当前时间：2026-06-09 06:54:50 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-08 | 20.13 | 20.95 | 0.97 | 4.85% | 19.68 | 21.38 | 204587 | 42754 | 5.25% |
| 2026-06-05 | 19.28 | 19.98 | 0.70 | 3.63% | 19.28 | 20.99 | 152097 | 30922 | 3.91% |
| 2026-06-04 | 19.95 | 19.28 | -0.64 | -3.21% | 19.05 | 19.98 | 78750 | 15332 | 2.02% |
| 2026-06-03 | 20.42 | 19.92 | -0.40 | -1.97% | 19.78 | 20.80 | 76290 | 15361 | 1.96% |
| 2026-06-02 | 20.39 | 20.32 | -0.03 | -0.15% | 20.04 | 20.95 | 89993 | 18320 | 2.31% |
| 2026-06-01 | 19.64 | 20.35 | 0.75 | 3.83% | 19.62 | 20.47 | 121098 | 24449 | 3.11% |
| 2026-05-29 | 19.54 | 19.60 | 0.06 | 0.31% | 19.38 | 19.97 | 80266 | 15767 | 2.06% |
| 2026-05-28 | 19.81 | 19.54 | -0.27 | -1.36% | 19.39 | 20.00 | 66954 | 13199 | 1.72% |
| 2026-05-27 | 20.11 | 19.81 | -0.47 | -2.32% | 19.36 | 20.27 | 116010 | 22814 | 2.98% |
| 2026-05-26 | 20.74 | 20.28 | -0.58 | -2.78% | 19.93 | 20.80 | 97804 | 19849 | 2.51% |
| 2026-05-25 | 20.17 | 20.86 | 0.69 | 3.42% | 20.06 | 20.93 | 131854 | 27122 | 3.39% |
| 2026-05-22 | 20.13 | 20.17 | 0.18 | 0.90% | 19.91 | 20.58 | 114140 | 23101 | 2.93% |
| 2026-05-21 | 20.09 | 19.99 | -0.06 | -0.30% | 19.95 | 20.43 | 104517 | 21092 | 2.68% |
| 2026-05-20 | 20.38 | 20.05 | -0.30 | -1.47% | 19.91 | 20.58 | 83371 | 16778 | 2.14% |
| 2026-05-19 | 20.57 | 20.35 | -0.16 | -0.78% | 20.24 | 21.30 | 124131 | 25495 | 3.19% |
| 2026-05-18 | 21.14 | 20.51 | -0.63 | -2.98% | 20.28 | 21.30 | 140827 | 28952 | 3.62% |
| 2026-05-15 | 20.86 | 21.14 | 0.18 | 0.86% | 20.86 | 22.10 | 165995 | 35665 | 4.26% |
| 2026-05-14 | 20.48 | 20.96 | 0.38 | 1.85% | 20.48 | 21.47 | 165164 | 34681 | 4.24% |
| 2026-05-13 | 20.40 | 20.58 | 0.11 | 0.54% | 20.28 | 20.70 | 91485 | 18747 | 2.35% |
| 2026-05-12 | 20.63 | 20.47 | -0.23 | -1.11% | 20.25 | 20.84 | 126010 | 25830 | 3.24% |
| 2026-05-11 | 19.49 | 20.70 | 1.11 | 5.67% | 19.33 | 20.83 | 206607 | 42204 | 5.31% |
| 2026-05-08 | 19.77 | 19.59 | -0.24 | -1.21% | 19.39 | 19.98 | 118372 | 23212 | 3.04% |
| 2026-05-07 | 19.91 | 19.83 | -0.13 | -0.65% | 19.64 | 20.14 | 111119 | 22022 | 2.85% |
| 2026-05-06 | 20.24 | 19.96 | -0.28 | -1.38% | 19.55 | 20.33 | 226312 | 44934 | 5.81% |
| 2026-04-30 | 20.06 | 20.24 | 0.57 | 2.90% | 19.98 | 20.64 | 387943 | 78855 | 9.96% |
| 2026-04-29 | 18.99 | 19.67 | 1.79 | 10.01% | 18.91 | 19.67 | 285044 | 55850 | 7.32% |
| 2026-04-28 | 17.88 | 17.88 | -0.05 | -0.28% | 17.72 | 18.10 | 71369 | 12734 | 1.83% |
| 2026-04-27 | 18.05 | 17.93 | -0.11 | -0.61% | 17.92 | 18.27 | 87961 | 15926 | 2.26% |
| 2026-04-24 | 18.08 | 18.04 | -0.06 | -0.33% | 17.90 | 18.26 | 67775 | 12240 | 1.74% |
| 2026-04-23 | 18.25 | 18.10 | -0.19 | -1.04% | 18.08 | 18.42 | 76267 | 13912 | 1.96% |
| 2026-04-22 | 18.54 | 18.29 | -0.24 | -1.30% | 18.24 | 18.83 | 113509 | 20998 | 2.91% |
| 2026-04-21 | 17.99 | 18.53 | 0.56 | 3.12% | 17.99 | 18.66 | 146536 | 27024 | 3.76% |
| 2026-04-20 | 17.85 | 17.97 | 0.17 | 0.96% | 17.61 | 18.01 | 79213 | 14132 | 2.03% |
