当前时间：2026-06-22 17:56:27 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 | 17.27 | 17.44 | 0.19 | 1.10% | 16.56 | 17.67 | 44758 | 7619 | 1.74% |
| 2026-06-18 | 17.19 | 17.25 | 0.00 | 0.00% | 16.97 | 17.38 | 21700 | 3737 | 0.84% |
| 2026-06-17 | 17.46 | 17.25 | -0.14 | -0.81% | 17.11 | 17.47 | 24361 | 4199 | 0.95% |
| 2026-06-16 | 17.50 | 17.39 | -0.11 | -0.63% | 17.02 | 17.68 | 40049 | 6951 | 1.55% |
| 2026-06-15 | 17.60 | 17.50 | -0.12 | -0.68% | 17.34 | 17.91 | 38819 | 6823 | 1.51% |
| 2026-06-12 | 17.10 | 17.62 | 0.64 | 3.77% | 16.93 | 17.90 | 51933 | 9042 | 2.02% |
| 2026-06-11 | 17.45 | 16.98 | -0.49 | -2.80% | 16.86 | 17.45 | 36694 | 6246 | 1.42% |
| 2026-06-10 | 17.85 | 17.47 | -0.53 | -2.94% | 17.30 | 17.90 | 36645 | 6408 | 1.42% |
| 2026-06-09 | 18.21 | 18.00 | -0.18 | -0.99% | 17.72 | 18.23 | 30303 | 5418 | 1.18% |
| 2026-06-08 | 18.25 | 18.18 | -0.23 | -1.25% | 18.01 | 18.61 | 30743 | 5630 | 1.19% |
| 2026-06-05 | 17.95 | 18.41 | 0.47 | 2.62% | 17.94 | 18.74 | 35962 | 6629 | 1.40% |
| 2026-06-04 | 17.92 | 17.94 | -0.16 | -0.88% | 17.87 | 18.12 | 16872 | 3030 | 0.65% |
| 2026-06-03 | 18.11 | 18.10 | 0.07 | 0.39% | 17.95 | 18.24 | 19326 | 3496 | 0.75% |
| 2026-06-02 | 18.26 | 18.03 | -0.21 | -1.15% | 17.77 | 18.30 | 24619 | 4434 | 0.96% |
| 2026-06-01 | 17.86 | 18.24 | 0.40 | 2.24% | 17.73 | 18.40 | 23544 | 4263 | 0.91% |
| 2026-05-29 | 17.97 | 17.84 | -0.06 | -0.34% | 17.75 | 17.99 | 24449 | 4368 | 0.95% |
| 2026-05-28 | 17.71 | 17.90 | 0.04 | 0.22% | 17.57 | 18.07 | 23906 | 4263 | 0.93% |
| 2026-05-27 | 18.37 | 17.86 | -0.53 | -2.88% | 17.79 | 18.42 | 33198 | 5977 | 1.29% |
| 2026-05-26 | 18.56 | 18.39 | -0.20 | -1.08% | 18.27 | 18.68 | 26071 | 4804 | 1.01% |
| 2026-05-25 | 18.79 | 18.59 | -0.16 | -0.85% | 18.46 | 18.87 | 20762 | 3872 | 0.81% |
| 2026-05-22 | 18.48 | 18.75 | 0.42 | 2.29% | 18.21 | 18.90 | 25301 | 4702 | 0.98% |
| 2026-05-21 | 18.52 | 18.33 | -0.15 | -0.81% | 18.27 | 18.93 | 26760 | 4994 | 1.04% |
| 2026-05-20 | 18.88 | 18.48 | -0.42 | -2.22% | 18.23 | 18.88 | 30522 | 5630 | 1.18% |
| 2026-05-19 | 18.96 | 18.90 | -0.08 | -0.42% | 18.70 | 19.10 | 23332 | 4396 | 0.91% |
| 2026-05-18 | 19.05 | 18.98 | -0.16 | -0.84% | 18.61 | 19.14 | 30533 | 5756 | 1.19% |
| 2026-05-15 | 18.86 | 19.14 | 0.24 | 1.27% | 18.76 | 19.44 | 33530 | 6416 | 1.30% |
| 2026-05-14 | 19.67 | 18.90 | -0.76 | -3.87% | 18.90 | 19.72 | 47797 | 9151 | 1.86% |
| 2026-05-13 | 19.75 | 19.66 | -0.10 | -0.51% | 19.63 | 19.88 | 25385 | 5010 | 0.99% |
| 2026-05-12 | 20.10 | 19.76 | -0.38 | -1.89% | 19.63 | 20.18 | 39002 | 7723 | 1.51% |
| 2026-05-11 | 20.05 | 20.14 | 0.07 | 0.35% | 19.98 | 20.34 | 41170 | 8305 | 1.60% |
| 2026-05-08 | 20.00 | 20.07 | 0.04 | 0.20% | 19.61 | 20.16 | 63813 | 12694 | 2.48% |
| 2026-05-07 | 20.10 | 20.86 | 0.68 | 3.37% | 20.09 | 20.87 | 63490 | 13076 | 2.46% |
| 2026-05-06 | 20.17 | 20.18 | 0.20 | 1.00% | 19.98 | 20.27 | 42700 | 8586 | 1.66% |
