当前时间：2026-06-22 19:26:54 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 | 15.46 | 15.68 | 0.21 | 1.36% | 14.90 | 15.81 | 45208 | 6899 | 5.33% |
| 2026-06-18 | 15.56 | 15.47 | -0.21 | -1.34% | 15.28 | 15.76 | 37107 | 5746 | 4.38% |
| 2026-06-17 | 16.12 | 15.68 | -0.67 | -4.10% | 15.51 | 16.39 | 39677 | 6301 | 4.68% |
| 2026-06-16 | 16.28 | 16.35 | 0.30 | 1.87% | 15.69 | 16.59 | 45927 | 7412 | 5.42% |
| 2026-06-15 | 16.45 | 16.05 | 0.37 | 2.36% | 15.72 | 17.01 | 49594 | 8141 | 5.85% |
| 2026-06-12 | 16.04 | 15.68 | -0.15 | -0.95% | 15.42 | 16.10 | 38399 | 6046 | 4.53% |
| 2026-06-11 | 15.88 | 15.83 | -0.21 | -1.31% | 15.39 | 16.07 | 25276 | 3964 | 2.98% |
| 2026-06-10 | 16.23 | 16.04 | -0.31 | -1.90% | 15.61 | 16.35 | 31034 | 4935 | 3.66% |
| 2026-06-09 | 16.23 | 16.35 | 0.06 | 0.37% | 16.03 | 16.56 | 37577 | 6131 | 4.43% |
| 2026-06-08 | 16.60 | 16.29 | -0.47 | -2.80% | 15.86 | 16.92 | 48822 | 8011 | 5.76% |
| 2026-06-05 | 16.19 | 16.76 | 0.50 | 3.08% | 15.82 | 17.04 | 38697 | 6369 | 4.56% |
| 2026-06-04 | 16.65 | 16.26 | -0.40 | -2.40% | 15.98 | 16.71 | 29451 | 4786 | 3.47% |
| 2026-06-03 | 16.87 | 16.66 | -0.01 | -0.06% | 16.43 | 16.88 | 29746 | 4945 | 3.51% |
| 2026-06-02 | 17.66 | 16.92 | -0.66 | -3.75% | 16.86 | 17.94 | 40729 | 6954 | 4.80% |
| 2026-06-01 | 17.01 | 17.58 | 0.52 | 3.05% | 16.76 | 17.82 | 43758 | 7640 | 5.16% |
| 2026-05-29 | 17.64 | 17.06 | -0.57 | -3.23% | 16.80 | 17.79 | 37599 | 6503 | 4.43% |
| 2026-05-28 | 17.28 | 17.63 | 0.19 | 1.09% | 17.05 | 17.87 | 30313 | 5283 | 3.58% |
| 2026-05-27 | 17.90 | 17.44 | -0.46 | -2.57% | 17.11 | 17.96 | 40891 | 7101 | 4.82% |
| 2026-05-26 | 18.46 | 17.90 | -0.56 | -3.03% | 17.64 | 18.67 | 45646 | 8190 | 5.38% |
| 2026-05-25 | 19.10 | 18.46 | -0.64 | -3.35% | 18.22 | 19.40 | 39909 | 7421 | 4.71% |
| 2026-05-22 | 18.91 | 19.10 | 0.58 | 3.13% | 18.41 | 19.22 | 37345 | 7046 | 4.40% |
| 2026-05-21 | 19.25 | 18.52 | -0.78 | -4.04% | 18.42 | 19.68 | 39914 | 7600 | 4.71% |
| 2026-05-20 | 19.29 | 19.30 | -0.08 | -0.41% | 18.98 | 19.33 | 28151 | 5392 | 3.32% |
| 2026-05-19 | 19.37 | 19.38 | 0.00 | 0.00% | 19.08 | 19.64 | 31714 | 6122 | 3.74% |
| 2026-05-18 | 19.03 | 19.38 | 0.23 | 1.20% | 18.83 | 19.47 | 36702 | 7059 | 4.33% |
| 2026-05-15 | 19.22 | 19.15 | -0.05 | -0.26% | 18.91 | 19.50 | 42311 | 8089 | 4.99% |
| 2026-05-14 | 19.49 | 19.20 | -0.12 | -0.62% | 19.02 | 19.49 | 34238 | 6584 | 4.04% |
| 2026-05-13 | 19.39 | 19.32 | -0.03 | -0.16% | 19.08 | 19.68 | 47677 | 9234 | 5.62% |
| 2026-05-12 | 19.69 | 19.35 | -0.29 | -1.48% | 19.12 | 19.97 | 49313 | 9606 | 5.82% |
| 2026-05-11 | 19.30 | 19.64 | -0.07 | -0.36% | 19.05 | 19.72 | 67308 | 13086 | 7.94% |
| 2026-05-08 | 19.20 | 19.71 | 0.47 | 2.44% | 18.75 | 19.84 | 86090 | 16801 | 10.15% |
| 2026-05-07 | 18.87 | 19.24 | 0.25 | 1.32% | 18.87 | 19.59 | 71568 | 13771 | 8.44% |
| 2026-05-06 | 18.82 | 18.99 | 0.18 | 0.96% | 18.61 | 19.19 | 97305 | 18396 | 11.48% |
