48 | 23.14 | 96210 | 21981 | 1.53% |
| 2026-04-30 | 22.29 | 22.75 | 0.23 | 1.02% | 22.28 | 23.13 | 112613 | 25639 | 1.79% |
| 2026-04-29 | 21.74 | 22.52 | 0.78 | 3.59% | 21.48 | 22.82 | 119724 | 26767 | 1.91% |
| 2026-04-28 | 21.49 | 21.74 | 0.25 | 1.16% | 21.20 | 21.74 | 65212 | 13982 | 1.04% |
| 2026-04-27 | 21.79 | 21.49 | -0.28 | -1.29% | 21.33 | 21.97 | 74117 | 15997 | 1.18% |
| 2026-04-24 | 22.20 | 21.77 | -0.53 | -2.38% | 21.72 | 22.38 | 100023 | 22039 | 1.59% |
| 2026-04-23 | 22.14 | 22.30 | 0.01 | 0.04% | 21.91 | 22.80 | 128384 | 28634 | 2.04% |
| 2026-04-22 | 22.26 | 22.29 | 0.12 | 0.54% | 22.08 | 23.55 | 204486 | 46485 | 3.26% |
| 2026-04-21 | 21.78 | 22.17 | 0.25 | 1.14% | 21.78 | 22.48 | 90756 | 20129 | 1.45% |
| 2026-04-20 | 22.00 | 21.92 | 0.03 | 0.14% | 21.46 | 22.50 | 92492 | 20172 | 1.47% |
| 2026-04-17 | 21.97 | 21.89 | -0.23 | -1.04% | 21.65 | 22.15 | 77571 | 17006 | 1.24% |
| 2026-04-16 | 21.98 | 22.12 | 0.16 | 0.73% | 21.49 | 22.28 | 110439 | 24197 | 1.76% |
| 2026-04-15 | 21.54 | 21.96 | 0.25 | 1.15% | 21.31 | 22.08 | 108117 | 23432 | 1.72% |
| 2026-04-14 | 21.33 | 21.71 | 0.22 | 1.02% | 20.91 | 21.95 | 126938 | 27321 | 2.02% |
| 2026-04-13 | 20.83 | 21.49 | 0.82 | 3.97% | 20.60 | 21.98 | 137414 | 29514 | 2.19% |
| 2026-04-10 | 20.77 | 20.67 | -0.16 | -0.77% | 20.50 | 20.96 | 52772 | 10936 | 0.84% |
| 2026-04-09 | 20.65 | 20.83 | 0.18 | 0.87% | 20.43 | 20.91 | 70661 | 14650 | 1.13% |
| 2026-04-08 | 20.11 | 20.65 | 0.43 | 2.13% | 20.11 | 20.77 | 89038 | 18313 | 1.42% |
| 2026-04-07 | 19.40 | 20.22 | 0.67 | 3.43% | 19.30 | 20.74 | 99271 | 19978 | 1.58% |
| 2026-04-03 | 20.37 | 19.55 | -0.91 | -4.45% | 19.32 | 20.37 | 82108 | 16165 | 1.31% |
| 2026-04-02 | 19.80 | 20.46 | 0.60 | 3.02% | 19.77 | 21.10 | 118587 | 24334 | 1.89% |
| 2026-04-01 | 19.92 | 19.86 | 0.14 | 0.71% | 19.40 | 19.95 | 69712 | 13738 | 1.11% |
| 2026-03-31 | 20.54 | 19.72 | -0.82 | -3.99% | 19.66 | 20.79 | 63060 | 12664 | 1.00% |
| 2026-03-30 | 20.43 | 20.54 | 0.07 | 0.34% | 20.32 | 21.02 | 71241 | 14709 | 1.13% |
| 2026-03-27 | 20.17 | 20.47 | -0.02 | -0.10% | 20.11 | 21.13 | 91791 | 19010 | 1.46% |
| 2026-03-26 | 19.87 | 20.49 | 0.61 | 3.07% | 19.40 | 20.53 | 129285 | 25914 | 2.06% |
| 2026-03-25 | 19.69 | 19.88 | 0.20 | 1.02% | 19.62 | 20.20 | 58015 | 11556 | 0.92% |
| 2026-03-24 | 19.99 | 19.68 | -0.09 | -0.46% | 19.14 | 20.08 | 87039 | 16979 | 1.39% |
| 2026-03-23 | 21.07 | 19.77 | -1.43 | -6.75% | 19.56 | 21.13 | 114506 | 23095 | 1.82% |
| 2026-03-20 | 21.26 | 21.20 | 0.01 | 0.05% | 21.20 | 21.84 | 73777 | 15843 | 1.17% |
| 2026-03-19 | 21.58 | 21.19 | -0.49 | -2.26% | 21.02 | 21.70 | 60071 | 12769 | 0.96% |
| 2026-03-18 | 21.89 | 21.68 | -0.10 | -0.46% | 21.34 | 22.00 | 93086 | 20074 | 1.48% |
| 2026-03-17 | 22.00 | 21.78 | -0.27 | -1.22% | 21.72 | 22.56 | 89951 | 19905 | 1.43% |
| 2026-03-16 | 22.00 | 22.05 | 0.13 | 0.59% | 21.92 | 22.66 | 98599 | 21921 | 1.57% |