当前时间：2026-06-17 11:44:57 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 | 19.92 | 19.79 | -0.22 | -1.10% | 19.52 | 20.26 | 124040 | 24643 | 11.43% |
| 2026-06-15 | 20.58 | 20.01 | -0.81 | -3.89% | 19.79 | 20.98 | 159746 | 32225 | 14.72% |
| 2026-06-12 | 20.74 | 20.82 | -0.09 | -0.43% | 20.40 | 21.67 | 163939 | 34439 | 15.11% |
| 2026-06-11 | 21.99 | 20.91 | -1.76 | -7.76% | 20.64 | 22.18 | 196415 | 41446 | 18.10% |
| 2026-06-10 | 20.20 | 22.67 | 2.21 | 10.80% | 20.10 | 23.00 | 232536 | 50574 | 21.43% |
| 2026-06-09 | 19.66 | 20.46 | 0.87 | 4.44% | 19.61 | 20.83 | 139125 | 28139 | 12.82% |
| 2026-06-08 | 18.03 | 19.59 | 1.11 | 6.01% | 17.94 | 20.16 | 146162 | 28574 | 13.47% |
| 2026-06-05 | 18.04 | 18.48 | 0.49 | 2.72% | 17.63 | 18.80 | 66602 | 12180 | 6.14% |
| 2026-06-04 | 18.39 | 17.99 | -0.58 | -3.12% | 17.84 | 18.63 | 49492 | 8950 | 4.56% |
| 2026-06-03 | 18.89 | 18.57 | -0.36 | -1.90% | 18.35 | 19.02 | 53849 | 10081 | 4.96% |
| 2026-06-02 | 19.63 | 18.93 | -0.70 | -3.57% | 18.84 | 19.77 | 55965 | 10693 | 5.16% |
| 2026-06-01 | 19.31 | 19.63 | 0.32 | 1.66% | 19.01 | 20.10 | 59859 | 11796 | 5.52% |
| 2026-05-29 | 20.15 | 19.31 | -0.84 | -4.17% | 19.18 | 20.57 | 63234 | 12449 | 5.83% |
| 2026-05-28 | 19.88 | 20.15 | 0.24 | 1.21% | 19.50 | 20.32 | 68350 | 13593 | 6.30% |
| 2026-05-27 | 20.57 | 19.91 | -0.64 | -3.11% | 19.78 | 20.64 | 67772 | 13593 | 6.25% |
| 2026-05-26 | 20.75 | 20.55 | -0.36 | -1.72% | 20.25 | 21.18 | 66222 | 13707 | 6.10% |
| 2026-05-25 | 21.06 | 20.91 | -0.13 | -0.62% | 20.78 | 21.79 | 63085 | 13331 | 5.81% |
| 2026-05-22 | 20.89 | 21.04 | 0.17 | 0.81% | 20.51 | 21.21 | 69578 | 14542 | 6.41% |
| 2026-05-21 | 21.58 | 20.87 | -0.61 | -2.84% | 20.79 | 22.04 | 79183 | 16983 | 7.30% |
| 2026-05-20 | 22.15 | 21.48 | -0.96 | -4.28% | 21.40 | 22.34 | 103091 | 22362 | 9.50% |
| 2026-05-19 | 21.48 | 22.44 | 0.48 | 2.19% | 21.48 | 22.89 | 184686 | 41165 | 17.02% |
| 2026-05-18 | 20.21 | 21.96 | 1.73 | 8.55% | 20.21 | 22.26 | 153622 | 32870 | 14.16% |
| 2026-05-15 | 20.18 | 20.23 | 0.05 | 0.25% | 20.07 | 20.57 | 44663 | 9094 | 4.12% |
| 2026-05-14 | 20.69 | 20.18 | -0.40 | -1.94% | 20.16 | 20.90 | 43662 | 8897 | 4.02% |
| 2026-05-13 | 20.56 | 20.58 | 0.04 | 0.19% | 20.44 | 20.80 | 37267 | 7679 | 3.43% |
| 2026-05-12 | 20.81 | 20.54 | -0.36 | -1.72% | 20.51 | 20.94 | 44921 | 9284 | 4.14% |
| 2026-05-11 | 20.85 | 20.90 | 0.13 | 0.63% | 20.40 | 20.99 | 62004 | 12904 | 5.71% |
| 2026-05-08 | 20.48 | 20.77 | 0.25 | 1.22% | 20.36 | 20.87 | 58532 | 12119 | 5.39% |
| 2026-05-07 | 20.18 | 20.52 | 0.36 | 1.79% | 20.10 | 20.74 | 70814 | 14519 | 6.53% |
| 2026-05-06 | 20.20 | 20.16 | 0.09 | 0.45% | 19.99 | 20.49 | 75642 | 15327 | 6.97% |
| 2026-04-30 | 19.56 | 20.07 | 0.51 | 2.61% | 19.56 | 20.20 | 67466 | 13491 | 6.22% |
| 2026-04-29 | 19.08 | 19.56 | 0.30 | 1.56% | 19.08 | 19.92 | 62756 | 12339 | 5.78% |
| 2026-04-28 | 19.20 | 19.26 | -0.20 | -1.03% | 19.08 | 19.78 | 82496 | 16018 | 7.60% |
