当前时间：2026-06-22 20:34:31 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 | 16.740 | 16.990 | 0.160 | 0.95% | 15.720 | 17.230 | 4654 | 761 | 2.72% |
| 2026-06-18 | 17.300 | 16.830 | -0.440 | -2.55% | 16.720 | 17.330 | 2091 | 355 | 1.22% |
| 2026-06-17 | 17.290 | 17.270 | 0.000 | 0.00% | 16.770 | 17.380 | 2805 | 478 | 1.64% |
| 2026-06-16 | 17.730 | 17.270 | -0.430 | -2.43% | 17.160 | 17.930 | 1544 | 269 | 0.90% |
| 2026-06-15 | 17.890 | 17.700 | 0.040 | 0.23% | 17.360 | 18.140 | 1749 | 309 | 1.02% |
| 2026-06-12 | 17.540 | 17.660 | 0.360 | 2.08% | 17.140 | 18.240 | 1564 | 274 | 0.91% |
| 2026-06-11 | 18.120 | 17.300 | -0.710 | -3.94% | 17.120 | 18.120 | 2230 | 389 | 1.30% |
| 2026-06-10 | 18.390 | 18.010 | -0.430 | -2.33% | 17.890 | 18.470 | 2111 | 381 | 1.23% |
| 2026-06-09 | 19.140 | 18.440 | -0.550 | -2.90% | 18.190 | 19.140 | 2848 | 529 | 1.67% |
| 2026-06-08 | 18.640 | 18.990 | 0.360 | 1.93% | 18.210 | 19.370 | 4342 | 817 | 2.54% |
| 2026-06-05 | 17.600 | 18.630 | 0.930 | 5.25% | 17.520 | 18.960 | 4734 | 873 | 2.77% |
| 2026-06-04 | 18.250 | 17.700 | -0.560 | -3.07% | 17.550 | 18.300 | 2445 | 434 | 1.43% |
| 2026-06-03 | 18.780 | 18.260 | -0.610 | -3.23% | 18.150 | 18.950 | 1291 | 238 | 0.76% |
| 2026-06-02 | 18.990 | 18.870 | -0.230 | -1.20% | 18.330 | 19.110 | 2376 | 443 | 1.39% |
| 2026-06-01 | 18.270 | 19.100 | 0.710 | 3.86% | 18.140 | 19.490 | 2130 | 401 | 1.25% |
| 2026-05-29 | 18.370 | 18.390 | 0.020 | 0.11% | 18.200 | 18.730 | 2577 | 475 | 1.51% |
| 2026-05-28 | 17.990 | 18.370 | 0.240 | 1.32% | 17.780 | 18.700 | 2906 | 530 | 1.70% |
| 2026-05-27 | 18.500 | 18.130 | -0.380 | -2.05% | 17.410 | 18.740 | 7126 | 1271 | 4.17% |
| 2026-05-26 | 19.210 | 18.510 | -0.800 | -4.14% | 18.330 | 19.470 | 3284 | 611 | 1.92% |
| 2026-05-25 | 19.820 | 19.310 | -0.670 | -3.35% | 19.050 | 20.280 | 5631 | 1103 | 3.29% |
| 2026-05-22 | 20.030 | 19.980 | -0.070 | -0.35% | 19.910 | 20.300 | 1936 | 387 | 1.13% |
| 2026-05-21 | 20.610 | 20.050 | -0.570 | -2.76% | 20.010 | 20.970 | 2753 | 562 | 1.61% |
| 2026-05-20 | 21.560 | 20.620 | -0.790 | -3.69% | 20.560 | 21.560 | 3085 | 641 | 1.81% |
| 2026-05-19 | 20.630 | 21.410 | 0.780 | 3.78% | 20.630 | 21.410 | 3465 | 732 | 2.03% |
| 2026-05-18 | 21.010 | 20.630 | -0.540 | -2.55% | 20.320 | 21.090 | 3458 | 712 | 2.02% |
| 2026-05-15 | 21.370 | 21.170 | -0.160 | -0.75% | 21.020 | 21.680 | 1848 | 392 | 1.08% |
| 2026-05-14 | 21.750 | 21.330 | -0.420 | -1.93% | 21.210 | 21.890 | 2547 | 549 | 1.49% |
| 2026-05-13 | 21.700 | 21.750 | -0.130 | -0.59% | 21.520 | 21.940 | 2443 | 529 | 1.43% |
| 2026-05-12 | 21.980 | 21.880 | -0.040 | -0.18% | 21.610 | 22.260 | 2193 | 482 | 1.28% |
| 2026-05-11 | 22.190 | 21.920 | -0.320 | -1.44% | 21.720 | 22.230 | 2093 | 460 | 1.22% |
| 2026-05-08 | 22.110 | 22.240 | 0.080 | 0.36% | 21.920 | 22.480 | 2405 | 535 | 1.41% |
| 2026-05-07 | 22.200 | 22.160 | 0.220 | 1.00% | 21.880 | 22.450 | 2587 | 571 | 1.51% |
| 2026-05-06 | 21.850 | 22.140 | 0.420 | 1.93% | 21.750 | 22.200 | 2862 | 628 | 1.67% |
