当前时间：2026-06-22 14:02:56 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 19.51 | 19.73 | 0.32 | 1.65% | 19.01 | 19.85 | 114018 | 22214 | 6.18% |
| 2026-06-17 | 18.40 | 19.41 | 0.76 | 4.08% | 18.39 | 19.77 | 144504 | 27871 | 7.83% |
| 2026-06-16 | 18.30 | 18.65 | 0.52 | 2.87% | 17.96 | 19.27 | 159197 | 29867 | 8.63% |
| 2026-06-15 | 17.25 | 18.13 | 1.17 | 6.90% | 17.05 | 18.26 | 148758 | 26509 | 8.06% |
| 2026-06-12 | 18.07 | 16.96 | -1.12 | -6.19% | 16.86 | 18.35 | 221713 | 39195 | 12.02% |
| 2026-06-11 | 17.80 | 18.08 | 0.10 | 0.56% | 17.60 | 19.00 | 260560 | 47801 | 14.12% |
| 2026-06-10 | 17.53 | 17.98 | 0.15 | 0.84% | 17.39 | 18.83 | 322253 | 57915 | 17.47% |
| 2026-06-09 | 16.74 | 17.83 | -3.09 | -14.77% | 16.74 | 18.21 | 579929 | 100276 | 31.44% |
| 2026-06-05 | 20.36 | 20.92 | 0.45 | 2.20% | 19.96 | 21.87 | 208556 | 43764 | 11.30% |
| 2026-06-04 | 21.15 | 20.47 | -0.98 | -4.57% | 20.30 | 21.26 | 230577 | 47709 | 12.50% |
| 2026-06-03 | 21.68 | 21.45 | -0.42 | -1.92% | 21.15 | 22.45 | 184253 | 40347 | 9.99% |
| 2026-06-02 | 21.50 | 21.87 | 0.71 | 3.36% | 21.50 | 23.00 | 211253 | 46850 | 11.45% |
| 2026-06-01 | 22.10 | 21.16 | -0.95 | -4.30% | 21.00 | 22.53 | 244199 | 52991 | 13.24% |
| 2026-05-29 | 25.69 | 22.11 | -3.58 | -13.94% | 22.00 | 25.70 | 397375 | 92928 | 21.54% |
| 2026-05-28 | 25.90 | 25.69 | -0.73 | -2.76% | 25.17 | 26.81 | 322881 | 82878 | 17.50% |
| 2026-05-27 | 24.80 | 26.42 | 1.52 | 6.10% | 24.00 | 26.58 | 449641 | 113956 | 24.37% |
| 2026-05-26 | 23.77 | 24.90 | 0.80 | 3.32% | 23.54 | 25.36 | 396801 | 98054 | 21.51% |
| 2026-05-25 | 23.38 | 24.10 | 0.48 | 2.03% | 23.10 | 25.37 | 393035 | 94638 | 21.30% |
| 2026-05-22 | 23.00 | 23.62 | 0.46 | 1.99% | 22.30 | 23.97 | 354268 | 82766 | 19.20% |
| 2026-05-21 | 21.91 | 23.16 | 1.78 | 8.33% | 21.27 | 24.38 | 540533 | 124498 | 29.30% |
| 2026-05-20 | 22.56 | 21.38 | -1.40 | -6.15% | 20.90 | 23.54 | 430277 | 93826 | 23.32% |
| 2026-05-19 | 22.76 | 22.78 | -0.44 | -1.89% | 22.05 | 23.76 | 302837 | 68809 | 16.42% |
| 2026-05-18 | 22.75 | 23.22 | -0.56 | -2.35% | 22.20 | 23.60 | 333637 | 76520 | 18.08% |
| 2026-05-15 | 21.77 | 23.78 | 1.80 | 8.19% | 21.15 | 23.99 | 428027 | 97180 | 23.20% |
| 2026-05-14 | 21.23 | 21.98 | 0.60 | 2.81% | 21.04 | 22.35 | 320698 | 69986 | 17.38% |
| 2026-05-13 | 20.47 | 21.38 | 0.65 | 3.14% | 20.19 | 21.73 | 239336 | 50885 | 12.97% |
| 2026-05-12 | 20.58 | 20.73 | 0.03 | 0.14% | 20.40 | 21.12 | 198769 | 41258 | 10.77% |
| 2026-05-11 | 20.61 | 20.70 | 0.09 | 0.44% | 20.36 | 21.17 | 213500 | 44286 | 11.57% |
| 2026-05-08 | 20.30 | 20.61 | 0.10 | 0.49% | 20.16 | 20.93 | 171515 | 35224 | 9.30% |
| 2026-05-07 | 20.77 | 20.51 | -0.46 | -2.19% | 20.49 | 21.09 | 243825 | 50396 | 13.22% |
| 2026-05-06 | 20.63 | 20.97 | 0.75 | 3.71% | 20.31 | 21.33 | 316222 | 66342 | 17.14% |
| 2026-04-30 | 19.50 | 20.22 | 0.73 | 3.75% | 19.50 | 20.51 | 273119 | 55087 | 14.80% |
