当前时间：2026-06-06 07:16:36 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 16.56 | 17.01 | 0.35 | 2.10% | 16.50 | 17.25 | 18690 | 3155 | 1.44% |
| 2026-06-04 | 16.91 | 16.66 | -0.35 | -2.06% | 16.54 | 17.09 | 14152 | 2367 | 1.09% |
| 2026-06-03 | 17.23 | 17.01 | -0.23 | -1.33% | 16.76 | 17.31 | 14528 | 2466 | 1.12% |
| 2026-06-02 | 17.71 | 17.24 | -0.46 | -2.60% | 17.01 | 17.97 | 19059 | 3293 | 1.47% |
| 2026-06-01 | 17.04 | 17.70 | 0.62 | 3.63% | 16.50 | 17.91 | 21171 | 3703 | 1.63% |
| 2026-05-29 | 17.15 | 17.08 | 0.00 | 0.00% | 16.99 | 17.51 | 17847 | 3070 | 1.38% |
| 2026-05-28 | 16.99 | 17.08 | 0.02 | 0.12% | 16.76 | 17.27 | 11904 | 2029 | 0.92% |
| 2026-05-27 | 17.48 | 17.06 | -0.42 | -2.40% | 16.63 | 17.48 | 17084 | 2912 | 1.32% |
| 2026-05-26 | 17.86 | 17.48 | -0.38 | -2.13% | 17.37 | 17.99 | 21256 | 3748 | 1.64% |
| 2026-05-25 | 18.20 | 17.86 | -0.40 | -2.19% | 17.63 | 18.46 | 17928 | 3224 | 1.38% |
| 2026-05-22 | 18.05 | 18.26 | 0.26 | 1.44% | 17.79 | 18.35 | 17052 | 3073 | 1.32% |
| 2026-05-21 | 18.65 | 18.00 | -0.58 | -3.12% | 17.90 | 18.93 | 22326 | 4131 | 1.72% |
| 2026-05-20 | 18.86 | 18.58 | -0.33 | -1.75% | 18.52 | 18.95 | 13705 | 2556 | 1.06% |
| 2026-05-19 | 18.97 | 18.91 | -0.07 | -0.37% | 18.61 | 19.15 | 15857 | 2990 | 1.22% |
| 2026-05-18 | 18.81 | 18.98 | 0.17 | 0.90% | 18.57 | 18.98 | 14641 | 2753 | 1.13% |
| 2026-05-15 | 19.15 | 18.81 | -0.27 | -1.42% | 18.64 | 19.18 | 17875 | 3385 | 1.38% |
| 2026-05-14 | 19.27 | 19.08 | -0.14 | -0.73% | 18.91 | 19.31 | 17633 | 3374 | 1.36% |
| 2026-05-13 | 19.58 | 19.22 | -0.18 | -0.93% | 19.10 | 19.58 | 16288 | 3146 | 1.26% |
| 2026-05-12 | 19.82 | 19.40 | -0.43 | -2.17% | 19.24 | 19.96 | 16303 | 3197 | 1.26% |
| 2026-05-11 | 19.99 | 19.83 | -0.05 | -0.25% | 19.70 | 20.12 | 15144 | 3000 | 1.17% |
| 2026-05-08 | 19.88 | 19.88 | 0.13 | 0.66% | 19.70 | 20.00 | 11891 | 2359 | 0.92% |
| 2026-05-07 | 19.80 | 19.75 | -0.13 | -0.65% | 19.70 | 20.08 | 18492 | 3665 | 1.43% |
| 2026-05-06 | 20.31 | 19.88 | -0.35 | -1.73% | 19.71 | 20.31 | 22747 | 4525 | 1.75% |
| 2026-04-30 | 20.48 | 20.23 | -0.06 | -0.30% | 20.10 | 20.55 | 13310 | 2697 | 1.03% |
| 2026-04-29 | 20.10 | 20.29 | 0.31 | 1.55% | 19.81 | 20.40 | 18191 | 3685 | 1.40% |
| 2026-04-28 | 19.80 | 19.98 | 0.27 | 1.37% | 19.69 | 20.08 | 18346 | 3655 | 1.42% |
| 2026-04-27 | 19.08 | 19.71 | 0.62 | 3.25% | 18.93 | 19.75 | 21099 | 4099 | 1.63% |
| 2026-04-24 | 18.95 | 19.09 | 0.21 | 1.11% | 18.75 | 19.18 | 13819 | 2618 | 1.07% |
| 2026-04-23 | 18.97 | 18.88 | -0.07 | -0.37% | 18.71 | 19.13 | 12228 | 2317 | 0.94% |
| 2026-04-22 | 19.23 | 18.95 | -0.30 | -1.56% | 18.95 | 19.28 | 11140 | 2126 | 0.86% |
| 2026-04-21 | 19.17 | 19.25 | 0.05 | 0.26% | 19.05 | 19.35 | 13632 | 2619 | 1.05% |
| 2026-04-20 | 19.09 | 19.20 | 0.30 | 1.59% | 18.81 | 19.30 | 16837 | 3207 | 1.30% |
| 2026-04-17 | 18.96 | 18.90 | 0.05 | 0.27% | 18.59 | 19.00 | 11646 | 2186 | 0.90% |
| 2026-04-16 | 18.63 | 18.85 | 0.24 | 1.29% | 18.45 | 18.96 | 10971 | 2052 | 0.85% |
