当前时间：2026-06-22 16:47:00 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 | 17.74 | 17.83 | 0.09 | 0.51% | 17.10 | 17.94 | 29235 | 5134 | 3.01% |
| 2026-06-18 | 17.83 | 17.74 | -0.21 | -1.17% | 17.52 | 18.00 | 14884 | 2646 | 1.53% |
| 2026-06-17 | 18.43 | 17.95 | -0.45 | -2.45% | 17.75 | 18.43 | 21977 | 3938 | 2.26% |
| 2026-06-16 | 18.25 | 18.40 | 0.06 | 0.33% | 17.91 | 18.50 | 20055 | 3658 | 2.06% |
| 2026-06-15 | 18.82 | 18.34 | -0.44 | -2.34% | 18.22 | 19.18 | 20351 | 3769 | 2.09% |
| 2026-06-12 | 18.65 | 18.78 | 0.32 | 1.73% | 18.24 | 18.92 | 23101 | 4300 | 2.38% |
| 2026-06-11 | 18.65 | 18.46 | -0.37 | -1.96% | 18.01 | 18.77 | 18867 | 3450 | 1.94% |
| 2026-06-10 | 18.72 | 18.83 | 0.02 | 0.11% | 18.10 | 18.93 | 26625 | 4937 | 2.74% |
| 2026-06-09 | 19.17 | 18.81 | -0.28 | -1.47% | 18.75 | 19.41 | 17130 | 3255 | 1.76% |
| 2026-06-08 | 19.22 | 19.09 | -0.63 | -3.19% | 18.60 | 19.93 | 21839 | 4201 | 2.25% |
| 2026-06-05 | 19.45 | 19.72 | 0.27 | 1.39% | 19.05 | 19.92 | 18853 | 3689 | 1.94% |
| 2026-06-04 | 19.68 | 19.45 | -0.38 | -1.92% | 19.27 | 20.00 | 18235 | 3552 | 1.88% |
| 2026-06-03 | 20.53 | 19.83 | -0.70 | -3.41% | 19.67 | 20.53 | 17374 | 3473 | 1.79% |
| 2026-06-02 | 21.33 | 20.53 | -0.91 | -4.24% | 20.39 | 21.51 | 23537 | 4863 | 2.42% |
| 2026-06-01 | 19.77 | 21.44 | 1.35 | 6.72% | 19.77 | 21.51 | 30573 | 6413 | 3.14% |
| 2026-05-29 | 20.70 | 20.09 | -0.63 | -3.04% | 19.97 | 20.85 | 17863 | 3631 | 1.84% |
| 2026-05-28 | 20.63 | 20.72 | 0.12 | 0.58% | 20.20 | 20.97 | 27877 | 5728 | 2.87% |
| 2026-05-27 | 20.83 | 20.60 | -0.33 | -1.58% | 19.90 | 20.93 | 27365 | 5565 | 2.81% |
| 2026-05-26 | 21.38 | 20.93 | -0.46 | -2.15% | 20.60 | 21.38 | 17568 | 3661 | 1.81% |
| 2026-05-25 | 22.12 | 21.39 | -0.56 | -2.55% | 21.15 | 22.27 | 19748 | 4240 | 2.03% |
| 2026-05-22 | 21.78 | 21.95 | 0.24 | 1.11% | 21.18 | 22.22 | 18379 | 4001 | 1.89% |
| 2026-05-21 | 22.72 | 21.71 | -0.97 | -4.28% | 21.60 | 22.85 | 30921 | 6874 | 3.18% |
| 2026-05-20 | 23.07 | 22.68 | -0.45 | -1.95% | 22.48 | 23.07 | 18313 | 4151 | 1.88% |
| 2026-05-19 | 23.01 | 23.13 | 0.05 | 0.22% | 22.76 | 23.28 | 23658 | 5439 | 2.43% |
| 2026-05-18 | 22.99 | 23.08 | 0.03 | 0.13% | 22.30 | 23.09 | 27150 | 6161 | 2.79% |
| 2026-05-15 | 23.49 | 23.05 | -0.44 | -1.87% | 22.70 | 23.77 | 28778 | 6665 | 2.96% |
| 2026-05-14 | 23.28 | 23.49 | 0.36 | 1.56% | 22.80 | 23.95 | 33216 | 7794 | 3.42% |
| 2026-05-13 | 23.35 | 23.13 | -0.07 | -0.30% | 22.94 | 23.68 | 30473 | 7077 | 3.13% |
| 2026-05-12 | 23.38 | 23.20 | -0.11 | -0.47% | 23.10 | 23.69 | 35424 | 8283 | 3.64% |
| 2026-05-11 | 24.10 | 23.31 | -0.79 | -3.28% | 23.12 | 24.10 | 36166 | 8465 | 3.72% |
| 2026-05-08 | 23.48 | 24.10 | 0.85 | 3.66% | 23.06 | 24.40 | 51551 | 12299 | 5.30% |
| 2026-05-07 | 23.11 | 23.25 | 0.05 | 0.22% | 23.01 | 23.76 | 34078 | 7963 | 3.51% |
| 2026-05-06 | 23.64 | 23.20 | -0.20 | -0.85% | 22.95 | 23.69 | 45545 | 10569 | 4.68% |
