当前时间：2026-06-25 13:10:21 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 17.410 | 16.680 | -0.720 | -4.14% | 16.380 | 17.410 | 6892 | 1151 | 1.98% |
| 2026-06-23 | 16.830 | 17.400 | 0.510 | 3.02% | 16.830 | 18.130 | 12386 | 2179 | 3.55% |
| 2026-06-22 | 16.570 | 16.890 | 0.300 | 1.81% | 15.620 | 17.070 | 11895 | 1923 | 3.41% |
| 2026-06-18 | 17.280 | 16.590 | -0.810 | -4.66% | 16.590 | 17.280 | 7491 | 1266 | 2.15% |
| 2026-06-17 | 17.130 | 17.400 | 0.270 | 1.58% | 16.910 | 17.490 | 6987 | 1205 | 2.00% |
| 2026-06-16 | 17.430 | 17.130 | -0.350 | -2.00% | 17.000 | 17.550 | 5539 | 954 | 1.59% |
| 2026-06-15 | 17.490 | 17.480 | 0.090 | 0.52% | 17.200 | 17.830 | 7191 | 1263 | 2.06% |
| 2026-06-12 | 16.890 | 17.390 | 0.380 | 2.23% | 16.860 | 17.920 | 8656 | 1506 | 2.48% |
| 2026-06-11 | 18.250 | 17.010 | -1.130 | -6.23% | 16.920 | 18.310 | 9266 | 1605 | 2.66% |
| 2026-06-10 | 19.180 | 18.140 | -1.010 | -5.27% | 18.140 | 19.450 | 8831 | 1639 | 2.53% |
| 2026-06-09 | 19.250 | 19.150 | -0.370 | -1.90% | 18.800 | 19.700 | 9044 | 1732 | 2.59% |
| 2026-06-08 | 18.680 | 19.520 | 0.920 | 4.95% | 18.500 | 20.080 | 15534 | 3028 | 4.45% |
| 2026-06-05 | 17.950 | 18.600 | 0.550 | 3.05% | 17.950 | 19.420 | 11922 | 2263 | 3.42% |
| 2026-06-04 | 18.680 | 18.050 | -0.800 | -4.24% | 17.940 | 18.770 | 6052 | 1098 | 1.74% |
| 2026-06-03 | 19.640 | 18.850 | -0.800 | -4.07% | 18.800 | 19.640 | 8825 | 1691 | 2.53% |
| 2026-06-02 | 19.690 | 19.650 | -0.150 | -0.76% | 19.000 | 19.930 | 12157 | 2367 | 3.49% |
| 2026-06-01 | 18.750 | 19.800 | 1.170 | 6.28% | 18.530 | 19.950 | 17887 | 3490 | 5.13% |
| 2026-05-29 | 18.320 | 18.630 | 0.170 | 0.92% | 18.270 | 19.200 | 11884 | 2218 | 3.41% |
| 2026-05-28 | 18.200 | 18.460 | 0.360 | 1.99% | 17.710 | 18.690 | 7244 | 1315 | 2.08% |
| 2026-05-27 | 19.350 | 18.410 | -0.950 | -4.91% | 18.210 | 19.570 | 11123 | 2081 | 3.19% |
| 2026-05-26 | 20.060 | 19.360 | -0.840 | -4.16% | 19.230 | 20.060 | 8742 | 1702 | 2.51% |
| 2026-05-25 | 20.560 | 20.200 | -0.380 | -1.85% | 19.820 | 20.580 | 10153 | 2032 | 2.91% |
| 2026-05-22 | 20.690 | 20.580 | -0.020 | -0.10% | 20.040 | 20.830 | 10656 | 2170 | 3.06% |
| 2026-05-21 | 21.490 | 20.600 | -1.000 | -4.63% | 20.580 | 21.940 | 11973 | 2562 | 3.43% |
| 2026-05-20 | 22.090 | 21.600 | -0.490 | -2.22% | 21.360 | 22.210 | 16971 | 3683 | 4.87% |
| 2026-05-19 | 20.530 | 22.090 | 1.520 | 7.39% | 20.530 | 23.130 | 24920 | 5494 | 7.14% |
| 2026-05-18 | 20.880 | 20.570 | -0.350 | -1.67% | 20.440 | 20.920 | 5073 | 1043 | 1.45% |
| 2026-05-15 | 21.090 | 20.920 | -0.080 | -0.38% | 20.850 | 21.480 | 5821 | 1231 | 1.67% |
| 2026-05-14 | 21.790 | 21.000 | -0.740 | -3.40% | 21.000 | 21.810 | 6213 | 1329 | 1.78% |
| 2026-05-13 | 21.580 | 21.740 | -0.010 | -0.05% | 21.500 | 22.000 | 6642 | 1440 | 1.90% |
| 2026-05-12 | 21.710 | 21.750 | 0.060 | 0.28% | 21.520 | 22.300 | 8418 | 1844 | 2.41% |
| 2026-05-11 | 22.040 | 21.690 | -0.480 | -2.17% | 21.590 | 22.270 | 10917 | 2375 | 3.13% |
| 2026-05-08 | 22.170 | 22.170 | 0.100 | 0.45% | 21.630 | 22.620 | 14303 | 3182 | 4.10% |
