当前时间：2026-06-25 13:34:40 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 17.25 | 17.85 | 0.46 | 2.65% | 16.80 | 18.05 | 719251 | 125907 | 7.87% |
| 2026-06-23 | 18.50 | 17.39 | -1.02 | -5.54% | 17.31 | 18.60 | 762849 | 136246 | 8.34% |
| 2026-06-22 | 17.02 | 18.41 | 0.99 | 5.68% | 16.74 | 18.44 | 950229 | 168048 | 10.39% |
| 2026-06-18 | 17.75 | 17.42 | -0.49 | -2.74% | 17.28 | 18.05 | 648421 | 114065 | 7.09% |
| 2026-06-17 | 18.35 | 17.91 | -0.52 | -2.82% | 17.74 | 18.52 | 757405 | 137044 | 8.28% |
| 2026-06-16 | 17.83 | 18.43 | 0.50 | 2.79% | 17.39 | 18.75 | 999627 | 182018 | 10.93% |
| 2026-06-15 | 18.00 | 17.93 | 0.06 | 0.34% | 17.51 | 18.48 | 1044517 | 187678 | 11.43% |
| 2026-06-12 | 17.26 | 17.87 | 0.67 | 3.90% | 17.20 | 18.36 | 1197916 | 212873 | 13.10% |
| 2026-06-11 | 16.63 | 17.20 | 0.57 | 3.43% | 16.62 | 17.80 | 1077453 | 184886 | 11.79% |
| 2026-06-10 | 16.38 | 16.63 | 0.07 | 0.42% | 16.33 | 17.45 | 683145 | 114899 | 7.47% |
| 2026-06-09 | 16.25 | 16.56 | 0.47 | 2.92% | 15.82 | 16.68 | 541638 | 87859 | 5.92% |
| 2026-06-08 | 16.69 | 16.09 | -0.91 | -5.35% | 15.71 | 17.26 | 536205 | 87551 | 5.87% |
| 2026-06-05 | 17.20 | 17.00 | -0.20 | -1.16% | 16.61 | 17.70 | 525483 | 89853 | 5.75% |
| 2026-06-04 | 17.55 | 17.20 | -0.61 | -3.43% | 16.94 | 17.60 | 515866 | 89017 | 5.64% |
| 2026-06-03 | 17.65 | 17.81 | 0.00 | 0.00% | 17.55 | 18.25 | 420210 | 75474 | 4.60% |
| 2026-06-02 | 18.06 | 17.81 | -0.07 | -0.39% | 17.05 | 18.10 | 469686 | 82393 | 5.14% |
| 2026-06-01 | 18.15 | 17.88 | -0.27 | -1.49% | 17.84 | 18.40 | 355645 | 64450 | 3.89% |
| 2026-05-29 | 18.79 | 18.15 | -0.47 | -2.52% | 18.00 | 18.98 | 452613 | 83516 | 4.95% |
| 2026-05-28 | 18.88 | 18.62 | -0.20 | -1.06% | 18.12 | 19.15 | 441667 | 81888 | 4.83% |
| 2026-05-27 | 19.58 | 18.82 | -0.86 | -4.37% | 18.69 | 19.80 | 481788 | 92087 | 5.27% |
| 2026-05-26 | 19.50 | 19.68 | -0.09 | -0.46% | 18.92 | 19.88 | 569019 | 110450 | 6.22% |
| 2026-05-25 | 20.50 | 19.77 | -0.69 | -3.37% | 19.66 | 20.64 | 546994 | 109286 | 5.98% |
| 2026-05-22 | 20.23 | 20.46 | 0.53 | 2.66% | 19.75 | 20.50 | 483302 | 97477 | 5.29% |
| 2026-05-21 | 20.73 | 19.93 | -0.66 | -3.21% | 19.91 | 21.08 | 605978 | 124681 | 6.63% |
| 2026-05-20 | 20.29 | 20.59 | 0.29 | 1.43% | 19.73 | 21.09 | 842976 | 171801 | 9.22% |
| 2026-05-19 | 21.05 | 20.30 | -0.93 | -4.38% | 20.08 | 21.18 | 701288 | 142977 | 7.67% |
| 2026-05-18 | 21.04 | 21.23 | 0.00 | 0.00% | 20.50 | 21.80 | 630745 | 133942 | 6.90% |
| 2026-05-15 | 21.60 | 21.23 | -0.53 | -2.44% | 21.02 | 22.25 | 764182 | 165301 | 8.36% |
| 2026-05-14 | 22.92 | 21.76 | -1.14 | -4.98% | 21.71 | 23.16 | 749081 | 167127 | 8.19% |
| 2026-05-13 | 23.47 | 22.90 | -0.57 | -2.43% | 22.85 | 23.65 | 766193 | 177060 | 8.38% |
| 2026-05-12 | 24.44 | 23.47 | -0.67 | -2.78% | 23.14 | 24.55 | 752051 | 177516 | 8.23% |
| 2026-05-11 | 24.71 | 24.14 | -0.33 | -1.35% | 23.97 | 25.30 | 915375 | 223469 | 10.01% |
| 2026-05-08 | 25.60 | 24.47 | -1.15 | -4.49% | 24.30 | 26.66 | 1265983 | 319826 | 13.85% |
