当前时间：2026-06-24 13:53:50 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 15.85 | 16.68 | 0.83 | 5.24% | 15.57 | 17.10 | 73105 | 12171 | 9.66% |
| 2026-06-22 | 16.29 | 15.85 | -0.35 | -2.16% | 15.64 | 16.29 | 47411 | 7526 | 6.27% |
| 2026-06-18 | 16.65 | 16.20 | -0.55 | -3.28% | 15.98 | 16.72 | 50064 | 8154 | 6.62% |
| 2026-06-17 | 16.95 | 16.75 | -0.32 | -1.87% | 16.42 | 17.07 | 50839 | 8475 | 6.72% |
| 2026-06-16 | 16.90 | 17.07 | 0.00 | 0.00% | 16.62 | 17.27 | 59782 | 10111 | 7.90% |
| 2026-06-15 | 17.64 | 17.07 | -0.46 | -2.62% | 16.96 | 17.90 | 83967 | 14520 | 11.10% |
| 2026-06-12 | 17.13 | 17.53 | 0.07 | 0.40% | 16.41 | 17.77 | 138459 | 23550 | 18.30% |
| 2026-06-11 | 17.55 | 17.46 | 0.21 | 1.22% | 17.14 | 18.20 | 178890 | 31556 | 23.65% |
| 2026-06-10 | 16.18 | 17.25 | 1.57 | 10.01% | 16.14 | 17.25 | 128970 | 21935 | 17.05% |
| 2026-06-09 | 15.60 | 15.83 | -0.02 | -0.13% | 15.60 | 16.33 | 18451 | 2924 | 2.44% |
| 2026-06-08 | 16.20 | 15.85 | -0.55 | -3.35% | 15.50 | 16.54 | 31563 | 5045 | 4.17% |
| 2026-06-05 | 15.72 | 16.40 | 0.78 | 4.99% | 15.60 | 16.68 | 35538 | 5750 | 4.70% |
| 2026-06-04 | 16.08 | 15.62 | -0.47 | -2.92% | 15.61 | 16.09 | 19145 | 3019 | 2.53% |
| 2026-06-03 | 16.35 | 16.09 | -0.27 | -1.65% | 16.01 | 16.53 | 18873 | 3046 | 2.50% |
| 2026-06-02 | 16.60 | 16.36 | -0.24 | -1.45% | 16.28 | 16.82 | 22936 | 3781 | 3.03% |
| 2026-06-01 | 15.92 | 16.60 | 0.57 | 3.56% | 15.92 | 16.82 | 32382 | 5319 | 4.28% |
| 2026-05-29 | 16.86 | 16.03 | -0.83 | -4.92% | 15.93 | 16.89 | 27996 | 4546 | 3.70% |
| 2026-05-28 | 16.59 | 16.86 | 0.12 | 0.72% | 16.51 | 17.19 | 26183 | 4408 | 3.46% |
| 2026-05-27 | 17.09 | 16.74 | -0.35 | -2.05% | 16.60 | 17.18 | 20955 | 3519 | 2.77% |
| 2026-05-26 | 17.39 | 17.09 | -0.47 | -2.68% | 16.88 | 17.39 | 23121 | 3938 | 3.06% |
| 2026-05-25 | 17.89 | 17.56 | -0.22 | -1.24% | 17.16 | 17.89 | 26561 | 4632 | 3.51% |
| 2026-05-22 | 17.35 | 17.78 | 0.47 | 2.72% | 17.16 | 18.02 | 25040 | 4396 | 3.31% |
| 2026-05-21 | 17.96 | 17.31 | -0.61 | -3.40% | 17.26 | 18.27 | 26826 | 4777 | 3.55% |
| 2026-05-20 | 17.90 | 17.92 | 0.00 | 0.00% | 17.57 | 17.94 | 20223 | 3589 | 2.67% |
| 2026-05-19 | 17.92 | 17.92 | 0.00 | 0.00% | 17.58 | 18.02 | 23342 | 4152 | 3.09% |
| 2026-05-18 | 17.78 | 17.92 | 0.01 | 0.06% | 17.58 | 18.01 | 21665 | 3861 | 2.86% |
| 2026-05-15 | 17.96 | 17.91 | -0.08 | -0.44% | 17.74 | 18.18 | 23637 | 4252 | 3.12% |
| 2026-05-14 | 18.29 | 17.99 | -0.02 | -0.11% | 17.91 | 18.35 | 28792 | 5218 | 3.81% |
| 2026-05-13 | 18.08 | 18.01 | -0.20 | -1.10% | 17.90 | 18.24 | 30721 | 5542 | 4.06% |
| 2026-05-12 | 18.44 | 18.21 | -0.23 | -1.25% | 18.06 | 18.68 | 25697 | 4695 | 3.40% |
| 2026-05-11 | 18.51 | 18.44 | -0.07 | -0.38% | 18.08 | 18.53 | 34768 | 6380 | 4.60% |
| 2026-05-08 | 18.23 | 18.51 | 0.26 | 1.42% | 18.07 | 18.63 | 44570 | 8220 | 5.89% |
| 2026-05-07 | 18.38 | 18.25 | -0.05 | -0.27% | 18.15 | 18.60 | 30834 | 5642 | 4.08% |