| 2026-04-30 | 23.36 | 23.40 | -0.52 | -2.17% | 22.66 | 23.63 | 52205 | 12114 | 5.37% |
| 2026-04-29 | 23.44 | 23.92 | 0.48 | 2.05% | 23.38 | 24.46 | 45964 | 10988 | 4.73% |
| 2026-04-28 | 22.99 | 23.44 | 0.14 | 0.60% | 22.96 | 23.74 | 47849 | 11165 | 4.92% |
| 2026-04-27 | 23.26 | 23.30 | 0.22 | 0.95% | 22.25 | 23.35 | 43590 | 9983 | 4.48% |
| 2026-04-24 | 22.59 | 23.08 | 0.29 | 1.27% | 22.46 | 23.29 | 34254 | 7864 | 3.52% |
| 2026-04-23 | 22.99 | 22.79 | -0.20 | -0.87% | 22.60 | 23.48 | 44221 | 10178 | 4.55% |
| 2026-04-22 | 22.65 | 22.99 | 0.00 | 0.00% | 22.65 | 23.20 | 30541 | 7012 | 3.14% |
| 2026-04-21 | 22.56 | 22.99 | 0.30 | 1.32% | 22.50 | 23.40 | 35534 | 8167 | 3.66% |
| 2026-04-20 | 22.34 | 22.69 | 0.33 | 1.48% | 21.87 | 23.13 | 47447 | 10639 | 4.88% |
| 2026-04-17 | 21.48 | 22.36 | 0.77 | 3.57% | 21.35 | 22.63 | 58704 | 12905 | 6.04% |
| 2026-04-16 | 20.97 | 21.59 | 0.60 | 2.86% | 20.76 | 21.67 | 34775 | 7409 | 3.58% |
| 2026-04-15 | 21.38 | 20.99 | -0.32 | -1.50% | 20.91 | 21.39 | 20091 | 4230 | 2.07% |
| 2026-04-14 | 21.76 | 21.31 | -0.34 | -1.57% | 21.04 | 21.86 | 25877 | 5522 | 2.66% |
| 2026-04-13 | 22.30 | 21.65 | -0.71 | -3.18% | 21.45 | 22.43 | 25920 | 5621 | 2.67% |
| 2026-04-10 | 22.13 | 22.36 | 0.23 | 1.04% | 21.93 | 22.75 | 42571 | 9545 | 4.38% |
| 2026-04-09 | 22.54 | 22.13 | -0.34 | -1.51% | 21.69 | 22.54 | 42089 | 9275 | 4.33% |
| 2026-04-08 | 22.50 | 22.47 | 0.82 | 3.79% | 21.69 | 22.50 | 51792 | 11450 | 5.33% |
| 2026-04-07 | 20.58 | 21.65 | 0.97 | 4.69% | 20.44 | 22.20 | 51153 | 10988 | 5.26% |
| 2026-04-03 | 21.49 | 20.68 | -0.82 | -3.81% | 20.56 | 21.49 | 39111 | 8166 | 4.02% |
| 2026-04-02 | 22.74 | 21.50 | -1.26 | -5.54% | 21.22 | 23.08 | 47655 | 10396 | 4.90% |
| 2026-04-01 | 23.20 | 22.76 | -0.21 | -0.91% | 22.57 | 23.20 | 53059 | 12130 | 5.46% |
| 2026-03-31 | 23.00 | 22.97 | 0.12 | 0.53% | 22.72 | 23.60 | 60533 | 14005 | 6.23% |
| 2026-03-30 | 22.26 | 22.85 | 0.36 | 1.60% | 22.24 | 23.15 | 55826 | 12694 | 5.74% |
| 2026-03-27 | 22.00 | 22.49 | 0.70 | 3.21% | 21.52 | 22.66 | 55466 | 12380 | 5.71% |
| 2026-03-26 | 22.50 | 21.79 | -0.34 | -1.54% | 21.72 | 22.78 | 49641 | 10965 | 5.11% |
| 2026-03-25 | 21.69 | 22.13 | 0.44 | 2.03% | 21.26 | 22.52 | 81807 | 17971 | 8.41% |
| 2026-03-24 | 20.20 | 21.69 | 1.97 | 9.99% | 19.93 | 21.69 | 49878 | 10354 | 5.13% |
| 2026-03-23 | 20.80 | 19.72 | -1.43 | -6.76% | 19.50 | 20.95 | 55031 | 11098 | 5.66% |
| 2026-03-20 | 22.25 | 21.15 | -0.93 | -4.21% | 21.08 | 22.50 | 41357 | 8872 | 4.25% |
| 2026-03-19 | 23.12 | 22.08 | -1.28 | -5.48% | 21.96 | 23.18 | 47347 | 10619 | 4.87% |
| 2026-03-18 | 22.54 | 23.36 | 0.71 | 3.13% | 22.54 | 23.70 | 47068 | 10920 | 4.84% |
| 2026-03-17 | 23.00 | 22.65 | -0.23 | -1.01% | 22.60 | 23.27 | 35660 | 8181 | 3.67% |
| 2026-03-16 | 22.64 | 22.88 | 0.02 | 0.09% | 22.51 | 23.16 | 35335 | 8079 | 3.63% |