| 2026-05-07 | 26.48 | 25.62 | -0.86 | -3.25% | 24.70 | 26.50 | 1325906 | 335645 | 14.50% |
| 2026-05-06 | 27.17 | 26.48 | -1.10 | -3.99% | 26.17 | 27.58 | 1558099 | 417193 | 17.04% |
| 2026-04-30 | 27.93 | 27.58 | -0.03 | -0.11% | 26.94 | 28.28 | 1410287 | 389251 | 15.43% |
| 2026-04-29 | 25.24 | 27.61 | 2.51 | 10.00% | 24.70 | 27.61 | 1367450 | 364038 | 14.96% |
| 2026-04-28 | 24.92 | 25.10 | 0.27 | 1.09% | 24.53 | 26.00 | 1583821 | 398831 | 17.32% |
| 2026-04-27 | 22.80 | 24.83 | 2.26 | 10.01% | 22.80 | 24.83 | 1194803 | 290753 | 13.07% |
| 2026-04-24 | 19.28 | 22.57 | 2.05 | 9.99% | 19.28 | 22.57 | 1823146 | 395379 | 19.94% |
| 2026-04-23 | 22.00 | 20.52 | -2.28 | -10.00% | 20.52 | 22.00 | 481302 | 100034 | 5.26% |
| 2026-04-22 | 21.00 | 22.80 | 1.51 | 7.09% | 20.70 | 22.94 | 1076133 | 234920 | 11.77% |
| 2026-04-21 | 21.76 | 21.29 | -0.06 | -0.28% | 21.13 | 21.89 | 672291 | 144379 | 7.35% |
| 2026-04-20 | 21.67 | 21.35 | -0.36 | -1.66% | 21.20 | 22.20 | 773541 | 166364 | 8.46% |
| 2026-04-17 | 20.51 | 21.71 | 1.20 | 5.85% | 20.50 | 21.90 | 1107640 | 237029 | 12.12% |
| 2026-04-16 | 19.34 | 20.51 | 1.52 | 8.00% | 19.17 | 20.58 | 1211288 | 243590 | 13.25% |
| 2026-04-15 | 19.73 | 18.99 | -0.12 | -0.63% | 18.46 | 20.21 | 965201 | 185584 | 10.56% |
| 2026-04-14 | 18.55 | 19.11 | 0.77 | 4.20% | 18.37 | 19.29 | 741175 | 138706 | 8.11% |
| 2026-04-13 | 17.72 | 18.34 | 0.52 | 2.92% | 17.68 | 18.49 | 651569 | 118652 | 7.13% |
| 2026-04-10 | 17.69 | 17.82 | 0.22 | 1.25% | 17.60 | 18.20 | 529047 | 94615 | 5.79% |
| 2026-04-09 | 17.44 | 17.60 | -0.10 | -0.56% | 17.21 | 17.90 | 382475 | 67273 | 4.18% |
| 2026-04-08 | 17.18 | 17.70 | 0.96 | 5.73% | 17.11 | 17.75 | 490978 | 85845 | 5.37% |
| 2026-04-07 | 16.52 | 16.74 | 0.23 | 1.39% | 16.26 | 16.89 | 326998 | 54365 | 3.58% |
| 2026-04-03 | 17.12 | 16.51 | -0.65 | -3.79% | 16.46 | 17.30 | 363625 | 60573 | 3.98% |
| 2026-04-02 | 16.82 | 17.16 | 0.21 | 1.24% | 16.63 | 17.58 | 542992 | 93575 | 5.94% |
| 2026-04-01 | 17.32 | 16.95 | -0.07 | -0.41% | 16.79 | 17.38 | 394570 | 67085 | 4.32% |
| 2026-03-31 | 17.65 | 17.02 | -0.71 | -4.00% | 17.00 | 17.72 | 573270 | 99213 | 6.27% |
| 2026-03-30 | 17.56 | 17.73 | 0.25 | 1.43% | 17.51 | 18.07 | 908191 | 161509 | 9.93% |
| 2026-03-27 | 15.68 | 17.48 | 1.59 | 10.01% | 15.61 | 17.48 | 1040453 | 176099 | 11.38% |
| 2026-03-26 | 15.71 | 15.89 | 0.08 | 0.51% | 15.67 | 16.45 | 477275 | 76716 | 5.22% |
| 2026-03-25 | 16.00 | 15.81 | 0.16 | 1.02% | 15.63 | 16.20 | 450118 | 71407 | 4.92% |
| 2026-03-24 | 15.21 | 15.65 | 0.94 | 6.39% | 14.87 | 15.68 | 503456 | 77010 | 5.51% |
| 2026-03-23 | 15.00 | 14.71 | -0.90 | -5.77% | 14.59 | 15.55 | 500331 | 75062 | 5.47% |
| 2026-03-20 | 15.70 | 15.61 | -0.09 | -0.57% | 15.48 | 16.18 | 413360 | 65406 | 4.52% |
| 2026-03-19 | 16.46 | 15.70 | -1.18 | -6.99% | 15.60 | 16.46 | 526899 | 84034 | 5.76% |
| 2026-03-18 | 17.32 | 16.88 | -0.43 | -2.48% | 16.55 | 17.42 | 393606 | 66343 | 4.31% |
| 2026-03-17 | 17.67 | 17.31 | -0.36 | -2.04% | 17.30 | 18.15 | 344773 | 61003 | 3.77% |