当前时间：2026-06-06 08:48:14 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 | 17.10 | 17.42 | 0.32 | 1.87% | 16.63 | 17.78 | 26829 | 4617 | 0.99% |
| 2026-06-04 | 17.02 | 17.10 | -0.06 | -0.35% | 16.91 | 17.28 | 15767 | 2696 | 0.58% |
| 2026-06-03 | 17.33 | 17.16 | -0.17 | -0.98% | 17.00 | 17.44 | 16707 | 2874 | 0.62% |
| 2026-06-02 | 17.63 | 17.33 | -0.31 | -1.76% | 17.23 | 17.79 | 13925 | 2422 | 0.51% |
| 2026-06-01 | 17.45 | 17.64 | 0.19 | 1.09% | 17.28 | 17.80 | 14479 | 2548 | 0.53% |
| 2026-05-29 | 18.25 | 17.45 | -0.70 | -3.86% | 17.34 | 18.25 | 24815 | 4365 | 0.92% |
| 2026-05-28 | 18.18 | 18.15 | -0.05 | -0.27% | 17.66 | 18.32 | 25291 | 4539 | 0.93% |
| 2026-05-27 | 19.00 | 18.20 | -0.91 | -4.76% | 18.15 | 19.24 | 33363 | 6165 | 1.23% |
| 2026-05-26 | 19.56 | 19.11 | -0.45 | -2.30% | 18.80 | 19.78 | 25376 | 4875 | 0.94% |
| 2026-05-25 | 20.02 | 19.56 | -0.42 | -2.10% | 19.40 | 20.06 | 24852 | 4883 | 0.92% |
| 2026-05-22 | 19.84 | 19.98 | 0.21 | 1.06% | 19.73 | 20.10 | 25176 | 5012 | 0.93% |
| 2026-05-21 | 19.85 | 19.77 | -0.07 | -0.35% | 19.73 | 20.40 | 38552 | 7753 | 1.42% |
| 2026-05-20 | 19.85 | 19.84 | -0.12 | -0.60% | 19.36 | 20.13 | 31745 | 6243 | 1.17% |
| 2026-05-19 | 19.63 | 19.96 | 0.48 | 2.46% | 19.48 | 20.08 | 38284 | 7606 | 1.41% |
| 2026-05-18 | 19.31 | 19.48 | -0.03 | -0.15% | 19.03 | 19.65 | 29354 | 5690 | 1.08% |
| 2026-05-15 | 18.46 | 19.51 | 1.13 | 6.15% | 18.45 | 19.98 | 54876 | 10591 | 6.24% |
| 2026-05-14 | 19.17 | 18.38 | -0.79 | -4.12% | 18.33 | 19.27 | 27444 | 5112 | 3.12% |
| 2026-05-13 | 19.18 | 19.17 | 0.05 | 0.26% | 18.95 | 19.25 | 12940 | 2473 | 1.47% |
| 2026-05-12 | 19.39 | 19.12 | -0.28 | -1.44% | 19.10 | 19.47 | 15900 | 3057 | 1.81% |
| 2026-05-11 | 19.51 | 19.40 | -0.16 | -0.82% | 19.27 | 19.63 | 17282 | 3350 | 1.96% |
| 2026-05-08 | 19.25 | 19.56 | 0.37 | 1.93% | 19.07 | 19.70 | 28873 | 5617 | 3.28% |
| 2026-05-07 | 19.11 | 19.19 | 0.09 | 0.47% | 19.03 | 19.20 | 14059 | 2690 | 1.60% |
| 2026-05-06 | 18.94 | 19.10 | 0.18 | 0.95% | 18.94 | 19.34 | 17948 | 3441 | 2.04% |
| 2026-04-30 | 18.99 | 18.92 | -0.37 | -1.92% | 18.70 | 19.05 | 18696 | 3528 | 2.12% |
| 2026-04-29 | 18.76 | 19.29 | 0.55 | 2.93% | 18.68 | 19.39 | 22334 | 4281 | 2.54% |
| 2026-04-28 | 19.11 | 18.74 | -0.50 | -2.60% | 18.60 | 19.26 | 20207 | 3806 | 2.30% |
| 2026-04-27 | 19.01 | 19.24 | 0.13 | 0.68% | 18.76 | 19.29 | 15515 | 2957 | 1.76% |
| 2026-04-24 | 19.02 | 19.11 | -0.07 | -0.36% | 18.91 | 19.30 | 20329 | 3867 | 2.31% |
| 2026-04-23 | 19.47 | 19.18 | -0.29 | -1.49% | 19.11 | 19.53 | 16011 | 3078 | 1.82% |
| 2026-04-22 | 19.52 | 19.47 | -0.18 | -0.92% | 19.26 | 19.60 | 20074 | 3893 | 2.28% |
| 2026-04-21 | 19.71 | 19.65 | -0.17 | -0.86% | 19.51 | 19.80 | 14146 | 2775 | 1.61% |
| 2026-04-20 | 20.03 | 19.82 | -0.21 | -1.05% | 19.71 | 20.16 | 22244 | 4410 | 2.53% |
| 2026-04-17 | 20.14 | 20.03 | -0.19 | -0.94% | 19.92 | 20.40 | 19635 | 3938 | 2.23% |
| 2026-04-16 | 20.04 | 20.22 | 0.18 | 0.90% | 20.03 | 20.35 | 13826 | 2787 | 1.57% |
