当前时间：2026-06-17 08:45:03 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 17.87 | 17.82 | -0.08 | -0.45% | 17.36 | 17.96 | 13255 | 2340 | 1.15% |
| 2026-06-15 | 17.96 | 17.90 | 0.02 | 0.11% | 17.71 | 18.45 | 18563 | 3340 | 1.61% |
| 2026-06-12 | 18.00 | 17.88 | 0.06 | 0.34% | 17.58 | 18.20 | 10835 | 1938 | 0.94% |
| 2026-06-11 | 17.86 | 17.82 | -0.16 | -0.89% | 17.40 | 18.09 | 10868 | 1926 | 0.95% |
| 2026-06-10 | 18.01 | 17.98 | -0.17 | -0.94% | 17.51 | 18.31 | 10012 | 1785 | 0.87% |
| 2026-06-09 | 18.26 | 18.15 | -0.01 | -0.06% | 17.98 | 18.58 | 11146 | 2035 | 0.97% |
| 2026-06-08 | 18.60 | 18.16 | -0.49 | -2.63% | 17.77 | 18.85 | 14258 | 2615 | 1.24% |
| 2026-06-05 | 18.35 | 18.65 | 0.22 | 1.19% | 18.02 | 19.06 | 13241 | 2469 | 1.15% |
| 2026-06-04 | 18.74 | 18.43 | -0.37 | -1.97% | 18.33 | 18.86 | 8497 | 1571 | 0.74% |
| 2026-06-03 | 19.04 | 18.80 | -0.24 | -1.26% | 18.60 | 19.12 | 13128 | 2470 | 1.14% |
| 2026-06-02 | 19.77 | 19.04 | -0.54 | -2.76% | 18.91 | 19.98 | 12603 | 2422 | 1.10% |
| 2026-06-01 | 18.87 | 19.58 | 0.70 | 3.71% | 18.57 | 19.77 | 13981 | 2723 | 1.22% |
| 2026-05-29 | 19.34 | 18.88 | -0.41 | -2.13% | 18.71 | 19.68 | 16498 | 3144 | 1.43% |
| 2026-05-28 | 19.35 | 19.29 | -0.05 | -0.26% | 18.86 | 19.53 | 19379 | 3717 | 1.69% |
| 2026-05-27 | 20.20 | 19.34 | -0.95 | -4.68% | 19.16 | 20.20 | 16637 | 3241 | 1.45% |
| 2026-05-26 | 20.37 | 20.50 | 0.03 | 0.15% | 19.81 | 20.58 | 17169 | 3442 | 1.49% |
| 2026-05-25 | 21.46 | 20.47 | -0.81 | -3.81% | 20.20 | 21.64 | 16520 | 3422 | 1.44% |
| 2026-05-22 | 21.18 | 21.28 | 0.47 | 2.26% | 20.53 | 21.47 | 15581 | 3273 | 1.35% |
| 2026-05-21 | 21.80 | 20.81 | -0.99 | -4.54% | 20.76 | 22.10 | 16869 | 3629 | 1.47% |
| 2026-05-20 | 22.03 | 21.80 | -0.23 | -1.04% | 21.50 | 22.03 | 12017 | 2614 | 1.04% |
| 2026-05-19 | 21.93 | 22.03 | 0.07 | 0.32% | 21.77 | 22.25 | 15850 | 3493 | 1.38% |
| 2026-05-18 | 21.94 | 21.96 | 0.03 | 0.14% | 21.40 | 22.00 | 15543 | 3369 | 1.35% |
| 2026-05-15 | 21.99 | 21.93 | 0.00 | 0.00% | 21.73 | 22.28 | 12891 | 2834 | 1.12% |
| 2026-05-14 | 22.19 | 21.93 | -0.26 | -1.17% | 21.85 | 22.22 | 13918 | 3065 | 1.21% |
| 2026-05-13 | 22.35 | 22.19 | -0.26 | -1.16% | 21.80 | 22.47 | 28333 | 6247 | 2.46% |
| 2026-05-12 | 22.49 | 22.45 | -0.01 | -0.04% | 22.01 | 23.00 | 23416 | 5264 | 2.04% |
| 2026-05-11 | 22.22 | 22.46 | 0.24 | 1.08% | 21.91 | 22.46 | 19327 | 4289 | 1.68% |
| 2026-05-08 | 22.20 | 22.22 | 0.03 | 0.14% | 21.91 | 22.39 | 14717 | 3255 | 1.28% |
| 2026-05-07 | 22.01 | 22.19 | 0.22 | 1.00% | 22.00 | 22.40 | 19966 | 4433 | 1.74% |
| 2026-05-06 | 21.92 | 21.97 | 0.13 | 0.60% | 21.80 | 22.18 | 19110 | 4206 | 1.66% |
| 2026-04-30 | 21.92 | 21.84 | -0.22 | -1.00% | 21.63 | 22.16 | 19887 | 4347 | 1.73% |
| 2026-04-29 | 22.03 | 22.06 | 0.04 | 0.18% | 21.73 | 22.36 | 19515 | 4313 | 1.70% |
| 2026-04-28 | 22.04 | 22.02 | -0.03 | -0.14% | 21.71 | 22.15 | 17442 | 3828 | 1.52% |
| 2026-04-27 | 21.66 | 22.05 | 0.40 | 1.85% | 21.48 | 22.11 | 27314 | 5958 | 2.38% |