| 2026-04-27 | 18.80 | 19.46 | 1.50 | 8.35% | 17.96 | 19.59 | 131928 | 25194 | 12.16% |
| 2026-04-24 | 17.55 | 17.96 | 0.32 | 1.81% | 17.49 | 18.10 | 42929 | 7658 | 3.96% |
| 2026-04-23 | 17.93 | 17.64 | -0.26 | -1.45% | 17.56 | 17.95 | 26037 | 4610 | 2.40% |
| 2026-04-22 | 17.84 | 17.90 | 0.05 | 0.28% | 17.61 | 17.91 | 25102 | 4465 | 2.31% |
| 2026-04-21 | 18.15 | 17.85 | -0.22 | -1.22% | 17.74 | 18.15 | 30505 | 5452 | 2.81% |
| 2026-04-20 | 18.04 | 18.07 | 0.00 | 0.00% | 17.86 | 18.27 | 31387 | 5677 | 2.89% |
| 2026-04-17 | 18.52 | 18.07 | -0.46 | -2.48% | 17.95 | 18.64 | 60853 | 11067 | 5.61% |
| 2026-04-16 | 17.53 | 18.53 | 1.02 | 5.83% | 17.50 | 19.17 | 79407 | 14574 | 7.32% |
| 2026-04-15 | 17.89 | 17.51 | -0.34 | -1.90% | 17.43 | 17.92 | 27358 | 4813 | 2.52% |
| 2026-04-14 | 18.00 | 17.85 | 0.06 | 0.34% | 17.62 | 18.09 | 27910 | 4984 | 2.57% |
| 2026-04-13 | 17.63 | 17.79 | 0.06 | 0.34% | 17.54 | 17.87 | 22765 | 4034 | 2.10% |
| 2026-04-10 | 17.64 | 17.73 | 0.26 | 1.49% | 17.64 | 17.90 | 22811 | 4054 | 2.10% |
| 2026-04-09 | 17.94 | 17.47 | -0.51 | -2.84% | 17.39 | 18.01 | 31975 | 5650 | 2.95% |
| 2026-04-08 | 17.76 | 17.98 | 0.90 | 5.27% | 17.53 | 18.01 | 38595 | 6884 | 3.56% |
| 2026-04-07 | 16.54 | 17.08 | 0.40 | 2.40% | 16.54 | 17.20 | 26595 | 4521 | 2.45% |
| 2026-04-03 | 17.23 | 16.68 | -0.48 | -2.80% | 16.51 | 17.39 | 33335 | 5603 | 3.07% |
| 2026-04-02 | 17.65 | 17.16 | -0.49 | -2.78% | 17.01 | 17.66 | 27623 | 4785 | 2.55% |
| 2026-04-01 | 17.86 | 17.65 | 0.16 | 0.91% | 17.46 | 18.00 | 24349 | 4301 | 2.28% |
| 2026-03-31 | 17.81 | 17.49 | -0.32 | -1.80% | 17.49 | 18.09 | 27970 | 4979 | 2.61% |
| 2026-03-30 | 17.38 | 17.81 | 0.15 | 0.85% | 17.22 | 17.84 | 29841 | 5245 | 2.79% |
| 2026-03-27 | 17.21 | 17.66 | 0.33 | 1.90% | 17.13 | 17.67 | 33876 | 5924 | 3.17% |
| 2026-03-26 | 17.86 | 17.33 | -0.37 | -2.09% | 17.21 | 17.86 | 34905 | 6098 | 3.26% |
| 2026-03-25 | 17.50 | 17.70 | 0.26 | 1.49% | 17.44 | 17.85 | 44148 | 7814 | 4.13% |
| 2026-03-24 | 16.93 | 17.44 | 0.87 | 5.25% | 16.53 | 17.47 | 59148 | 10071 | 5.53% |
| 2026-03-23 | 17.53 | 16.57 | -1.33 | -7.43% | 16.30 | 17.63 | 63692 | 10895 | 5.95% |
| 2026-03-20 | 18.97 | 17.90 | -0.98 | -5.19% | 17.89 | 19.06 | 55805 | 10199 | 5.21% |
| 2026-03-19 | 19.16 | 18.88 | -0.46 | -2.38% | 18.72 | 19.29 | 29027 | 5526 | 2.71% |
| 2026-03-18 | 18.88 | 19.34 | 0.55 | 2.93% | 18.79 | 19.40 | 32553 | 6229 | 3.04% |
| 2026-03-17 | 19.44 | 18.79 | -0.62 | -3.19% | 18.78 | 19.44 | 32780 | 6251 | 3.06% |
| 2026-03-16 | 19.11 | 19.41 | 0.24 | 1.25% | 19.03 | 19.44 | 30141 | 5811 | 2.82% |
| 2026-03-13 | 19.30 | 19.17 | -0.13 | -0.67% | 19.13 | 19.55 | 30268 | 5845 | 2.83% |
| 2026-03-12 | 19.77 | 19.30 | -0.45 | -2.28% | 19.20 | 19.77 | 40167 | 7794 | 3.75% |
| 2026-03-11 | 19.97 | 19.75 | -0.24 | -1.20% | 19.67 | 20.19 | 41285 | 8216 | 3.86% |
| 2026-03-10 | 19.45 | 19.99 | 0.61 | 3.15% | 19.45 | 20.07 | 47494 | 9426 | 4.44% |
| 2026-03-09 | 18.77 | 19.38 | 0.23 | 1.20% | 18.57 | 19.44 | 45497 | 8649 | 4.25% |