当前时间：2026-06-22 20:17:12 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 | 17.57 | 17.35 | -0.21 | -1.20% | 16.85 | 17.80 | 112752 | 19388 | 3.92% |
| 2026-06-18 | 18.05 | 17.56 | -0.40 | -2.23% | 17.56 | 18.05 | 92797 | 16485 | 3.23% |
| 2026-06-17 | 17.35 | 17.96 | 0.55 | 3.16% | 17.22 | 18.43 | 120547 | 21529 | 4.19% |
| 2026-06-16 | 17.29 | 17.41 | 0.42 | 2.47% | 16.80 | 17.64 | 95378 | 16497 | 3.32% |
| 2026-06-15 | 16.30 | 16.99 | 0.74 | 4.55% | 16.22 | 17.28 | 108149 | 18128 | 3.76% |
| 2026-06-12 | 15.47 | 16.25 | 1.10 | 7.26% | 15.41 | 17.13 | 165092 | 26872 | 5.74% |
| 2026-06-11 | 15.20 | 15.15 | -0.23 | -1.50% | 14.97 | 15.85 | 82326 | 12551 | 2.86% |
| 2026-06-10 | 15.70 | 15.38 | -0.45 | -2.84% | 15.15 | 15.90 | 63147 | 9745 | 2.20% |
| 2026-06-09 | 15.40 | 15.83 | 0.60 | 3.94% | 15.06 | 15.99 | 85484 | 13299 | 2.97% |
| 2026-06-08 | 15.36 | 15.23 | -0.81 | -5.05% | 14.95 | 15.84 | 97523 | 14980 | 3.39% |
| 2026-06-05 | 15.85 | 16.04 | 0.07 | 0.44% | 15.15 | 16.61 | 124511 | 19778 | 4.33% |
| 2026-06-04 | 16.12 | 15.97 | -0.40 | -2.44% | 15.80 | 16.30 | 77854 | 12483 | 2.71% |
| 2026-06-03 | 16.34 | 16.37 | -0.13 | -0.79% | 16.10 | 16.95 | 86092 | 14239 | 3.00% |
| 2026-06-02 | 17.15 | 16.50 | -0.45 | -2.65% | 16.06 | 17.23 | 71740 | 11802 | 2.50% |
| 2026-06-01 | 16.58 | 16.95 | 0.37 | 2.23% | 16.52 | 17.29 | 95739 | 16204 | 3.33% |
| 2026-05-29 | 18.79 | 16.58 | -2.21 | -11.76% | 16.50 | 18.81 | 160775 | 27888 | 5.59% |
| 2026-05-28 | 18.32 | 18.79 | 0.41 | 2.23% | 17.89 | 18.95 | 90458 | 16680 | 3.15% |
| 2026-05-27 | 18.91 | 18.38 | -0.70 | -3.67% | 18.23 | 19.27 | 101877 | 19051 | 3.54% |
| 2026-05-26 | 18.50 | 19.08 | 0.40 | 2.14% | 18.30 | 19.46 | 148752 | 28145 | 5.18% |
| 2026-05-25 | 19.51 | 18.68 | -0.82 | -4.21% | 18.58 | 19.83 | 120954 | 22916 | 4.21% |
| 2026-05-22 | 19.07 | 19.50 | 0.67 | 3.56% | 18.70 | 19.64 | 117882 | 22776 | 4.10% |
| 2026-05-21 | 20.50 | 18.83 | -1.71 | -8.33% | 18.70 | 21.20 | 210338 | 41554 | 7.32% |
| 2026-05-20 | 19.99 | 20.54 | 0.54 | 2.70% | 19.55 | 20.81 | 119015 | 23897 | 4.14% |
| 2026-05-19 | 20.02 | 20.00 | 0.10 | 0.50% | 19.46 | 20.12 | 67712 | 13437 | 2.36% |
| 2026-05-18 | 19.60 | 19.90 | 0.26 | 1.32% | 19.24 | 20.17 | 97022 | 19176 | 3.38% |
| 2026-05-15 | 19.57 | 19.64 | 0.07 | 0.36% | 19.47 | 20.23 | 100008 | 19831 | 3.48% |
| 2026-05-14 | 20.20 | 19.57 | -0.66 | -3.26% | 19.39 | 20.45 | 112672 | 22314 | 3.92% |
| 2026-05-13 | 19.00 | 20.23 | 1.05 | 5.47% | 18.82 | 20.58 | 157579 | 31269 | 5.48% |
| 2026-05-12 | 19.65 | 19.18 | -0.41 | -2.09% | 18.96 | 19.65 | 86670 | 16695 | 3.02% |
| 2026-05-11 | 19.63 | 19.59 | -0.04 | -0.20% | 19.42 | 19.90 | 92199 | 18109 | 3.21% |
| 2026-05-08 | 19.55 | 19.63 | 0.08 | 0.41% | 19.06 | 19.70 | 94648 | 18442 | 3.29% |
| 2026-05-07 | 18.98 | 19.55 | 0.77 | 4.10% | 18.55 | 20.18 | 197422 | 38635 | 6.87% |