| 2026-04-30 | 18.61 | 18.81 | 0.07 | 0.37% | 18.22 | 18.85 | 96010 | 17910 | 11.32% |
| 2026-04-29 | 18.24 | 18.74 | 0.52 | 2.85% | 18.13 | 19.50 | 129157 | 24238 | 15.23% |
| 2026-04-28 | 17.48 | 18.22 | 1.29 | 7.62% | 17.20 | 18.98 | 141599 | 25985 | 16.70% |
| 2026-04-27 | 16.42 | 16.93 | 0.42 | 2.54% | 16.25 | 17.05 | 31405 | 5236 | 3.70% |
| 2026-04-24 | 16.19 | 16.51 | 0.32 | 1.98% | 15.91 | 16.68 | 28724 | 4681 | 3.39% |
| 2026-04-23 | 16.50 | 16.19 | -0.24 | -1.46% | 16.09 | 16.52 | 20370 | 3306 | 2.40% |
| 2026-04-22 | 16.45 | 16.43 | -0.10 | -0.60% | 16.25 | 16.58 | 15159 | 2490 | 1.79% |
| 2026-04-21 | 16.50 | 16.53 | 0.02 | 0.12% | 16.42 | 16.75 | 20885 | 3468 | 2.46% |
| 2026-04-20 | 16.35 | 16.51 | 0.16 | 0.98% | 16.20 | 16.59 | 17727 | 2915 | 2.09% |
| 2026-04-17 | 16.44 | 16.35 | -0.09 | -0.55% | 16.21 | 16.57 | 18721 | 3064 | 2.21% |
| 2026-04-16 | 16.06 | 16.44 | 0.48 | 3.01% | 15.81 | 16.52 | 22438 | 3645 | 2.65% |
| 2026-04-15 | 16.20 | 15.96 | -0.15 | -0.93% | 15.92 | 16.25 | 24343 | 3907 | 2.87% |
| 2026-04-14 | 16.32 | 16.11 | -0.02 | -0.12% | 15.86 | 16.47 | 26366 | 4250 | 3.11% |
| 2026-04-13 | 16.34 | 16.13 | -0.25 | -1.53% | 16.02 | 16.42 | 22440 | 3630 | 2.65% |
| 2026-04-10 | 16.35 | 16.38 | 0.09 | 0.55% | 16.33 | 16.78 | 23386 | 3863 | 2.76% |
| 2026-04-09 | 16.85 | 16.29 | -0.61 | -3.61% | 16.19 | 16.85 | 32421 | 5331 | 3.82% |
| 2026-04-08 | 16.45 | 16.90 | 1.09 | 6.89% | 16.10 | 16.95 | 38065 | 6357 | 4.49% |
| 2026-04-07 | 15.32 | 15.81 | 0.58 | 3.81% | 15.18 | 15.92 | 33744 | 5300 | 3.98% |
| 2026-04-03 | 15.93 | 15.23 | -0.62 | -3.91% | 15.07 | 15.93 | 24440 | 3737 | 2.88% |
| 2026-04-02 | 16.20 | 15.85 | -0.34 | -2.10% | 15.59 | 16.49 | 28567 | 4559 | 3.37% |
| 2026-04-01 | 16.47 | 16.19 | 0.08 | 0.50% | 15.95 | 16.74 | 33554 | 5457 | 3.96% |
| 2026-03-31 | 16.39 | 16.11 | -0.27 | -1.65% | 16.08 | 16.73 | 39090 | 6404 | 4.61% |
| 2026-03-30 | 15.46 | 16.38 | 0.10 | 0.61% | 15.45 | 16.46 | 32265 | 5213 | 3.81% |
| 2026-03-27 | 15.75 | 16.28 | 0.44 | 2.78% | 15.58 | 16.43 | 27487 | 4428 | 3.24% |
| 2026-03-26 | 16.37 | 15.84 | -0.53 | -3.24% | 15.73 | 16.52 | 31710 | 5079 | 3.74% |
| 2026-03-25 | 16.34 | 16.37 | 0.32 | 1.99% | 16.15 | 16.60 | 49407 | 8086 | 5.83% |
| 2026-03-24 | 15.34 | 16.05 | 1.30 | 8.81% | 14.93 | 16.10 | 72508 | 11327 | 8.55% |
| 2026-03-23 | 15.85 | 14.75 | -1.39 | -8.61% | 14.50 | 16.03 | 56344 | 8598 | 6.65% |
| 2026-03-20 | 16.79 | 16.14 | -0.64 | -3.81% | 16.03 | 17.10 | 37700 | 6202 | 4.45% |
| 2026-03-19 | 17.06 | 16.78 | -0.53 | -3.06% | 16.70 | 17.33 | 22869 | 3889 | 2.70% |
| 2026-03-18 | 16.99 | 17.31 | 0.35 | 2.06% | 16.73 | 17.36 | 22555 | 3846 | 2.66% |
| 2026-03-17 | 17.45 | 16.96 | -0.45 | -2.58% | 16.88 | 17.56 | 19452 | 3353 | 2.29% |
| 2026-03-16 | 17.21 | 17.41 | -0.16 | -0.91% | 17.21 | 17.73 | 24711 | 4306 | 2.91% |