当前时间：2026-06-25 12:27:26 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 16.19 | 17.01 | 0.77 | 4.74% | 15.95 | 17.14 | 509827 | 84672 | 4.10% |
| 2026-06-23 | 16.90 | 16.24 | -0.96 | -5.58% | 16.21 | 17.06 | 484832 | 80732 | 3.90% |
| 2026-06-22 | 16.32 | 17.20 | 0.88 | 5.39% | 16.09 | 17.25 | 546583 | 90972 | 4.40% |
| 2026-06-18 | 16.80 | 16.32 | -0.34 | -2.04% | 16.28 | 17.57 | 665607 | 112057 | 5.35% |
| 2026-06-17 | 16.75 | 16.66 | 0.16 | 0.97% | 16.59 | 17.25 | 488478 | 82300 | 3.93% |
| 2026-06-16 | 16.51 | 16.50 | -0.54 | -3.17% | 16.27 | 16.88 | 506152 | 83811 | 4.07% |
| 2026-06-15 | 17.15 | 17.04 | 0.06 | 0.35% | 16.71 | 17.23 | 572028 | 96956 | 4.60% |
| 2026-06-12 | 16.80 | 16.98 | 0.49 | 2.97% | 16.50 | 17.32 | 608292 | 102835 | 4.89% |
| 2026-06-11 | 17.06 | 16.70 | -0.41 | -2.40% | 16.60 | 17.33 | 368255 | 62393 | 2.96% |
| 2026-06-10 | 17.20 | 17.11 | -0.50 | -2.84% | 16.81 | 17.62 | 428280 | 73393 | 3.44% |
| 2026-06-09 | 17.79 | 17.61 | -0.04 | -0.23% | 17.02 | 17.95 | 472657 | 82071 | 3.80% |
| 2026-06-08 | 17.45 | 17.65 | -0.46 | -2.54% | 17.24 | 17.95 | 573694 | 100493 | 4.61% |
| 2026-06-05 | 18.93 | 18.11 | -0.99 | -5.18% | 17.98 | 18.99 | 584656 | 107922 | 4.70% |
| 2026-06-04 | 19.43 | 19.10 | -0.60 | -3.05% | 18.86 | 19.56 | 454712 | 87192 | 3.66% |
| 2026-06-03 | 19.49 | 19.70 | 0.02 | 0.10% | 19.40 | 20.00 | 481298 | 94579 | 3.87% |
| 2026-06-02 | 19.27 | 19.68 | 0.61 | 3.20% | 19.18 | 19.77 | 520308 | 101355 | 4.18% |
| 2026-06-01 | 18.62 | 19.07 | 0.38 | 2.03% | 18.60 | 19.40 | 449008 | 85580 | 3.61% |
| 2026-05-29 | 19.34 | 18.69 | -0.15 | -0.80% | 18.57 | 19.39 | 415310 | 78557 | 3.34% |
| 2026-05-28 | 19.30 | 18.84 | -0.66 | -3.38% | 18.56 | 19.34 | 544573 | 102811 | 4.38% |
| 2026-05-27 | 19.62 | 19.50 | -0.12 | -0.61% | 19.22 | 19.88 | 599374 | 117040 | 4.82% |
| 2026-05-26 | 19.00 | 19.62 | 0.46 | 2.40% | 18.85 | 19.91 | 700889 | 136100 | 5.64% |
| 2026-05-25 | 19.50 | 19.16 | -0.05 | -0.26% | 18.80 | 19.68 | 520982 | 99989 | 4.19% |
| 2026-05-22 | 18.50 | 19.21 | 1.21 | 6.72% | 18.22 | 19.70 | 714620 | 136935 | 5.75% |
| 2026-05-21 | 18.35 | 18.00 | -0.33 | -1.80% | 18.00 | 19.04 | 627616 | 116466 | 5.05% |
| 2026-05-20 | 17.91 | 18.33 | 0.73 | 4.15% | 17.88 | 18.48 | 695961 | 126543 | 5.60% |
| 2026-05-19 | 16.94 | 17.60 | 0.65 | 3.83% | 16.82 | 17.66 | 384278 | 66257 | 3.09% |
| 2026-05-18 | 16.73 | 16.95 | -0.07 | -0.41% | 16.52 | 17.08 | 286384 | 48079 | 2.30% |
| 2026-05-15 | 17.50 | 17.02 | -0.58 | -3.30% | 16.90 | 17.63 | 399456 | 68555 | 3.28% |
| 2026-05-14 | 17.84 | 17.60 | -0.27 | -1.51% | 17.58 | 18.18 | 280337 | 50030 | 2.30% |
| 2026-05-13 | 17.94 | 17.87 | -0.12 | -0.67% | 17.66 | 18.15 | 265105 | 47323 | 2.18% |
| 2026-05-12 | 18.03 | 17.99 | -0.04 | -0.22% | 17.69 | 18.19 | 372553 | 66702 | 3.06% |
| 2026-05-11 | 17.59 | 18.03 | 0.67 | 3.86% | 17.58 | 18.26 | 533312 | 95290 | 4.38% |
| 2026-05-08 | 17.45 | 17.36 | -0.22 | -1.25% | 17.08 | 17.59 | 361194 | 62546 | 2.97% |
