当前时间：2026-06-29 05:24:36 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 15.700 | 15.250 | -0.490 | -3.11% | 15.020 | 16.090 | 11125 | 1721 | 2.33% |
| 2026-06-25 | 16.490 | 15.740 | -0.730 | -4.43% | 15.740 | 16.490 | 10576 | 1693 | 2.21% |
| 2026-06-24 | 16.350 | 16.470 | -0.740 | -4.30% | 16.350 | 17.160 | 9234 | 1528 | 1.93% |
| 2026-06-23 | 17.400 | 17.210 | 0.020 | 0.12% | 16.990 | 17.750 | 11391 | 1983 | 2.38% |
| 2026-06-22 | 16.910 | 17.190 | 0.170 | 1.00% | 16.180 | 17.190 | 14123 | 2351 | 2.95% |
| 2026-06-18 | 17.210 | 17.020 | -0.330 | -1.90% | 16.740 | 17.440 | 14156 | 2411 | 2.96% |
| 2026-06-17 | 17.300 | 17.350 | -0.100 | -0.57% | 17.110 | 17.590 | 12380 | 2145 | 2.59% |
| 2026-06-16 | 17.510 | 17.450 | -0.380 | -2.13% | 17.370 | 18.140 | 20000 | 3530 | 4.18% |
| 2026-06-15 | 18.000 | 17.830 | -1.170 | -6.16% | 17.590 | 18.260 | 39532 | 7048 | 8.27% |
| 2026-06-12 | 16.030 | 19.000 | 3.080 | 19.35% | 16.030 | 19.950 | 56748 | 10618 | 11.87% |
| 2026-06-11 | 16.440 | 15.920 | -0.710 | -4.27% | 15.910 | 16.650 | 10336 | 1664 | 2.16% |
| 2026-06-10 | 16.920 | 16.630 | -0.320 | -1.89% | 16.590 | 17.590 | 12931 | 2206 | 2.71% |
| 2026-06-09 | 17.120 | 16.950 | -0.350 | -2.02% | 16.770 | 17.380 | 12284 | 2093 | 2.57% |
| 2026-06-08 | 16.940 | 17.300 | 0.360 | 2.13% | 16.540 | 18.180 | 23987 | 4198 | 5.02% |
| 2026-06-05 | 16.050 | 16.940 | 0.880 | 5.48% | 15.910 | 17.150 | 15942 | 2659 | 3.34% |
| 2026-06-04 | 16.890 | 16.060 | -0.840 | -4.97% | 15.890 | 16.900 | 10720 | 1735 | 2.24% |
| 2026-06-03 | 16.980 | 16.900 | -0.080 | -0.47% | 16.710 | 17.180 | 7823 | 1327 | 1.64% |
| 2026-06-02 | 17.000 | 16.980 | 0.050 | 0.30% | 16.530 | 17.040 | 6702 | 1129 | 1.40% |
| 2026-06-01 | 16.160 | 16.930 | 0.530 | 3.23% | 16.160 | 17.160 | 9123 | 1540 | 1.91% |
| 2026-05-29 | 17.110 | 16.400 | -0.450 | -2.67% | 16.330 | 17.520 | 11925 | 2009 | 2.49% |
| 2026-05-28 | 16.320 | 16.850 | 0.460 | 2.81% | 16.160 | 16.950 | 10128 | 1683 | 2.12% |
| 2026-05-27 | 17.280 | 16.390 | -0.720 | -4.21% | 16.200 | 17.280 | 14164 | 2344 | 2.96% |
| 2026-05-26 | 18.050 | 17.110 | -0.880 | -4.89% | 17.010 | 18.050 | 13016 | 2258 | 2.72% |
| 2026-05-25 | 18.280 | 17.990 | -0.140 | -0.77% | 17.900 | 18.420 | 10585 | 1912 | 2.21% |
| 2026-05-22 | 18.100 | 18.130 | 0.110 | 0.61% | 17.890 | 18.380 | 8400 | 1517 | 1.76% |
| 2026-05-21 | 19.300 | 18.020 | -1.120 | -5.85% | 17.990 | 19.340 | 17366 | 3240 | 3.63% |
| 2026-05-20 | 19.760 | 19.140 | -0.860 | -4.30% | 19.100 | 20.020 | 13857 | 2697 | 2.90% |
| 2026-05-19 | 19.750 | 20.000 | 0.250 | 1.27% | 19.630 | 20.240 | 6373 | 1274 | 1.33% |
| 2026-05-18 | 19.930 | 19.750 | -0.190 | -0.95% | 19.490 | 19.950 | 5935 | 1168 | 1.24% |
| 2026-05-15 | 20.220 | 19.940 | -0.130 | -0.65% | 19.800 | 20.280 | 6760 | 1353 | 1.41% |
| 2026-05-14 | 20.920 | 20.070 | -0.850 | -4.06% | 19.990 | 21.130 | 12711 | 2597 | 2.66% |
| 2026-05-13 | 21.290 | 20.920 | -0.350 | -1.65% | 20.750 | 21.580 | 17896 | 3749 | 3.74% |
