当前时间：2026-06-22 20:17:01 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 | 17.78 | 18.08 | 0.47 | 2.67% | 17.00 | 18.31 | 182676 | 32445 | 5.54% |
| 2026-06-18 | 17.79 | 17.61 | -0.32 | -1.78% | 17.46 | 18.49 | 120680 | 21450 | 3.66% |
| 2026-06-17 | 18.42 | 17.93 | -0.28 | -1.54% | 17.67 | 18.76 | 198589 | 35935 | 6.02% |
| 2026-06-16 | 16.78 | 18.21 | 1.66 | 10.03% | 16.65 | 18.21 | 158961 | 28166 | 4.82% |
| 2026-06-15 | 16.30 | 16.55 | 0.80 | 5.08% | 16.09 | 16.85 | 100136 | 16516 | 3.03% |
| 2026-06-12 | 15.90 | 15.75 | 0.05 | 0.32% | 15.62 | 16.09 | 81596 | 12949 | 2.47% |
| 2026-06-11 | 15.93 | 15.70 | -0.36 | -2.24% | 15.56 | 16.05 | 64096 | 10092 | 1.94% |
| 2026-06-10 | 16.80 | 16.11 | -0.58 | -3.48% | 15.88 | 16.80 | 93637 | 15126 | 2.84% |
| 2026-06-09 | 16.95 | 16.69 | -0.09 | -0.54% | 16.41 | 17.15 | 100595 | 16753 | 3.05% |
| 2026-06-08 | 17.09 | 16.78 | -1.12 | -6.26% | 16.55 | 17.51 | 132661 | 22527 | 4.02% |
| 2026-06-05 | 18.35 | 17.90 | -0.53 | -2.88% | 17.33 | 18.77 | 173465 | 31152 | 5.26% |
| 2026-06-04 | 19.90 | 18.43 | -1.75 | -8.67% | 18.32 | 20.08 | 255375 | 48610 | 7.74% |
| 2026-06-03 | 20.75 | 20.18 | -0.85 | -4.04% | 20.01 | 20.88 | 214839 | 43505 | 6.51% |
| 2026-06-02 | 22.35 | 21.03 | -1.54 | -6.82% | 20.46 | 22.57 | 274539 | 58161 | 8.32% |
| 2026-06-01 | 21.43 | 22.57 | 0.70 | 3.20% | 21.42 | 22.60 | 353949 | 78970 | 10.73% |
| 2026-05-29 | 20.70 | 21.87 | 1.22 | 5.91% | 20.35 | 22.72 | 395756 | 87661 | 11.99% |
| 2026-05-28 | 20.60 | 20.65 | 0.07 | 0.34% | 19.87 | 20.88 | 149490 | 30419 | 4.53% |
| 2026-05-27 | 20.61 | 20.58 | -0.16 | -0.77% | 20.45 | 21.39 | 139843 | 29186 | 4.24% |
| 2026-05-26 | 21.41 | 20.74 | -0.88 | -4.07% | 20.39 | 21.46 | 165017 | 34145 | 5.00% |
| 2026-05-25 | 21.85 | 21.62 | -0.11 | -0.51% | 21.49 | 22.86 | 193598 | 42619 | 5.87% |
| 2026-05-22 | 22.00 | 21.73 | -0.08 | -0.37% | 21.26 | 22.23 | 187531 | 40682 | 5.68% |
| 2026-05-21 | 23.27 | 21.81 | -1.47 | -6.31% | 21.72 | 23.27 | 257176 | 57920 | 7.79% |
| 2026-05-20 | 23.00 | 23.28 | 0.20 | 0.87% | 22.76 | 24.11 | 347486 | 80756 | 10.53% |
| 2026-05-19 | 22.20 | 23.08 | 0.90 | 4.06% | 21.80 | 23.35 | 438600 | 99418 | 13.29% |
| 2026-05-18 | 20.16 | 22.18 | 2.02 | 10.02% | 19.81 | 22.18 | 345663 | 75436 | 10.48% |
| 2026-05-15 | 20.59 | 20.16 | -0.53 | -2.56% | 19.92 | 20.94 | 134869 | 27219 | 4.09% |
| 2026-05-14 | 21.60 | 20.69 | -0.85 | -3.95% | 20.61 | 21.60 | 188052 | 39514 | 5.70% |
| 2026-05-13 | 21.00 | 21.54 | 0.64 | 3.06% | 20.60 | 21.97 | 288617 | 62028 | 8.75% |
| 2026-05-12 | 20.61 | 20.90 | 0.26 | 1.26% | 20.28 | 21.19 | 167139 | 34834 | 5.07% |
| 2026-05-11 | 20.58 | 20.64 | 0.06 | 0.29% | 20.40 | 20.96 | 113735 | 23513 | 3.45% |
| 2026-05-08 | 20.58 | 20.58 | -0.13 | -0.63% | 20.01 | 20.68 | 99343 | 20121 | 3.01% |
| 2026-05-07 | 20.44 | 20.71 | 0.30 | 1.47% | 20.32 | 20.93 | 114463 | 23646 | 3.47% |
| 2026-05-06 | 19.90 | 20.41 | 0.81 | 4.13% | 19.86 | 20.68 | 136971 | 27834 | 4.15% |