| 2026-04-24 | 21.20 | 21.65 | 0.27 | 1.26% | 20.90 | 21.86 | 27415 | 5883 | 2.38% |
| 2026-04-23 | 21.55 | 21.38 | -0.18 | -0.83% | 21.15 | 21.55 | 15317 | 3265 | 1.33% |
| 2026-04-22 | 21.57 | 21.56 | -0.01 | -0.05% | 21.19 | 21.99 | 23064 | 4978 | 2.01% |
| 2026-04-21 | 21.43 | 21.57 | 0.14 | 0.65% | 21.20 | 21.60 | 16321 | 3492 | 1.42% |
| 2026-04-20 | 21.04 | 21.43 | 0.40 | 1.90% | 20.74 | 21.70 | 21648 | 4607 | 1.88% |
| 2026-04-17 | 21.15 | 21.03 | -0.13 | -0.61% | 20.80 | 21.15 | 12489 | 2620 | 1.09% |
| 2026-04-16 | 20.76 | 21.16 | 0.40 | 1.93% | 20.70 | 21.25 | 11661 | 2451 | 1.01% |
| 2026-04-15 | 20.99 | 20.76 | -0.21 | -1.00% | 20.70 | 21.05 | 11982 | 2491 | 1.04% |
| 2026-04-14 | 21.18 | 20.97 | -0.09 | -0.43% | 20.71 | 21.23 | 12640 | 2643 | 1.10% |
| 2026-04-13 | 20.91 | 21.06 | 0.01 | 0.05% | 20.72 | 21.16 | 11029 | 2302 | 0.96% |
| 2026-04-10 | 20.97 | 21.05 | 0.26 | 1.25% | 20.84 | 21.28 | 11716 | 2474 | 1.02% |
| 2026-04-09 | 21.20 | 20.79 | -0.41 | -1.93% | 20.60 | 21.20 | 15291 | 3189 | 1.33% |
| 2026-04-08 | 20.90 | 21.20 | 0.77 | 3.77% | 20.79 | 21.22 | 18072 | 3814 | 1.57% |
| 2026-04-07 | 19.82 | 20.43 | 0.51 | 2.56% | 19.81 | 20.54 | 17120 | 3471 | 1.49% |
| 2026-04-03 | 20.56 | 19.92 | -0.62 | -3.02% | 19.85 | 20.77 | 17595 | 3542 | 1.53% |
| 2026-04-02 | 20.86 | 20.54 | -0.44 | -2.10% | 20.40 | 21.30 | 19648 | 4087 | 1.71% |
| 2026-04-01 | 21.25 | 20.98 | 0.26 | 1.25% | 20.75 | 21.25 | 13552 | 2839 | 1.18% |
| 2026-03-31 | 21.25 | 20.72 | -0.34 | -1.61% | 20.70 | 21.30 | 14922 | 3135 | 1.30% |
| 2026-03-30 | 20.74 | 21.06 | 0.11 | 0.53% | 20.62 | 21.16 | 15516 | 3240 | 1.35% |
| 2026-03-27 | 20.46 | 20.95 | 0.50 | 2.44% | 20.10 | 20.95 | 17556 | 3637 | 1.53% |
| 2026-03-26 | 20.96 | 20.45 | -0.29 | -1.40% | 20.30 | 20.96 | 15067 | 3101 | 1.31% |
| 2026-03-25 | 20.65 | 20.74 | 0.32 | 1.57% | 20.45 | 21.03 | 23889 | 4959 | 2.08% |
| 2026-03-24 | 19.95 | 20.42 | 0.98 | 5.04% | 19.48 | 20.42 | 36258 | 7267 | 3.15% |
| 2026-03-23 | 20.46 | 19.44 | -1.14 | -5.54% | 19.28 | 20.54 | 37373 | 7446 | 3.25% |
| 2026-03-20 | 21.51 | 20.58 | -0.72 | -3.38% | 20.58 | 21.58 | 40223 | 8443 | 3.50% |
| 2026-03-19 | 21.51 | 21.30 | -0.50 | -2.29% | 21.22 | 22.16 | 44241 | 9611 | 3.85% |
| 2026-03-18 | 21.84 | 21.80 | -0.25 | -1.13% | 21.00 | 21.86 | 58410 | 12514 | 5.08% |
| 2026-03-17 | 21.51 | 22.05 | 0.20 | 0.92% | 21.39 | 22.58 | 91709 | 20102 | 7.97% |
| 2026-03-16 | 21.69 | 21.85 | -1.57 | -6.70% | 21.23 | 22.80 | 118781 | 25794 | 10.33% |
| 2026-03-13 | 26.98 | 23.42 | -1.11 | -4.53% | 22.75 | 26.98 | 158936 | 38544 | 13.82% |
| 2026-03-12 | 22.32 | 24.53 | 2.23 | 10.00% | 22.11 | 24.53 | 35685 | 8644 | 3.10% |
| 2026-03-11 | 22.66 | 22.30 | -0.28 | -1.24% | 22.21 | 22.90 | 17638 | 3963 | 1.53% |
| 2026-03-10 | 22.15 | 22.58 | 0.63 | 2.87% | 22.07 | 22.70 | 18449 | 4135 | 1.60% |
| 2026-03-09 | 21.81 | 21.95 | -0.16 | -0.72% | 21.46 | 22.06 | 21245 | 4629 | 1.85% |