| 2026-04-17 | 17.66 | 17.80 | 0.15 | 0.85% | 17.66 | 18.01 | 107630 | 19194 | 2.76% |
| 2026-04-16 | 17.46 | 17.65 | 0.12 | 0.68% | 17.37 | 17.93 | 93868 | 16618 | 2.41% |
| 2026-04-15 | 16.96 | 17.53 | 0.68 | 4.04% | 16.96 | 17.82 | 146897 | 25679 | 3.77% |
| 2026-04-14 | 17.09 | 16.85 | -0.17 | -1.00% | 16.72 | 17.11 | 67229 | 11325 | 1.73% |
| 2026-04-13 | 17.42 | 17.02 | -0.39 | -2.24% | 17.00 | 17.42 | 73484 | 12596 | 1.89% |
| 2026-04-10 | 17.48 | 17.41 | 0.05 | 0.29% | 17.26 | 17.58 | 74826 | 13007 | 1.92% |
| 2026-04-09 | 17.37 | 17.36 | -0.01 | -0.06% | 17.30 | 17.88 | 98093 | 17203 | 2.52% |
| 2026-04-08 | 17.28 | 17.37 | 0.27 | 1.58% | 17.14 | 17.41 | 74538 | 12880 | 1.91% |
| 2026-04-07 | 17.20 | 17.10 | -0.04 | -0.23% | 16.84 | 17.29 | 65261 | 11149 | 1.68% |
| 2026-04-03 | 17.40 | 17.14 | -0.21 | -1.21% | 17.12 | 17.66 | 77835 | 13514 | 2.00% |
| 2026-04-02 | 17.10 | 17.35 | 0.22 | 1.28% | 16.98 | 17.37 | 89832 | 15492 | 2.31% |
| 2026-04-01 | 17.28 | 17.13 | 0.01 | 0.06% | 17.04 | 17.29 | 63072 | 10801 | 1.62% |
| 2026-03-31 | 17.50 | 17.12 | -0.38 | -2.17% | 17.10 | 17.54 | 82213 | 14209 | 2.11% |
| 2026-03-30 | 17.20 | 17.50 | 0.14 | 0.81% | 17.20 | 17.57 | 88589 | 15472 | 2.27% |
| 2026-03-27 | 17.44 | 17.36 | -0.16 | -0.91% | 17.26 | 17.58 | 77325 | 13457 | 1.99% |
| 2026-03-26 | 17.86 | 17.52 | 0.18 | 1.04% | 17.32 | 17.87 | 118450 | 20777 | 3.04% |
| 2026-03-25 | 16.93 | 17.34 | 0.70 | 4.21% | 16.93 | 17.65 | 129481 | 22470 | 3.32% |
| 2026-03-24 | 16.48 | 16.64 | 0.37 | 2.27% | 16.17 | 16.77 | 81165 | 13309 | 2.08% |
| 2026-03-23 | 16.54 | 16.27 | -0.35 | -2.11% | 16.15 | 16.55 | 129594 | 21155 | 3.33% |
| 2026-03-20 | 16.89 | 16.62 | -0.27 | -1.60% | 16.60 | 17.08 | 92228 | 15477 | 2.37% |
| 2026-03-19 | 17.01 | 16.89 | -0.22 | -1.29% | 16.80 | 17.20 | 75158 | 12740 | 1.93% |
| 2026-03-18 | 16.86 | 17.11 | 0.29 | 1.72% | 16.86 | 17.18 | 88622 | 15116 | 2.28% |
| 2026-03-17 | 17.08 | 16.82 | -0.20 | -1.18% | 16.76 | 17.20 | 86661 | 14656 | 2.23% |
| 2026-03-16 | 16.85 | 17.02 | 0.16 | 0.95% | 16.60 | 17.13 | 117614 | 19838 | 3.02% |
| 2026-03-13 | 17.28 | 16.86 | -0.46 | -2.66% | 16.80 | 17.31 | 186758 | 31697 | 4.80% |
| 2026-03-12 | 17.10 | 17.32 | 0.22 | 1.29% | 17.00 | 17.44 | 154221 | 26681 | 3.96% |
| 2026-03-11 | 16.76 | 17.10 | 0.35 | 2.09% | 16.75 | 17.35 | 195325 | 33321 | 5.02% |
| 2026-03-10 | 16.70 | 16.75 | 0.21 | 1.27% | 16.47 | 16.88 | 106704 | 17836 | 2.74% |
| 2026-03-09 | 16.35 | 16.54 | 0.00 | 0.00% | 16.25 | 16.77 | 136796 | 22608 | 3.51% |
| 2026-03-06 | 16.13 | 16.54 | 0.38 | 2.35% | 16.03 | 16.59 | 142725 | 23450 | 3.67% |
| 2026-03-05 | 16.41 | 16.16 | -0.16 | -0.98% | 16.07 | 16.44 | 97428 | 15827 | 2.50% |
| 2026-03-04 | 16.03 | 16.32 | 0.27 | 1.68% | 15.92 | 16.50 | 175620 | 28528 | 4.51% |
| 2026-03-03 | 16.58 | 16.05 | -0.37 | -2.25% | 15.96 | 16.62 | 195276 | 31811 | 5.01% |
| 2026-03-02 | 16.00 | 16.42 | 0.89 | 5.73% | 15.89 | 16.74 | 453800 | 74445 | 11.65% |