当前时间：2026-06-27 07:09:50 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 18.19 | 17.80 | -0.60 | -3.26% | 17.72 | 18.40 | 53135 | 9560 | 3.03% |
| 2026-06-25 | 19.19 | 18.40 | -0.78 | -4.07% | 18.28 | 19.49 | 75898 | 14130 | 4.33% |
| 2026-06-24 | 19.58 | 19.18 | -0.34 | -1.74% | 18.85 | 19.74 | 69670 | 13357 | 3.97% |
| 2026-06-23 | 19.55 | 19.52 | -0.03 | -0.15% | 19.26 | 19.92 | 76182 | 14953 | 4.34% |
| 2026-06-22 | 20.38 | 19.55 | -0.89 | -4.35% | 18.88 | 20.38 | 121934 | 23724 | 6.95% |
| 2026-06-18 | 19.99 | 20.44 | 0.45 | 2.25% | 19.55 | 20.63 | 122746 | 24744 | 7.00% |
| 2026-06-17 | 19.48 | 19.99 | 0.52 | 2.67% | 19.28 | 20.00 | 119319 | 23470 | 6.80% |
| 2026-06-16 | 17.85 | 19.47 | 1.77 | 10.00% | 17.31 | 19.47 | 97205 | 18114 | 5.54% |
| 2026-06-15 | 17.32 | 17.70 | 0.26 | 1.49% | 17.26 | 18.44 | 80241 | 14250 | 4.57% |
| 2026-06-12 | 17.23 | 17.44 | 0.73 | 4.37% | 16.62 | 17.77 | 82704 | 14138 | 4.71% |
| 2026-06-11 | 16.60 | 16.71 | -0.15 | -0.89% | 16.10 | 16.98 | 45532 | 7525 | 2.60% |
| 2026-06-10 | 17.14 | 16.86 | -0.50 | -2.88% | 16.53 | 17.36 | 39663 | 6685 | 2.26% |
| 2026-06-09 | 16.88 | 17.36 | 0.63 | 3.77% | 16.53 | 17.44 | 54206 | 9289 | 3.09% |
| 2026-06-08 | 17.10 | 16.73 | -1.24 | -6.90% | 16.38 | 17.73 | 81631 | 13894 | 4.65% |
| 2026-06-05 | 18.10 | 17.97 | -0.04 | -0.22% | 17.60 | 18.46 | 53926 | 9684 | 3.07% |
| 2026-06-04 | 18.36 | 18.01 | -0.66 | -3.54% | 17.86 | 18.65 | 59556 | 10813 | 3.39% |
| 2026-06-03 | 18.81 | 18.67 | -0.24 | -1.27% | 18.35 | 19.21 | 63982 | 12043 | 3.65% |
| 2026-06-02 | 20.00 | 18.91 | -0.66 | -3.37% | 18.00 | 20.00 | 96918 | 18205 | 5.52% |
| 2026-06-01 | 19.00 | 19.57 | 0.57 | 3.00% | 19.00 | 20.33 | 75683 | 14951 | 4.31% |
| 2026-05-29 | 19.66 | 19.00 | -0.67 | -3.41% | 18.76 | 20.27 | 99079 | 19441 | 5.65% |
| 2026-05-28 | 19.29 | 19.67 | 0.23 | 1.18% | 19.15 | 19.80 | 63414 | 12388 | 3.61% |
| 2026-05-27 | 20.03 | 19.44 | -0.69 | -3.43% | 19.35 | 20.50 | 95658 | 18942 | 5.45% |
| 2026-05-26 | 20.44 | 20.13 | -0.29 | -1.42% | 19.77 | 20.45 | 83304 | 16703 | 4.75% |
| 2026-05-25 | 21.07 | 20.42 | -0.43 | -2.06% | 19.95 | 21.30 | 104994 | 21474 | 5.98% |
| 2026-05-22 | 20.52 | 20.85 | 0.64 | 3.17% | 19.86 | 20.85 | 123457 | 25209 | 7.04% |
| 2026-05-21 | 21.41 | 20.21 | -1.20 | -5.60% | 20.10 | 21.62 | 158015 | 33129 | 9.01% |
| 2026-05-20 | 21.22 | 21.41 | -0.17 | -0.79% | 21.00 | 21.50 | 138791 | 29540 | 7.91% |
| 2026-05-19 | 21.27 | 21.58 | 0.51 | 2.42% | 20.71 | 21.70 | 206427 | 44113 | 11.76% |
| 2026-05-18 | 20.91 | 21.07 | 0.16 | 0.77% | 20.91 | 21.86 | 277466 | 59184 | 15.81% |
| 2026-05-15 | 19.01 | 20.91 | 1.90 | 9.99% | 19.01 | 20.91 | 224695 | 46127 | 12.81% |
| 2026-05-14 | 20.29 | 19.01 | -1.12 | -5.56% | 18.94 | 20.29 | 104848 | 20408 | 5.98% |
| 2026-05-13 | 20.00 | 20.13 | 0.01 | 0.05% | 19.90 | 20.59 | 84902 | 17210 | 4.84% |
| 2026-05-12 | 20.68 | 20.12 | -0.50 | -2.42% | 19.75 | 20.68 | 98324 | 19797 | 5.60% |