| 2026-05-12 | 20.590 | 21.270 | 0.680 | 3.30% | 20.300 | 21.990 | 26865 | 5703 | 5.62% |
| 2026-05-11 | 20.770 | 20.590 | -0.180 | -0.87% | 20.560 | 20.950 | 13639 | 2828 | 2.85% |
| 2026-05-08 | 20.270 | 20.770 | 0.460 | 2.26% | 20.150 | 20.970 | 11867 | 2448 | 2.48% |
| 2026-05-07 | 20.260 | 20.310 | 0.280 | 1.40% | 20.050 | 20.760 | 10554 | 2150 | 2.21% |
| 2026-05-06 | 19.960 | 20.030 | 0.460 | 2.35% | 19.920 | 20.300 | 11036 | 2220 | 2.31% |
| 2026-04-30 | 19.450 | 19.570 | 0.040 | 0.20% | 19.450 | 19.750 | 7803 | 1531 | 1.63% |
| 2026-04-29 | 19.320 | 19.530 | 0.230 | 1.19% | 19.320 | 19.800 | 10386 | 2033 | 2.17% |
| 2026-04-28 | 20.190 | 19.300 | -0.980 | -4.83% | 19.300 | 20.370 | 14898 | 2959 | 3.12% |
| 2026-04-27 | 21.400 | 20.280 | -1.790 | -8.11% | 19.850 | 21.400 | 23192 | 4700 | 4.85% |
| 2026-04-24 | 22.610 | 22.070 | -0.610 | -2.69% | 22.070 | 22.800 | 8781 | 1958 | 1.84% |
| 2026-04-23 | 23.270 | 22.680 | -0.690 | -2.95% | 22.630 | 23.570 | 10284 | 2363 | 2.15% |
| 2026-04-22 | 23.790 | 23.370 | 0.200 | 0.86% | 23.000 | 23.790 | 9488 | 2211 | 1.98% |
| 2026-04-21 | 23.570 | 23.170 | -0.400 | -1.70% | 23.050 | 23.770 | 14830 | 3453 | 3.10% |
| 2026-04-20 | 23.000 | 23.570 | 0.570 | 2.48% | 22.770 | 23.820 | 21329 | 5015 | 4.46% |
| 2026-04-17 | 22.280 | 23.000 | 0.720 | 3.23% | 21.790 | 23.120 | 23381 | 5262 | 4.89% |
| 2026-04-16 | 22.430 | 22.280 | -0.050 | -0.22% | 22.140 | 22.430 | 8030 | 1786 | 1.68% |
| 2026-04-15 | 22.210 | 22.330 | 0.140 | 0.63% | 22.160 | 22.900 | 14392 | 3244 | 3.01% |
| 2026-04-14 | 22.280 | 22.190 | 0.140 | 0.63% | 21.950 | 22.280 | 8125 | 1793 | 1.70% |
| 2026-04-13 | 21.950 | 22.050 | 0.000 | 0.00% | 21.930 | 22.250 | 7573 | 1668 | 1.58% |
| 2026-04-10 | 21.940 | 22.050 | 0.400 | 1.85% | 21.930 | 22.220 | 9456 | 2088 | 1.98% |
| 2026-04-09 | 22.180 | 21.650 | -0.530 | -2.39% | 21.650 | 22.250 | 8179 | 1792 | 1.71% |
| 2026-04-08 | 22.000 | 22.180 | 1.160 | 5.52% | 21.350 | 22.180 | 12329 | 2696 | 2.58% |
| 2026-04-07 | 21.020 | 21.020 | -0.140 | -0.66% | 20.960 | 21.400 | 6344 | 1340 | 1.33% |
| 2026-04-03 | 22.060 | 21.160 | -0.740 | -3.38% | 21.080 | 22.080 | 9606 | 2054 | 2.01% |
| 2026-04-02 | 22.050 | 21.900 | -0.250 | -1.13% | 21.880 | 22.420 | 11056 | 2452 | 2.31% |
| 2026-04-01 | 22.210 | 22.150 | 0.270 | 1.23% | 21.840 | 22.380 | 7548 | 1658 | 1.58% |
| 2026-03-31 | 22.030 | 21.880 | -0.140 | -0.64% | 21.820 | 22.550 | 9141 | 2029 | 1.91% |
| 2026-03-30 | 21.550 | 22.020 | 0.240 | 1.10% | 21.500 | 22.210 | 7353 | 1613 | 1.54% |
| 2026-03-27 | 21.440 | 21.780 | 0.070 | 0.32% | 21.370 | 21.970 | 6483 | 1411 | 1.36% |
| 2026-03-26 | 22.480 | 21.710 | -0.880 | -3.90% | 21.660 | 22.480 | 13310 | 2933 | 2.78% |
| 2026-03-25 | 21.880 | 22.590 | 0.490 | 2.22% | 21.880 | 22.920 | 20087 | 4495 | 4.20% |
| 2026-03-24 | 21.730 | 22.100 | 0.730 | 3.42% | 21.470 | 22.440 | 18209 | 4005 | 3.81% |
| 2026-03-23 | 23.180 | 21.370 | -1.750 | -7.57% | 21.220 | 23.330 | 15463 | 3409 | 3.24% |