| 2026-05-07 | 21.750 | 22.070 | 0.270 | 1.24% | 21.750 | 22.470 | 14074 | 3114 | 4.04% |
| 2026-05-06 | 21.770 | 21.800 | 0.140 | 0.65% | 21.300 | 21.840 | 9126 | 1978 | 2.62% |
| 2026-04-30 | 21.020 | 21.660 | 0.850 | 4.08% | 20.630 | 21.860 | 11669 | 2497 | 3.35% |
| 2026-04-29 | 21.370 | 20.810 | 0.590 | 2.92% | 20.800 | 21.960 | 16395 | 3487 | 4.70% |
| 2026-04-28 | 20.530 | 20.220 | -0.260 | -1.27% | 19.810 | 20.670 | 5402 | 1087 | 1.55% |
| 2026-04-27 | 20.790 | 20.480 | -0.310 | -1.49% | 20.150 | 20.790 | 3888 | 792 | 1.11% |
| 2026-04-24 | 21.390 | 20.790 | -0.510 | -2.39% | 20.760 | 21.390 | 3300 | 690 | 0.95% |
| 2026-04-23 | 21.830 | 21.300 | -0.540 | -2.47% | 21.080 | 21.830 | 4824 | 1031 | 1.38% |
| 2026-04-22 | 21.670 | 21.840 | 0.210 | 0.97% | 21.450 | 22.010 | 4965 | 1080 | 1.42% |
| 2026-04-21 | 21.810 | 21.630 | -0.400 | -1.82% | 21.370 | 21.960 | 5311 | 1146 | 1.52% |
| 2026-04-20 | 21.650 | 22.030 | 0.380 | 1.76% | 21.300 | 22.500 | 10780 | 2389 | 3.09% |
| 2026-04-17 | 20.950 | 21.650 | 0.800 | 3.84% | 20.480 | 22.030 | 12840 | 2735 | 3.68% |
| 2026-04-16 | 20.750 | 20.850 | 0.180 | 0.87% | 20.440 | 20.880 | 3773 | 780 | 1.08% |
| 2026-04-15 | 20.860 | 20.670 | 0.010 | 0.05% | 20.520 | 20.990 | 4907 | 1021 | 1.41% |
| 2026-04-14 | 20.650 | 20.660 | 0.080 | 0.39% | 20.340 | 20.900 | 3455 | 711 | 0.99% |
| 2026-04-13 | 21.080 | 20.580 | -0.500 | -2.37% | 20.520 | 21.080 | 4376 | 904 | 1.25% |
| 2026-04-10 | 20.950 | 21.080 | 0.320 | 1.54% | 20.800 | 21.250 | 5369 | 1132 | 1.54% |
| 2026-04-09 | 21.000 | 20.760 | -0.540 | -2.54% | 20.650 | 21.390 | 6648 | 1395 | 1.91% |
| 2026-04-08 | 20.320 | 21.300 | 1.300 | 6.50% | 20.320 | 21.350 | 9147 | 1920 | 2.62% |
| 2026-04-07 | 19.960 | 20.000 | 0.040 | 0.20% | 19.920 | 20.280 | 2367 | 475 | 0.68% |
| 2026-04-03 | 20.830 | 19.960 | -0.870 | -4.18% | 19.940 | 20.980 | 5835 | 1182 | 1.67% |
| 2026-04-02 | 20.890 | 20.830 | -0.040 | -0.19% | 20.580 | 21.320 | 6492 | 1361 | 1.86% |
| 2026-04-01 | 20.780 | 20.870 | 0.370 | 1.80% | 20.660 | 21.100 | 3182 | 663 | 0.91% |
| 2026-03-31 | 20.710 | 20.500 | -0.130 | -0.63% | 20.370 | 21.370 | 4841 | 1012 | 1.39% |
| 2026-03-30 | 20.400 | 20.630 | 0.040 | 0.19% | 20.320 | 20.770 | 3806 | 782 | 1.09% |
| 2026-03-27 | 20.540 | 20.590 | -0.010 | -0.05% | 20.170 | 20.820 | 4336 | 893 | 1.24% |
| 2026-03-26 | 21.300 | 20.600 | -0.680 | -3.20% | 20.500 | 21.540 | 4927 | 1030 | 1.41% |
| 2026-03-25 | 21.210 | 21.280 | -0.010 | -0.05% | 21.000 | 21.590 | 7315 | 1556 | 2.10% |
| 2026-03-24 | 20.800 | 21.290 | 0.790 | 3.85% | 20.650 | 21.410 | 8132 | 1708 | 2.33% |
| 2026-03-23 | 21.350 | 20.500 | -0.900 | -4.21% | 20.420 | 21.750 | 8503 | 1798 | 2.44% |
| 2026-03-20 | 22.080 | 21.400 | -0.670 | -3.04% | 21.400 | 22.610 | 6658 | 1470 | 1.91% |
| 2026-03-19 | 22.870 | 22.070 | -1.150 | -4.95% | 22.000 | 22.970 | 8002 | 1801 | 2.29% |
| 2026-03-18 | 23.450 | 23.220 | -0.230 | -0.98% | 22.750 | 23.590 | 6029 | 1388 | 1.73% |
| 2026-03-17 | 23.750 | 23.450 | -0.360 | -1.51% | 23.400 | 24.060 | 4811 | 1140 | 1.38% |