| 2026-05-06 | 18.15 | 18.30 | 0.29 | 1.61% | 17.90 | 18.41 | 48263 | 8788 | 6.38% |
| 2026-04-30 | 17.76 | 18.01 | 0.16 | 0.90% | 17.76 | 18.15 | 39199 | 7065 | 5.18% |
| 2026-04-29 | 17.70 | 17.85 | 0.35 | 2.00% | 17.52 | 18.00 | 52383 | 9354 | 6.93% |
| 2026-04-28 | 18.01 | 17.50 | -0.31 | -1.74% | 17.43 | 18.16 | 90507 | 16075 | 11.97% |
| 2026-04-27 | 17.23 | 17.81 | 0.42 | 2.42% | 16.98 | 17.95 | 45229 | 7906 | 5.98% |
| 2026-04-24 | 16.99 | 17.39 | 0.22 | 1.28% | 16.91 | 17.48 | 26599 | 4593 | 3.52% |
| 2026-04-23 | 17.16 | 17.17 | 0.09 | 0.53% | 17.01 | 17.51 | 21515 | 3699 | 2.84% |
| 2026-04-22 | 16.84 | 17.08 | 0.23 | 1.36% | 16.68 | 17.29 | 23519 | 4010 | 3.11% |
| 2026-04-21 | 16.86 | 16.85 | -0.03 | -0.18% | 16.66 | 16.88 | 14989 | 2513 | 1.98% |
| 2026-04-20 | 16.86 | 16.88 | -0.01 | -0.06% | 16.72 | 16.97 | 16039 | 2704 | 2.12% |
| 2026-04-17 | 16.91 | 16.89 | 0.00 | 0.00% | 16.63 | 16.95 | 10925 | 1833 | 1.44% |
| 2026-04-16 | 16.70 | 16.89 | 0.19 | 1.14% | 16.44 | 16.92 | 18376 | 3070 | 2.43% |
| 2026-04-15 | 16.70 | 16.70 | 0.04 | 0.24% | 16.57 | 16.78 | 17431 | 2906 | 2.30% |
| 2026-04-14 | 16.58 | 16.66 | 0.11 | 0.66% | 16.42 | 16.66 | 14867 | 2460 | 1.97% |
| 2026-04-13 | 16.66 | 16.55 | -0.05 | -0.30% | 16.32 | 16.66 | 12443 | 2048 | 1.64% |
| 2026-04-10 | 16.58 | 16.60 | 0.01 | 0.06% | 16.50 | 16.79 | 24937 | 4147 | 3.30% |
| 2026-04-09 | 17.34 | 16.59 | -0.45 | -2.64% | 16.10 | 17.34 | 50833 | 8396 | 6.72% |
| 2026-04-08 | 16.63 | 17.04 | 0.57 | 3.46% | 16.63 | 17.10 | 18652 | 3161 | 2.47% |
| 2026-04-07 | 16.14 | 16.47 | 0.47 | 2.94% | 15.95 | 16.53 | 14006 | 2293 | 1.85% |
| 2026-04-03 | 16.41 | 16.00 | -0.45 | -2.74% | 16.00 | 16.50 | 16439 | 2662 | 2.17% |
| 2026-04-02 | 16.70 | 16.45 | -0.25 | -1.50% | 16.26 | 16.70 | 14958 | 2466 | 1.98% |
| 2026-04-01 | 16.63 | 16.70 | 0.08 | 0.48% | 16.45 | 16.96 | 18467 | 3074 | 2.44% |
| 2026-03-31 | 16.80 | 16.62 | -0.19 | -1.13% | 16.40 | 16.98 | 14796 | 2463 | 1.96% |
| 2026-03-30 | 16.55 | 16.81 | 0.26 | 1.57% | 16.36 | 16.85 | 15900 | 2643 | 2.10% |
| 2026-03-27 | 16.17 | 16.55 | 0.40 | 2.48% | 16.00 | 16.55 | 17367 | 2831 | 2.30% |
| 2026-03-26 | 16.28 | 16.15 | -0.12 | -0.74% | 15.95 | 16.51 | 19264 | 3110 | 2.55% |
| 2026-03-25 | 16.43 | 16.27 | 0.21 | 1.31% | 16.08 | 16.53 | 18197 | 2974 | 2.41% |
| 2026-03-24 | 15.50 | 16.06 | 0.86 | 5.66% | 15.40 | 16.19 | 30614 | 4846 | 4.05% |
| 2026-03-23 | 16.04 | 15.20 | -1.30 | -7.88% | 15.16 | 16.29 | 37949 | 5955 | 5.02% |
| 2026-03-20 | 17.06 | 16.50 | -0.67 | -3.90% | 16.50 | 17.17 | 18051 | 3021 | 2.39% |
| 2026-03-19 | 17.25 | 17.17 | -0.28 | -1.60% | 16.94 | 17.53 | 17178 | 2948 | 2.27% |
| 2026-03-18 | 17.28 | 17.45 | 0.08 | 0.46% | 17.13 | 17.49 | 14866 | 2574 | 1.97% |
| 2026-03-17 | 17.83 | 17.37 | -0.48 | -2.69% | 17.24 | 17.90 | 24784 | 4364 | 3.28% |
| 2026-03-16 | 17.69 | 17.85 | 0.03 | 0.17% | 17.54 | 17.89 | 23985 | 4250 | 3.17% |