| 2026-04-15 | 20.01 | 20.04 | 0.04 | 0.20% | 20.01 | 20.35 | 14696 | 2962 | 1.67% |
| 2026-04-14 | 20.11 | 20.00 | 0.01 | 0.05% | 19.76 | 20.18 | 15639 | 3114 | 1.78% |
| 2026-04-13 | 20.01 | 19.99 | -0.11 | -0.55% | 19.85 | 20.10 | 12469 | 2487 | 1.42% |
| 2026-04-10 | 19.92 | 20.10 | 0.45 | 2.29% | 19.85 | 20.28 | 21750 | 4376 | 2.47% |
| 2026-04-09 | 20.05 | 19.65 | -0.55 | -2.72% | 19.64 | 20.24 | 19039 | 3771 | 2.16% |
| 2026-04-08 | 19.52 | 20.20 | 0.96 | 4.99% | 19.52 | 20.20 | 28107 | 5606 | 3.19% |
| 2026-04-07 | 19.30 | 19.24 | -0.04 | -0.21% | 19.00 | 19.52 | 20843 | 4017 | 2.37% |
| 2026-04-03 | 20.37 | 19.28 | -1.81 | -8.58% | 19.12 | 20.40 | 49145 | 9629 | 5.58% |
| 2026-04-02 | 21.00 | 21.09 | 0.01 | 0.05% | 20.81 | 21.41 | 24111 | 5075 | 2.74% |
| 2026-04-01 | 21.02 | 21.08 | 0.38 | 1.84% | 20.80 | 21.11 | 12766 | 2678 | 1.45% |
| 2026-03-31 | 20.75 | 20.70 | -0.05 | -0.24% | 20.64 | 21.05 | 16304 | 3397 | 1.85% |
| 2026-03-30 | 20.47 | 20.75 | 0.14 | 0.68% | 20.40 | 21.00 | 14166 | 2932 | 1.61% |
| 2026-03-27 | 20.40 | 20.61 | 0.14 | 0.68% | 20.21 | 20.65 | 7977 | 1637 | 0.91% |
| 2026-03-26 | 20.70 | 20.47 | -0.26 | -1.25% | 20.35 | 20.93 | 9783 | 2016 | 1.11% |
| 2026-03-25 | 20.45 | 20.73 | 0.37 | 1.82% | 20.08 | 20.90 | 17644 | 3647 | 2.00% |
| 2026-03-24 | 19.98 | 20.36 | 0.77 | 3.93% | 19.78 | 20.37 | 18133 | 3633 | 2.06% |
| 2026-03-23 | 20.52 | 19.59 | -1.36 | -6.49% | 19.48 | 20.54 | 28651 | 5725 | 3.26% |
| 2026-03-20 | 21.72 | 20.95 | -0.79 | -3.63% | 20.90 | 21.85 | 21823 | 4625 | 2.48% |
| 2026-03-19 | 21.83 | 21.74 | -0.27 | -1.23% | 21.65 | 22.05 | 11535 | 2517 | 1.31% |
| 2026-03-18 | 21.69 | 22.01 | 0.33 | 1.52% | 21.56 | 22.19 | 18581 | 4070 | 2.11% |
| 2026-03-17 | 22.11 | 21.68 | -0.38 | -1.72% | 21.68 | 22.15 | 11169 | 2446 | 1.27% |
| 2026-03-16 | 22.20 | 22.06 | 0.01 | 0.05% | 21.90 | 22.20 | 10932 | 2410 | 1.24% |
| 2026-03-13 | 22.00 | 22.05 | -0.07 | -0.32% | 21.96 | 22.37 | 11384 | 2525 | 1.29% |
| 2026-03-12 | 22.49 | 22.12 | -0.36 | -1.60% | 22.07 | 22.56 | 12409 | 2756 | 1.41% |
| 2026-03-11 | 22.50 | 22.48 | -0.08 | -0.35% | 22.34 | 22.72 | 13710 | 3081 | 1.56% |
| 2026-03-10 | 22.18 | 22.56 | 0.54 | 2.45% | 22.18 | 22.74 | 19756 | 4454 | 2.24% |
| 2026-03-09 | 22.18 | 22.02 | -0.45 | -2.00% | 21.67 | 22.18 | 17557 | 3840 | 1.99% |
| 2026-03-06 | 21.90 | 22.47 | 0.53 | 2.42% | 21.78 | 22.59 | 19121 | 4271 | 2.17% |
| 2026-03-05 | 21.94 | 21.94 | 0.24 | 1.11% | 21.83 | 22.17 | 13575 | 2992 | 1.54% |
| 2026-03-04 | 21.51 | 21.70 | 0.04 | 0.18% | 21.49 | 21.95 | 15428 | 3348 | 1.75% |
| 2026-03-03 | 22.58 | 21.66 | -0.87 | -3.86% | 21.66 | 22.73 | 29837 | 6603 | 3.39% |
| 2026-03-02 | 23.00 | 22.53 | -0.90 | -3.84% | 22.52 | 23.31 | 35196 | 8003 | 4.00% |
| 2026-02-27 | 23.62 | 23.43 | -0.22 | -0.93% | 23.29 | 23.62 | 21232 | 4962 | 2.41% |
| 2026-02-26 | 23.57 | 23.65 | 0.14 | 0.60% | 23.41 | 23.66 | 17312 | 4077 | 1.97% |