| 2026-04-30 | 19.92 | 19.60 | -0.57 | -2.83% | 19.27 | 20.03 | 105201 | 20560 | 3.19% |
| 2026-04-29 | 19.50 | 20.17 | 0.47 | 2.39% | 19.50 | 20.24 | 70081 | 13997 | 2.12% |
| 2026-04-28 | 19.88 | 19.70 | -0.29 | -1.45% | 19.59 | 19.96 | 78530 | 15488 | 2.38% |
| 2026-04-27 | 20.28 | 19.99 | -0.29 | -1.43% | 19.90 | 20.49 | 94328 | 18942 | 2.86% |
| 2026-04-24 | 20.33 | 20.28 | -0.27 | -1.31% | 19.98 | 20.65 | 82966 | 16801 | 2.51% |
| 2026-04-23 | 20.66 | 20.55 | -0.36 | -1.72% | 20.18 | 21.10 | 109069 | 22348 | 3.31% |
| 2026-04-22 | 20.59 | 20.91 | 0.25 | 1.21% | 20.40 | 21.12 | 110535 | 23003 | 3.35% |
| 2026-04-21 | 21.22 | 20.66 | -0.75 | -3.50% | 20.57 | 21.41 | 130875 | 27188 | 3.97% |
| 2026-04-20 | 21.28 | 21.41 | 0.13 | 0.61% | 21.07 | 21.59 | 112780 | 24134 | 3.42% |
| 2026-04-17 | 21.04 | 21.28 | 0.21 | 1.00% | 20.87 | 21.50 | 114415 | 24197 | 3.47% |
| 2026-04-16 | 20.82 | 21.07 | 0.12 | 0.57% | 20.10 | 21.25 | 138896 | 29054 | 4.21% |
| 2026-04-15 | 20.71 | 20.95 | 0.27 | 1.31% | 20.71 | 21.32 | 172790 | 36317 | 5.24% |
| 2026-04-14 | 20.99 | 20.68 | -0.08 | -0.39% | 20.39 | 20.99 | 118116 | 24382 | 3.58% |
| 2026-04-13 | 20.59 | 20.76 | 0.04 | 0.19% | 19.80 | 20.77 | 151058 | 30603 | 4.58% |
| 2026-04-10 | 20.72 | 20.72 | 0.24 | 1.17% | 20.51 | 21.30 | 115714 | 24167 | 3.51% |
| 2026-04-09 | 20.45 | 20.48 | -0.16 | -0.78% | 20.15 | 20.69 | 82423 | 16855 | 2.50% |
| 2026-04-08 | 20.07 | 20.64 | 0.96 | 4.88% | 20.01 | 20.69 | 131196 | 26870 | 3.98% |
| 2026-04-07 | 20.40 | 19.68 | -0.60 | -2.96% | 19.60 | 20.48 | 139350 | 27718 | 4.22% |
| 2026-04-03 | 21.20 | 20.28 | -0.70 | -3.34% | 20.27 | 21.20 | 83088 | 17069 | 2.52% |
| 2026-04-02 | 21.51 | 20.98 | -0.47 | -2.19% | 20.71 | 21.80 | 100729 | 21326 | 3.05% |
| 2026-04-01 | 21.49 | 21.45 | 0.49 | 2.34% | 21.23 | 21.70 | 114625 | 24584 | 3.47% |
| 2026-03-31 | 21.80 | 20.96 | -1.04 | -4.73% | 20.96 | 22.03 | 130129 | 27900 | 3.94% |
| 2026-03-30 | 21.77 | 22.00 | -0.09 | -0.41% | 21.46 | 22.27 | 82159 | 17952 | 2.49% |
| 2026-03-27 | 21.49 | 22.09 | 0.28 | 1.28% | 21.32 | 22.46 | 106156 | 23379 | 3.22% |
| 2026-03-26 | 22.39 | 21.81 | -0.76 | -3.37% | 21.66 | 22.56 | 123644 | 27243 | 3.75% |
| 2026-03-25 | 21.90 | 22.57 | 0.76 | 3.48% | 21.82 | 23.53 | 192481 | 44053 | 5.83% |
| 2026-03-24 | 21.91 | 21.81 | 0.38 | 1.77% | 21.11 | 22.18 | 157082 | 33930 | 4.76% |
| 2026-03-23 | 21.63 | 21.43 | -0.37 | -1.70% | 21.29 | 22.76 | 198107 | 43535 | 6.00% |
| 2026-03-20 | 22.92 | 21.80 | -0.66 | -2.94% | 21.75 | 23.00 | 105785 | 23575 | 3.21% |
| 2026-03-19 | 22.90 | 22.46 | -0.80 | -3.44% | 22.27 | 23.09 | 115339 | 26046 | 3.50% |
| 2026-03-18 | 22.91 | 23.26 | 0.41 | 1.79% | 22.78 | 23.47 | 132794 | 30782 | 4.02% |
| 2026-03-17 | 23.99 | 22.85 | -0.99 | -4.15% | 22.80 | 24.10 | 161905 | 37776 | 4.91% |
| 2026-03-16 | 25.15 | 23.84 | -1.31 | -5.21% | 23.22 | 25.21 | 233702 | 55462 | 7.08% |