| 2026-05-06 | 18.28 | 18.78 | 0.91 | 5.09% | 18.08 | 19.21 | 152013 | 28555 | 5.29% |
| 2026-04-30 | 17.83 | 17.87 | 0.03 | 0.17% | 17.65 | 18.08 | 67163 | 11964 | 2.34% |
| 2026-04-29 | 17.16 | 17.84 | 0.42 | 2.41% | 17.16 | 17.96 | 66434 | 11766 | 2.31% |
| 2026-04-28 | 17.46 | 17.42 | 0.21 | 1.22% | 17.22 | 17.98 | 94520 | 16539 | 3.29% |
| 2026-04-27 | 16.70 | 17.21 | 0.31 | 1.83% | 16.70 | 17.45 | 52092 | 8937 | 1.81% |
| 2026-04-24 | 16.89 | 16.90 | -0.12 | -0.71% | 16.47 | 17.30 | 68245 | 11472 | 2.37% |
| 2026-04-23 | 17.30 | 17.02 | -0.42 | -2.41% | 16.70 | 17.57 | 84830 | 14486 | 2.95% |
| 2026-04-22 | 17.69 | 17.44 | -0.25 | -1.41% | 17.35 | 17.98 | 66062 | 11608 | 2.30% |
| 2026-04-21 | 17.57 | 17.69 | 0.05 | 0.28% | 17.41 | 18.14 | 77240 | 13768 | 2.69% |
| 2026-04-20 | 17.75 | 17.64 | -0.17 | -0.95% | 17.57 | 18.03 | 60929 | 10830 | 2.12% |
| 2026-04-17 | 17.87 | 17.81 | -0.18 | -1.00% | 17.68 | 18.01 | 54453 | 9711 | 1.89% |
| 2026-04-16 | 17.93 | 17.99 | 0.05 | 0.28% | 17.84 | 18.29 | 47005 | 8480 | 1.64% |
| 2026-04-15 | 18.30 | 17.94 | -0.21 | -1.16% | 17.82 | 18.36 | 45069 | 8130 | 1.57% |
| 2026-04-14 | 17.97 | 18.15 | 0.23 | 1.28% | 17.71 | 18.40 | 60172 | 10845 | 2.09% |
| 2026-04-13 | 17.71 | 17.92 | 0.14 | 0.79% | 17.52 | 18.21 | 54406 | 9767 | 1.89% |
| 2026-04-10 | 17.37 | 17.78 | 0.50 | 2.89% | 17.37 | 18.04 | 59344 | 10524 | 2.06% |
| 2026-04-09 | 17.61 | 17.28 | -0.53 | -2.98% | 17.25 | 17.62 | 37534 | 6546 | 1.31% |
| 2026-04-08 | 17.15 | 17.81 | 1.09 | 6.52% | 16.99 | 17.84 | 54899 | 9555 | 1.91% |
| 2026-04-07 | 16.32 | 16.72 | 0.44 | 2.70% | 16.29 | 17.15 | 56519 | 9493 | 1.97% |
| 2026-04-03 | 16.19 | 16.28 | 0.18 | 1.12% | 15.78 | 16.72 | 59795 | 9683 | 2.08% |
| 2026-04-02 | 16.88 | 16.10 | -0.76 | -4.51% | 16.06 | 16.88 | 41599 | 6803 | 1.45% |
| 2026-04-01 | 16.90 | 16.86 | 0.25 | 1.51% | 16.74 | 17.05 | 28088 | 4743 | 0.98% |
| 2026-03-31 | 17.11 | 16.61 | -0.47 | -2.75% | 16.56 | 17.26 | 33278 | 5620 | 1.16% |
| 2026-03-30 | 17.23 | 17.08 | -0.38 | -2.18% | 16.70 | 17.30 | 51957 | 8851 | 1.81% |
| 2026-03-27 | 17.40 | 17.46 | -0.09 | -0.51% | 17.03 | 17.55 | 59903 | 10360 | 2.08% |
| 2026-03-26 | 17.02 | 17.55 | 0.36 | 2.09% | 16.90 | 17.93 | 96559 | 16961 | 3.36% |
| 2026-03-25 | 16.29 | 17.19 | 0.95 | 5.85% | 16.10 | 17.23 | 69523 | 11700 | 2.42% |
| 2026-03-24 | 16.50 | 16.24 | 0.33 | 2.07% | 15.46 | 16.50 | 88987 | 14188 | 3.10% |
| 2026-03-23 | 16.82 | 15.91 | -1.50 | -8.62% | 15.78 | 17.30 | 111918 | 18535 | 3.89% |
| 2026-03-20 | 17.59 | 17.41 | -0.04 | -0.23% | 17.33 | 18.18 | 64172 | 11338 | 2.23% |
| 2026-03-19 | 17.98 | 17.45 | -0.59 | -3.27% | 17.23 | 17.98 | 62650 | 10978 | 2.18% |
| 2026-03-18 | 17.76 | 18.04 | 0.34 | 1.92% | 17.73 | 18.20 | 56930 | 10221 | 1.98% |
| 2026-03-17 | 18.37 | 17.70 | -0.64 | -3.49% | 17.68 | 18.59 | 52683 | 9484 | 1.83% |
| 2026-03-16 | 18.15 | 18.34 | 0.17 | 0.94% | 18.00 | 18.40 | 39681 | 7235 | 1.38% |