| 2026-05-07 | 17.82 | 17.58 | -0.25 | -1.40% | 17.44 | 17.85 | 330641 | 58153 | 2.71% |
| 2026-05-06 | 17.92 | 17.83 | 0.08 | 0.45% | 17.64 | 18.02 | 405518 | 72059 | 3.33% |
| 2026-04-30 | 17.70 | 17.75 | -0.18 | -1.00% | 17.36 | 17.92 | 386108 | 68063 | 3.17% |
| 2026-04-29 | 17.42 | 17.93 | 0.43 | 2.46% | 17.39 | 17.98 | 289266 | 51264 | 2.37% |
| 2026-04-28 | 18.00 | 17.50 | -0.57 | -3.15% | 17.43 | 18.02 | 387322 | 68341 | 3.18% |
| 2026-04-27 | 18.02 | 18.07 | -0.16 | -0.88% | 17.87 | 18.24 | 401810 | 72486 | 3.30% |
| 2026-04-24 | 17.98 | 18.23 | 0.18 | 1.00% | 17.85 | 18.49 | 364732 | 66302 | 2.99% |
| 2026-04-23 | 18.55 | 18.05 | -0.41 | -2.22% | 17.91 | 18.61 | 387009 | 70113 | 3.18% |
| 2026-04-22 | 18.21 | 18.46 | 0.24 | 1.32% | 18.16 | 18.86 | 621068 | 115289 | 5.10% |
| 2026-04-21 | 17.52 | 18.22 | 0.79 | 4.53% | 17.27 | 18.43 | 823407 | 148359 | 6.76% |
| 2026-04-20 | 17.44 | 17.43 | -0.15 | -0.85% | 17.18 | 17.45 | 322568 | 55961 | 2.65% |
| 2026-04-17 | 17.60 | 17.58 | -0.10 | -0.57% | 17.50 | 17.83 | 321041 | 56532 | 2.64% |
| 2026-04-16 | 17.25 | 17.68 | 0.54 | 3.15% | 17.25 | 17.96 | 407002 | 71949 | 3.34% |
| 2026-04-15 | 17.18 | 17.14 | -0.11 | -0.64% | 17.09 | 17.32 | 295231 | 50786 | 2.42% |
| 2026-04-14 | 17.35 | 17.25 | 0.20 | 1.17% | 17.11 | 17.48 | 378134 | 65324 | 3.10% |
| 2026-04-13 | 17.06 | 17.05 | -0.16 | -0.93% | 16.91 | 17.30 | 452069 | 77184 | 3.71% |
| 2026-04-10 | 17.97 | 17.21 | -0.45 | -2.55% | 17.18 | 18.08 | 835323 | 146481 | 6.86% |
| 2026-04-09 | 17.10 | 17.66 | 1.42 | 8.74% | 17.09 | 17.86 | 1622566 | 283929 | 13.32% |
| 2026-04-08 | 15.80 | 16.24 | 0.60 | 3.84% | 15.80 | 16.42 | 435384 | 70216 | 3.57% |
| 2026-04-07 | 15.29 | 15.64 | 0.57 | 3.78% | 15.26 | 15.66 | 313301 | 48584 | 2.57% |
| 2026-04-03 | 15.05 | 15.07 | 0.01 | 0.07% | 14.86 | 15.25 | 159496 | 23935 | 1.31% |
| 2026-04-02 | 15.40 | 15.06 | -0.19 | -1.25% | 15.03 | 15.47 | 203239 | 31012 | 1.67% |
| 2026-04-01 | 15.40 | 15.25 | 0.01 | 0.07% | 15.21 | 15.47 | 195235 | 29899 | 1.60% |
| 2026-03-31 | 15.65 | 15.24 | -0.61 | -3.85% | 15.16 | 15.76 | 362933 | 55645 | 2.98% |
| 2026-03-30 | 15.61 | 15.85 | 0.85 | 5.67% | 15.23 | 15.88 | 582506 | 90873 | 4.78% |
| 2026-03-27 | 14.52 | 15.00 | 0.30 | 2.04% | 14.46 | 15.06 | 170401 | 25370 | 1.40% |
| 2026-03-26 | 14.75 | 14.70 | -0.05 | -0.34% | 14.67 | 14.97 | 178497 | 26401 | 1.47% |
| 2026-03-25 | 14.73 | 14.75 | 0.21 | 1.44% | 14.68 | 14.90 | 214543 | 31705 | 1.76% |
| 2026-03-24 | 14.25 | 14.54 | 0.49 | 3.49% | 14.00 | 14.58 | 246648 | 35200 | 2.03% |
| 2026-03-23 | 14.50 | 14.05 | -0.82 | -5.51% | 13.97 | 14.66 | 310941 | 44447 | 2.55% |
| 2026-03-20 | 14.98 | 14.87 | -0.12 | -0.80% | 14.86 | 15.26 | 245674 | 36983 | 2.02% |
| 2026-03-19 | 15.44 | 14.99 | -0.68 | -4.34% | 14.94 | 15.46 | 327867 | 49692 | 2.69% |
| 2026-03-18 | 15.94 | 15.67 | -0.31 | -1.94% | 15.56 | 16.00 | 268211 | 42125 | 2.20% |
| 2026-03-17 | 16.20 | 15.98 | -0.15 | -0.93% | 15.90 | 16.32 | 226793 | 36585 | 1.86% |