| 2026-04-30 | 21.670 | 21.720 | 0.040 | 0.18% | 21.590 | 22.130 | 3409 | 743 | 1.99% |
| 2026-04-29 | 21.400 | 21.680 | 0.590 | 2.80% | 20.500 | 21.960 | 2876 | 620 | 1.68% |
| 2026-04-28 | 21.590 | 21.090 | -0.510 | -2.36% | 21.030 | 21.860 | 2096 | 448 | 1.23% |
| 2026-04-27 | 21.810 | 21.600 | -0.300 | -1.37% | 21.000 | 21.830 | 3244 | 693 | 1.90% |
| 2026-04-24 | 22.270 | 21.900 | -0.370 | -1.66% | 21.810 | 22.350 | 3124 | 690 | 1.83% |
| 2026-04-23 | 22.580 | 22.270 | -0.310 | -1.37% | 22.250 | 22.650 | 1798 | 402 | 1.05% |
| 2026-04-22 | 22.290 | 22.580 | 0.280 | 1.26% | 22.270 | 22.940 | 2041 | 462 | 1.19% |
| 2026-04-21 | 22.980 | 22.300 | -0.480 | -2.11% | 22.190 | 22.980 | 2828 | 635 | 1.65% |
| 2026-04-20 | 22.490 | 22.780 | 0.200 | 0.89% | 22.350 | 23.400 | 5246 | 1201 | 3.07% |
| 2026-04-17 | 21.890 | 22.580 | 0.680 | 3.11% | 21.580 | 22.850 | 5839 | 1300 | 3.42% |
| 2026-04-16 | 21.850 | 21.900 | 0.020 | 0.09% | 21.470 | 22.080 | 2202 | 480 | 1.29% |
| 2026-04-15 | 21.650 | 21.880 | 0.250 | 1.16% | 21.650 | 21.950 | 2001 | 436 | 1.17% |
| 2026-04-14 | 21.700 | 21.630 | -0.020 | -0.09% | 21.380 | 21.830 | 1769 | 381 | 1.04% |
| 2026-04-13 | 21.980 | 21.650 | -0.130 | -0.60% | 21.380 | 21.980 | 2033 | 439 | 1.19% |
| 2026-04-10 | 21.770 | 21.780 | 0.030 | 0.14% | 21.720 | 22.150 | 2027 | 444 | 1.19% |
| 2026-04-09 | 22.000 | 21.750 | -0.390 | -1.76% | 21.570 | 22.170 | 1933 | 421 | 1.13% |
| 2026-04-08 | 21.980 | 22.140 | 0.730 | 3.41% | 21.630 | 22.220 | 3059 | 672 | 1.79% |
| 2026-04-07 | 21.400 | 21.410 | 0.010 | 0.05% | 21.050 | 21.880 | 2772 | 597 | 1.62% |
| 2026-04-03 | 22.100 | 21.400 | -0.900 | -4.04% | 21.400 | 22.200 | 5516 | 1199 | 3.23% |
| 2026-04-02 | 21.630 | 22.300 | 0.600 | 2.76% | 21.450 | 22.850 | 7790 | 1742 | 4.56% |
| 2026-04-01 | 21.500 | 21.700 | 0.410 | 1.93% | 21.130 | 21.830 | 3961 | 851 | 2.32% |
| 2026-03-31 | 21.170 | 21.290 | 0.040 | 0.19% | 21.080 | 21.490 | 4341 | 922 | 2.54% |
| 2026-03-30 | 21.400 | 21.250 | -0.110 | -0.51% | 20.760 | 21.460 | 2901 | 611 | 1.70% |
| 2026-03-27 | 20.860 | 21.360 | 0.310 | 1.47% | 20.860 | 21.500 | 2037 | 433 | 1.19% |
| 2026-03-26 | 21.520 | 21.050 | -0.250 | -1.17% | 20.840 | 21.850 | 2378 | 507 | 1.39% |
| 2026-03-25 | 21.180 | 21.300 | 0.310 | 1.48% | 21.030 | 21.690 | 2701 | 575 | 1.58% |
| 2026-03-24 | 20.770 | 20.990 | 0.390 | 1.89% | 20.520 | 21.300 | 3801 | 793 | 2.22% |
| 2026-03-23 | 21.800 | 20.600 | -1.450 | -6.58% | 20.090 | 21.990 | 6980 | 1477 | 4.08% |
| 2026-03-20 | 22.180 | 22.050 | -0.270 | -1.21% | 22.040 | 22.560 | 3711 | 827 | 2.17% |
| 2026-03-19 | 23.260 | 22.320 | -0.930 | -4.00% | 22.100 | 23.260 | 4312 | 965 | 2.52% |
| 2026-03-18 | 23.270 | 23.250 | -0.020 | -0.09% | 22.900 | 23.400 | 2253 | 521 | 1.32% |
| 2026-03-17 | 23.600 | 23.270 | -0.360 | -1.52% | 23.210 | 23.900 | 1799 | 421 | 1.05% |
| 2026-03-16 | 24.200 | 23.630 | -0.550 | -2.27% | 23.420 | 24.330 | 2614 | 620 | 1.53% |