| 2026-04-30 | 19.96 | 19.98 | -0.15 | -0.75% | 19.77 | 20.13 | 44560 | 8879 | 1.73% |
| 2026-04-29 | 20.33 | 20.13 | -1.01 | -4.78% | 19.60 | 20.34 | 79319 | 15836 | 3.08% |
| 2026-04-28 | 21.03 | 21.14 | 0.12 | 0.57% | 20.95 | 21.34 | 47129 | 9962 | 1.83% |
| 2026-04-27 | 20.61 | 21.02 | 0.34 | 1.64% | 20.54 | 21.09 | 29160 | 6085 | 1.13% |
| 2026-04-24 | 20.59 | 20.68 | 0.07 | 0.34% | 20.29 | 20.85 | 28748 | 5904 | 1.12% |
| 2026-04-23 | 20.70 | 20.61 | -0.16 | -0.77% | 20.47 | 20.82 | 23833 | 4910 | 0.93% |
| 2026-04-22 | 20.55 | 20.77 | 0.16 | 0.78% | 20.47 | 20.80 | 26689 | 5519 | 1.04% |
| 2026-04-21 | 20.60 | 20.61 | -0.06 | -0.29% | 20.47 | 20.67 | 16262 | 3341 | 0.63% |
| 2026-04-20 | 20.55 | 20.67 | 0.10 | 0.49% | 20.40 | 20.69 | 23565 | 4858 | 0.91% |
| 2026-04-17 | 20.65 | 20.57 | -0.13 | -0.63% | 20.36 | 20.68 | 25302 | 5188 | 0.98% |
| 2026-04-16 | 20.55 | 20.70 | 0.21 | 1.02% | 20.44 | 20.72 | 25506 | 5258 | 0.99% |
| 2026-04-15 | 20.73 | 20.49 | -0.04 | -0.19% | 20.43 | 20.75 | 19184 | 3947 | 0.74% |
| 2026-04-14 | 20.56 | 20.53 | 0.11 | 0.54% | 20.34 | 20.60 | 19302 | 3948 | 0.75% |
| 2026-04-13 | 20.58 | 20.42 | -0.20 | -0.97% | 20.29 | 20.58 | 23012 | 4694 | 0.89% |
| 2026-04-10 | 20.32 | 20.62 | 0.29 | 1.43% | 20.32 | 20.87 | 29049 | 6015 | 1.13% |
| 2026-04-09 | 20.47 | 20.33 | -0.16 | -0.78% | 20.25 | 20.75 | 26367 | 5384 | 1.02% |
| 2026-04-08 | 19.98 | 20.49 | 0.91 | 4.65% | 19.98 | 20.50 | 32789 | 6664 | 1.27% |
| 2026-04-07 | 19.65 | 19.58 | 0.01 | 0.05% | 19.49 | 19.70 | 17841 | 3496 | 0.69% |
| 2026-04-03 | 20.06 | 19.57 | -0.53 | -2.64% | 19.55 | 20.11 | 29782 | 5868 | 1.16% |
| 2026-04-02 | 20.49 | 20.10 | -0.40 | -1.95% | 19.96 | 20.50 | 33550 | 6762 | 1.30% |
| 2026-04-01 | 20.56 | 20.50 | 0.22 | 1.08% | 20.40 | 20.68 | 39272 | 8052 | 1.52% |
| 2026-03-31 | 20.52 | 20.28 | -0.27 | -1.31% | 20.27 | 20.81 | 34778 | 7121 | 1.35% |
| 2026-03-30 | 20.40 | 20.55 | -0.22 | -1.06% | 20.05 | 20.56 | 37085 | 7538 | 1.44% |
| 2026-03-27 | 20.45 | 20.77 | 0.05 | 0.24% | 20.21 | 20.86 | 36261 | 7451 | 1.41% |
| 2026-03-26 | 20.98 | 20.72 | -1.26 | -5.73% | 20.69 | 21.20 | 79350 | 16593 | 3.08% |
| 2026-03-25 | 21.37 | 21.98 | 0.90 | 4.27% | 21.08 | 21.98 | 37352 | 8081 | 1.45% |
| 2026-03-24 | 20.75 | 21.08 | 0.74 | 3.64% | 20.45 | 21.17 | 33291 | 6923 | 1.29% |
| 2026-03-23 | 21.21 | 20.34 | -1.26 | -5.83% | 20.24 | 21.21 | 61299 | 12712 | 2.38% |
| 2026-03-20 | 22.14 | 21.60 | -0.47 | -2.13% | 21.54 | 22.26 | 41174 | 9010 | 1.60% |
| 2026-03-19 | 22.58 | 22.07 | -0.75 | -3.29% | 21.94 | 22.65 | 49419 | 11014 | 1.92% |
| 2026-03-18 | 22.81 | 22.82 | 0.04 | 0.18% | 22.50 | 22.88 | 31867 | 7221 | 1.24% |
| 2026-03-17 | 23.22 | 22.78 | -0.38 | -1.64% | 22.77 | 23.29 | 41857 | 9627 | 1.62% |
| 2026-03-16 | 23.54 | 23.16 | -0.57 | -2.40% | 22.99 | 23.71 | 47774 | 11056 | 1.85% |