| 2026-04-15 | 18.87 | 18.61 | -0.25 | -1.33% | 18.58 | 18.96 | 13793 | 2578 | 1.06% |
| 2026-04-14 | 19.15 | 18.86 | -0.24 | -1.26% | 18.59 | 19.15 | 18539 | 3481 | 1.43% |
| 2026-04-13 | 19.66 | 19.10 | -0.21 | -1.09% | 18.83 | 19.66 | 16692 | 3182 | 1.29% |
| 2026-04-10 | 19.13 | 19.31 | 0.19 | 0.99% | 19.10 | 19.52 | 11137 | 2154 | 0.86% |
| 2026-04-09 | 19.29 | 19.12 | -0.27 | -1.39% | 19.04 | 19.55 | 14567 | 2801 | 1.12% |
| 2026-04-08 | 19.07 | 19.39 | 0.29 | 1.52% | 18.96 | 19.42 | 22734 | 4375 | 1.75% |
| 2026-04-07 | 18.40 | 19.10 | 0.69 | 3.75% | 18.08 | 19.17 | 19387 | 3659 | 1.50% |
| 2026-04-03 | 19.43 | 18.41 | -0.95 | -4.91% | 18.33 | 19.50 | 20279 | 3785 | 1.56% |
| 2026-04-02 | 19.53 | 19.36 | -0.17 | -0.87% | 19.15 | 19.75 | 18121 | 3518 | 1.40% |
| 2026-04-01 | 19.71 | 19.53 | 0.12 | 0.62% | 19.25 | 19.79 | 20181 | 3930 | 1.56% |
| 2026-03-31 | 19.73 | 19.41 | -0.34 | -1.72% | 19.41 | 20.03 | 14716 | 2903 | 1.14% |
| 2026-03-30 | 19.86 | 19.75 | -0.10 | -0.50% | 19.51 | 20.09 | 16723 | 3300 | 1.29% |
| 2026-03-27 | 19.30 | 19.85 | 0.55 | 2.85% | 19.15 | 19.87 | 23218 | 4549 | 1.79% |
| 2026-03-26 | 19.41 | 19.30 | -0.12 | -0.62% | 19.13 | 19.76 | 18541 | 3598 | 1.43% |
| 2026-03-25 | 18.98 | 19.42 | 0.42 | 2.21% | 18.77 | 19.60 | 20241 | 3925 | 1.56% |
| 2026-03-24 | 18.58 | 19.00 | 0.70 | 3.83% | 18.13 | 19.01 | 30904 | 5749 | 2.38% |
| 2026-03-23 | 18.89 | 18.30 | -0.85 | -4.44% | 18.11 | 19.16 | 39956 | 7442 | 3.08% |
| 2026-03-20 | 20.04 | 19.15 | -0.90 | -4.49% | 19.15 | 20.09 | 45971 | 8960 | 3.55% |
| 2026-03-19 | 20.45 | 20.05 | -0.05 | -0.25% | 19.98 | 21.19 | 58819 | 12088 | 4.54% |
| 2026-03-18 | 20.13 | 20.10 | -0.03 | -0.15% | 19.65 | 20.17 | 26281 | 5228 | 2.03% |
| 2026-03-17 | 20.12 | 20.13 | -0.01 | -0.05% | 19.95 | 20.36 | 30702 | 6197 | 2.37% |
| 2026-03-16 | 20.39 | 20.14 | -0.26 | -1.27% | 19.95 | 20.92 | 32482 | 6610 | 2.51% |
| 2026-03-13 | 20.50 | 20.40 | -0.06 | -0.29% | 20.39 | 21.03 | 39629 | 8173 | 3.06% |
| 2026-03-12 | 20.85 | 20.46 | 0.00 | 0.00% | 20.25 | 21.00 | 46213 | 9535 | 3.56% |
| 2026-03-11 | 20.67 | 20.46 | -0.21 | -1.02% | 20.20 | 20.89 | 43276 | 8862 | 3.34% |
| 2026-03-10 | 21.05 | 20.67 | -0.66 | -3.09% | 20.59 | 21.26 | 59120 | 12290 | 4.56% |
| 2026-03-09 | 22.28 | 21.33 | -0.08 | -0.37% | 21.22 | 22.60 | 75527 | 16513 | 5.83% |
| 2026-03-06 | 20.83 | 21.41 | 0.26 | 1.23% | 20.80 | 21.65 | 61756 | 13109 | 4.76% |
| 2026-03-05 | 22.06 | 21.15 | -1.08 | -4.86% | 20.26 | 22.38 | 100868 | 21182 | 7.78% |
| 2026-03-04 | 23.19 | 22.23 | -2.47 | -10.00% | 22.23 | 23.30 | 61807 | 13773 | 4.77% |
| 2026-03-03 | 22.60 | 24.70 | 1.85 | 8.10% | 22.13 | 25.00 | 155483 | 36765 | 11.99% |
| 2026-03-02 | 21.95 | 22.85 | 1.55 | 7.28% | 21.40 | 23.40 | 107313 | 24072 | 8.28% |
| 2026-02-27 | 21.19 | 21.30 | 0.18 | 0.85% | 20.93 | 21.46 | 18560 | 3920 | 1.43% |
| 2026-02-26 | 21.73 | 21.12 | -0.63 | -2.90% | 21.10 | 21.88 | 26577 | 5671 | 2.05% |