当前时间：2026-06-17 10:25:19 星期三交易中
| 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 | 19.73 | 19.78 | 0.05 | 0.25% | 19.27 | 19.95 | 22468 | 4411 | 1.39% |
| 2026-06-15 | 19.70 | 19.73 | 0.46 | 2.39% | 19.59 | 20.09 | 30197 | 5996 | 1.86% |
| 2026-06-12 | 19.30 | 19.27 | 0.21 | 1.10% | 19.17 | 19.72 | 29287 | 5698 | 1.81% |
| 2026-06-11 | 19.49 | 19.06 | -0.55 | -2.80% | 18.72 | 19.61 | 27310 | 5193 | 1.68% |
| 2026-06-10 | 19.98 | 19.61 | -0.49 | -2.44% | 19.37 | 20.27 | 24873 | 4901 | 1.53% |
| 2026-06-09 | 19.98 | 20.10 | 0.31 | 1.57% | 19.84 | 20.44 | 27952 | 5623 | 1.72% |
| 2026-06-08 | 20.50 | 19.79 | -0.85 | -4.12% | 19.54 | 20.68 | 35093 | 7031 | 2.16% |
| 2026-06-05 | 20.42 | 20.64 | 0.05 | 0.24% | 20.35 | 21.08 | 24764 | 5125 | 1.53% |
| 2026-06-04 | 20.75 | 20.59 | -0.17 | -0.82% | 20.29 | 20.90 | 18807 | 3866 | 1.16% |
| 2026-06-03 | 20.98 | 20.76 | -0.34 | -1.61% | 20.63 | 21.40 | 24562 | 5153 | 1.51% |
| 2026-06-02 | 21.86 | 21.10 | -0.74 | -3.39% | 20.97 | 21.96 | 25155 | 5352 | 1.55% |
| 2026-06-01 | 21.43 | 21.84 | 0.46 | 2.15% | 21.26 | 22.38 | 31789 | 6984 | 1.96% |
| 2026-05-29 | 23.00 | 21.38 | -1.44 | -6.31% | 21.23 | 23.00 | 37851 | 8277 | 2.33% |
| 2026-05-28 | 22.06 | 22.82 | 0.93 | 4.25% | 21.62 | 23.12 | 36105 | 8100 | 2.23% |
| 2026-05-27 | 22.75 | 22.29 | -0.56 | -2.45% | 22.14 | 23.23 | 30725 | 6921 | 1.89% |
| 2026-05-26 | 23.37 | 22.85 | -0.61 | -2.60% | 22.33 | 23.43 | 38008 | 8655 | 2.34% |
| 2026-05-25 | 23.98 | 23.46 | -0.35 | -1.47% | 23.30 | 24.16 | 27190 | 6420 | 1.68% |
| 2026-05-22 | 23.93 | 23.81 | 0.23 | 0.98% | 23.21 | 24.09 | 27907 | 6623 | 1.72% |
| 2026-05-21 | 24.61 | 23.58 | -0.74 | -3.04% | 23.45 | 25.08 | 46509 | 11347 | 2.87% |
| 2026-05-20 | 24.41 | 24.32 | -0.21 | -0.86% | 24.00 | 24.71 | 26636 | 6480 | 1.64% |
| 2026-05-19 | 24.20 | 24.53 | 0.31 | 1.28% | 24.02 | 24.77 | 28040 | 6850 | 1.73% |
| 2026-05-18 | 23.46 | 24.22 | 0.78 | 3.33% | 23.28 | 24.56 | 39359 | 9407 | 2.43% |
| 2026-05-15 | 23.75 | 23.44 | -0.30 | -1.26% | 23.29 | 24.11 | 29998 | 7108 | 1.85% |
| 2026-05-14 | 24.80 | 23.74 | -0.86 | -3.50% | 23.73 | 24.81 | 32052 | 7718 | 1.98% |
| 2026-05-13 | 24.64 | 24.60 | -0.08 | -0.32% | 24.43 | 24.87 | 24446 | 6025 | 1.51% |
| 2026-05-12 | 25.18 | 24.68 | -0.54 | -2.14% | 24.58 | 25.39 | 27712 | 6913 | 1.71% |
| 2026-05-11 | 25.28 | 25.22 | 0.07 | 0.28% | 24.75 | 25.45 | 31702 | 7943 | 1.95% |
| 2026-05-08 | 25.25 | 25.15 | 0.25 | 1.00% | 24.91 | 25.49 | 26179 | 6590 | 1.61% |
| 2026-05-07 | 24.75 | 24.90 | 0.18 | 0.73% | 24.48 | 24.96 | 26459 | 6554 | 1.63% |
| 2026-05-06 | 24.42 | 24.72 | 0.42 | 1.73% | 24.42 | 24.95 | 35730 | 8835 | 2.20% |
| 2026-04-30 | 24.42 | 24.30 | -0.12 | -0.49% | 24.10 | 24.59 | 30524 | 7425 | 1.88% |
| 2026-04-29 | 23.70 | 24.42 | 0.02 | 0.08% | 23.61 | 24.49 | 51007 | 12338 | 3.14% |
| 2026-04-28 | 26.00 | 24.40 | -2.71 | -10.00% | 24.40 | 26.10 | 85582 | 21265 | 5.28% |
| 2026-04-27 | 27.16 | 27.11 | -0.18 | -0.66% | 26.33 | 27.20 | 42635 | 11444 | 2.63% |