| 2026-05-11 | 20.94 | 20.62 | -0.23 | -1.10% | 20.33 | 20.99 | 133780 | 27499 | 7.62% |
| 2026-05-08 | 20.24 | 20.85 | 0.62 | 3.06% | 19.94 | 21.13 | 252584 | 51625 | 14.40% |
| 2026-05-07 | 18.40 | 20.23 | 1.84 | 10.01% | 18.40 | 20.23 | 179153 | 35486 | 10.21% |
| 2026-05-06 | 18.65 | 18.39 | -0.03 | -0.16% | 18.29 | 19.18 | 104981 | 19605 | 5.98% |
| 2026-04-30 | 18.18 | 18.42 | 0.24 | 1.32% | 18.08 | 18.64 | 63729 | 11755 | 3.63% |
| 2026-04-29 | 17.72 | 18.18 | 0.47 | 2.65% | 17.52 | 18.33 | 69000 | 12500 | 3.93% |
| 2026-04-28 | 18.20 | 17.71 | -0.73 | -3.96% | 17.56 | 18.20 | 80893 | 14373 | 4.61% |
| 2026-04-27 | 18.25 | 18.44 | 0.12 | 0.66% | 17.54 | 18.58 | 96600 | 17468 | 5.51% |
| 2026-04-24 | 18.68 | 18.32 | -0.36 | -1.93% | 18.00 | 18.69 | 92538 | 16874 | 5.27% |
| 2026-04-23 | 19.00 | 18.68 | -0.32 | -1.68% | 18.42 | 19.09 | 93265 | 17491 | 5.32% |
| 2026-04-22 | 19.00 | 19.00 | -0.15 | -0.78% | 18.77 | 19.18 | 92391 | 17552 | 5.27% |
| 2026-04-21 | 20.36 | 19.15 | -1.10 | -5.43% | 18.81 | 20.36 | 165808 | 32170 | 9.45% |
| 2026-04-20 | 20.55 | 20.25 | -0.16 | -0.78% | 19.74 | 20.59 | 88606 | 17912 | 5.05% |
| 2026-04-17 | 20.40 | 20.41 | -0.04 | -0.20% | 20.06 | 20.53 | 97998 | 19928 | 5.59% |
| 2026-04-16 | 20.49 | 20.45 | -0.02 | -0.10% | 20.21 | 20.67 | 82947 | 16961 | 4.73% |
| 2026-04-15 | 20.86 | 20.47 | -0.33 | -1.59% | 20.30 | 20.97 | 94801 | 19485 | 5.40% |
| 2026-04-14 | 21.32 | 20.80 | -0.34 | -1.61% | 20.60 | 21.34 | 136969 | 28550 | 7.81% |
| 2026-04-13 | 21.50 | 21.14 | -0.39 | -1.81% | 21.01 | 22.63 | 192930 | 41646 | 11.00% |
| 2026-04-10 | 21.30 | 21.53 | 0.21 | 0.98% | 20.71 | 21.75 | 191111 | 40820 | 10.89% |
| 2026-04-09 | 20.60 | 21.32 | 0.30 | 1.43% | 20.50 | 21.50 | 195194 | 40941 | 11.12% |
| 2026-04-08 | 20.71 | 21.02 | 0.83 | 4.11% | 20.33 | 21.09 | 181585 | 37798 | 10.35% |
| 2026-04-07 | 20.48 | 20.19 | -0.11 | -0.54% | 20.12 | 21.20 | 144601 | 29719 | 8.24% |
| 2026-04-03 | 20.50 | 20.30 | 0.12 | 0.59% | 19.77 | 20.90 | 137555 | 28067 | 7.84% |
| 2026-04-02 | 20.58 | 20.18 | -0.07 | -0.35% | 19.95 | 20.85 | 150365 | 30570 | 8.57% |
| 2026-04-01 | 19.34 | 20.25 | 1.41 | 7.48% | 19.34 | 20.72 | 193780 | 38927 | 11.04% |
| 2026-03-31 | 19.40 | 18.84 | -0.72 | -3.68% | 18.77 | 19.60 | 61222 | 11719 | 3.49% |
| 2026-03-30 | 19.36 | 19.56 | -0.17 | -0.86% | 19.25 | 19.91 | 67020 | 13054 | 3.82% |
| 2026-03-27 | 19.70 | 19.73 | -0.12 | -0.60% | 19.32 | 19.88 | 82196 | 16160 | 4.68% |
| 2026-03-26 | 20.65 | 19.85 | -0.60 | -2.93% | 19.80 | 20.67 | 97248 | 19565 | 5.54% |
| 2026-03-25 | 18.97 | 20.45 | 1.50 | 7.92% | 18.97 | 20.74 | 157382 | 31620 | 8.97% |
| 2026-03-24 | 18.30 | 18.95 | 1.15 | 6.46% | 17.61 | 19.10 | 99303 | 18282 | 5.66% |
| 2026-03-23 | 17.93 | 17.80 | -0.47 | -2.57% | 17.50 | 18.98 | 123854 | 22452 | 7.06% |
| 2026-03-20 | 19.12 | 18.27 | -0.85 | -4.45% | 18.21 | 19.20 | 124801 | 23232 | 7.11% |
| 2026-03-19 | 20.40 | 19.12 | -1.44 | -7.00% | 18.99 | 20.67 | 181766 | 35603 | 10.36% |