| 2026-04-29 | 19.00 | 19.49 | 0.33 | 1.72% | 18.78 | 19.64 | 229040 | 44373 | 12.42% |
| 2026-04-28 | 19.59 | 19.16 | -0.33 | -1.69% | 19.00 | 19.85 | 251957 | 48751 | 13.66% |
| 2026-04-27 | 18.72 | 19.49 | 2.21 | 12.79% | 18.50 | 20.16 | 388595 | 75456 | 21.06% |
| 2026-04-24 | 16.23 | 17.28 | 0.88 | 5.37% | 16.23 | 17.40 | 174356 | 29721 | 9.45% |
| 2026-04-23 | 17.08 | 16.40 | -0.68 | -3.98% | 16.10 | 17.18 | 138126 | 22797 | 7.49% |
| 2026-04-22 | 16.86 | 17.08 | 0.01 | 0.06% | 16.82 | 17.30 | 105070 | 17931 | 5.70% |
| 2026-04-21 | 17.19 | 17.07 | -0.04 | -0.23% | 16.66 | 17.20 | 105943 | 17849 | 5.74% |
| 2026-04-20 | 17.09 | 17.11 | -0.19 | -1.10% | 16.79 | 17.29 | 132207 | 22461 | 7.17% |
| 2026-04-17 | 17.23 | 17.30 | 0.27 | 1.59% | 16.99 | 17.49 | 137429 | 23806 | 7.45% |
| 2026-04-16 | 16.85 | 17.03 | 0.20 | 1.19% | 16.58 | 17.15 | 103163 | 17419 | 5.59% |
| 2026-04-15 | 17.25 | 16.83 | -0.28 | -1.64% | 16.79 | 17.44 | 148028 | 25322 | 8.02% |
| 2026-04-14 | 16.89 | 17.11 | 0.38 | 2.27% | 16.81 | 17.88 | 166363 | 28778 | 9.02% |
| 2026-04-13 | 16.67 | 16.73 | -0.13 | -0.77% | 16.62 | 17.00 | 107668 | 18099 | 5.84% |
| 2026-04-10 | 17.30 | 16.86 | -0.28 | -1.63% | 16.85 | 17.52 | 147039 | 25271 | 7.97% |
| 2026-04-09 | 17.48 | 17.14 | -0.71 | -3.98% | 17.08 | 17.55 | 154035 | 26540 | 8.35% |
| 2026-04-08 | 17.65 | 17.85 | 0.71 | 4.14% | 17.42 | 17.88 | 183509 | 32524 | 9.95% |
| 2026-04-07 | 17.18 | 17.14 | 0.04 | 0.23% | 16.80 | 17.59 | 132539 | 22830 | 7.18% |
| 2026-04-03 | 17.96 | 17.10 | -0.51 | -2.90% | 16.85 | 17.97 | 169906 | 29180 | 9.21% |
| 2026-04-02 | 17.56 | 17.61 | 0.09 | 0.51% | 17.34 | 18.25 | 255653 | 45307 | 13.86% |
| 2026-04-01 | 16.51 | 17.52 | 1.68 | 10.61% | 16.20 | 18.10 | 355251 | 61290 | 19.26% |
| 2026-03-31 | 16.46 | 15.84 | -0.62 | -3.77% | 15.82 | 16.56 | 92760 | 14943 | 5.03% |
| 2026-03-30 | 16.25 | 16.46 | -0.11 | -0.66% | 15.95 | 16.51 | 93064 | 15104 | 5.04% |
| 2026-03-27 | 16.00 | 16.57 | 0.23 | 1.41% | 15.95 | 16.85 | 124054 | 20408 | 6.72% |
| 2026-03-26 | 16.88 | 16.34 | -0.54 | -3.20% | 16.08 | 16.90 | 139992 | 22954 | 7.59% |
| 2026-03-25 | 17.15 | 16.88 | -0.01 | -0.06% | 16.76 | 17.68 | 193938 | 33265 | 10.51% |
| 2026-03-24 | 16.69 | 16.89 | 0.53 | 3.24% | 15.90 | 16.94 | 212454 | 34848 | 11.52% |
| 2026-03-23 | 16.60 | 16.36 | -0.59 | -3.48% | 16.19 | 17.18 | 205730 | 34237 | 11.15% |
| 2026-03-20 | 17.60 | 16.95 | -0.59 | -3.36% | 16.90 | 18.05 | 218103 | 38223 | 11.82% |
| 2026-03-19 | 18.21 | 17.54 | -1.24 | -6.60% | 17.39 | 18.34 | 211683 | 37796 | 11.47% |
| 2026-03-18 | 18.52 | 18.78 | 0.34 | 1.84% | 18.35 | 19.08 | 232994 | 43597 | 12.63% |
| 2026-03-17 | 18.96 | 18.44 | -0.02 | -0.11% | 18.39 | 19.79 | 313669 | 59592 | 17.00% |
| 2026-03-16 | 19.53 | 18.46 | -0.92 | -4.75% | 17.74 | 19.85 | 357084 | 65598 | 19.36% |