| 2026-04-24 | 27.15 | 27.29 | -0.09 | -0.33% | 26.74 | 27.70 | 39648 | 10792 | 2.44% |
| 2026-04-23 | 27.48 | 27.38 | -0.12 | -0.44% | 27.00 | 27.61 | 40162 | 10956 | 2.48% |
| 2026-04-22 | 26.48 | 27.50 | 0.95 | 3.58% | 26.31 | 27.50 | 46449 | 12579 | 2.86% |
| 2026-04-21 | 27.26 | 26.55 | -0.74 | -2.71% | 26.26 | 27.39 | 37594 | 9973 | 2.32% |
| 2026-04-20 | 26.54 | 27.29 | 0.73 | 2.75% | 26.30 | 27.57 | 42881 | 11613 | 2.64% |
| 2026-04-17 | 26.60 | 26.56 | -0.07 | -0.26% | 26.24 | 26.78 | 37097 | 9842 | 2.29% |
| 2026-04-16 | 26.03 | 26.63 | 0.60 | 2.31% | 26.02 | 26.72 | 41418 | 10960 | 2.55% |
| 2026-04-15 | 26.88 | 26.03 | -0.69 | -2.58% | 25.94 | 26.90 | 39398 | 10375 | 2.43% |
| 2026-04-14 | 26.90 | 26.72 | 0.17 | 0.64% | 26.26 | 27.01 | 41365 | 10998 | 2.55% |
| 2026-04-13 | 26.83 | 26.55 | -0.79 | -2.89% | 26.33 | 26.96 | 49008 | 13033 | 3.02% |
| 2026-04-10 | 27.57 | 27.34 | -0.04 | -0.15% | 27.28 | 27.78 | 25504 | 7018 | 1.57% |
| 2026-04-09 | 27.86 | 27.38 | -0.61 | -2.18% | 27.28 | 27.92 | 29636 | 8161 | 1.83% |
| 2026-04-08 | 26.99 | 27.99 | 1.68 | 6.39% | 26.62 | 28.00 | 40705 | 11177 | 2.51% |
| 2026-04-07 | 26.11 | 26.31 | 0.41 | 1.58% | 25.90 | 26.44 | 21283 | 5581 | 1.31% |
| 2026-04-03 | 26.61 | 25.90 | -0.45 | -1.71% | 25.77 | 26.69 | 29345 | 7656 | 1.81% |
| 2026-04-02 | 26.61 | 26.35 | -0.28 | -1.05% | 26.27 | 27.20 | 41374 | 11024 | 2.55% |
| 2026-04-01 | 26.63 | 26.63 | 0.51 | 1.95% | 26.31 | 26.79 | 52651 | 13995 | 3.25% |
| 2026-03-31 | 26.32 | 26.12 | -0.20 | -0.76% | 26.03 | 27.02 | 63234 | 16713 | 3.90% |
| 2026-03-30 | 25.97 | 26.32 | 0.06 | 0.23% | 25.20 | 26.45 | 23825 | 6209 | 1.47% |
| 2026-03-27 | 25.70 | 26.26 | 0.28 | 1.08% | 25.46 | 26.46 | 21872 | 5706 | 1.35% |
| 2026-03-26 | 26.70 | 25.98 | -0.74 | -2.77% | 25.81 | 27.02 | 27726 | 7279 | 1.71% |
| 2026-03-25 | 26.30 | 26.72 | 0.59 | 2.26% | 26.15 | 26.99 | 34690 | 9257 | 2.14% |
| 2026-03-24 | 26.21 | 26.13 | 0.44 | 1.71% | 25.50 | 26.32 | 57221 | 14809 | 3.53% |
| 2026-03-23 | 27.13 | 25.69 | -2.30 | -8.22% | 25.35 | 27.60 | 55772 | 14755 | 3.44% |
| 2026-03-20 | 29.22 | 27.99 | -1.02 | -3.52% | 27.96 | 29.41 | 33171 | 9481 | 2.04% |
| 2026-03-19 | 29.50 | 29.01 | -0.61 | -2.06% | 28.50 | 29.85 | 29698 | 8695 | 1.83% |
| 2026-03-18 | 28.47 | 29.62 | 1.42 | 5.04% | 28.27 | 29.62 | 48761 | 14208 | 3.01% |
| 2026-03-17 | 29.58 | 28.20 | -1.16 | -3.95% | 28.16 | 29.65 | 57336 | 16435 | 3.53% |
| 2026-03-16 | 30.00 | 29.36 | -0.72 | -2.39% | 29.11 | 30.29 | 53265 | 15717 | 3.28% |
| 2026-03-13 | 31.17 | 30.08 | -1.21 | -3.87% | 30.05 | 31.17 | 30393 | 9279 | 1.87% |
| 2026-03-12 | 31.40 | 31.29 | -0.25 | -0.79% | 31.13 | 32.10 | 24620 | 7770 | 1.52% |
| 2026-03-11 | 32.08 | 31.54 | -0.18 | -0.57% | 31.45 | 32.55 | 32735 | 10481 | 2.02% |
| 2026-03-10 | 31.10 | 31.72 | 0.92 | 2.99% | 30.99 | 32.25 | 36002 | 11399 | 2.22% |
| 2026-03-09 | 29.80 | 30.80 | 0.31 | 1.02% | 29.50 | 30.91 | 27996 | 8452 | 1.73% |