当前时间：2026-06-02 17:43:07 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 18.61 | 19.32 | 0.58 | 3.09% | 18.06 | 19.42 | 133651 | 25144 | 4.94% |
| 2026-06-01 | 18.47 | 18.74 | 0.14 | 0.75% | 18.40 | 19.38 | 109173 | 20643 | 4.03% |
| 2026-05-29 | 19.82 | 18.60 | -1.17 | -5.92% | 18.45 | 20.15 | 136313 | 26031 | 5.04% |
| 2026-05-28 | 19.68 | 19.77 | 0.10 | 0.51% | 19.50 | 20.48 | 114169 | 22666 | 4.22% |
| 2026-05-27 | 19.76 | 19.67 | -0.25 | -1.26% | 19.46 | 20.07 | 89481 | 17631 | 3.31% |
| 2026-05-26 | 20.35 | 19.92 | -0.46 | -2.26% | 19.46 | 20.35 | 112186 | 22224 | 4.15% |
| 2026-05-25 | 20.55 | 20.38 | -0.14 | -0.68% | 19.86 | 21.12 | 162654 | 32951 | 6.01% |
| 2026-05-22 | 19.20 | 20.52 | 1.45 | 7.60% | 19.20 | 20.55 | 165352 | 33163 | 6.11% |
| 2026-05-21 | 19.07 | 19.07 | 0.00 | 0.00% | 19.00 | 20.03 | 145264 | 28441 | 5.37% |
| 2026-05-20 | 18.67 | 19.07 | -0.22 | -1.14% | 18.57 | 19.47 | 150936 | 28636 | 5.58% |
| 2026-05-19 | 19.16 | 19.29 | 0.07 | 0.36% | 18.60 | 19.98 | 108323 | 20638 | 4.00% |
| 2026-05-18 | 19.46 | 19.22 | -0.39 | -1.99% | 19.05 | 19.90 | 102840 | 19955 | 3.80% |
| 2026-05-15 | 19.55 | 19.61 | 0.00 | 0.00% | 19.05 | 20.00 | 115870 | 22647 | 4.28% |
| 2026-05-14 | 19.80 | 19.61 | -0.17 | -0.86% | 19.40 | 20.50 | 125144 | 24757 | 4.62% |
| 2026-05-13 | 19.06 | 19.78 | 0.53 | 2.75% | 18.83 | 19.90 | 110584 | 21536 | 4.09% |
| 2026-05-12 | 19.09 | 19.25 | -0.03 | -0.16% | 18.78 | 19.30 | 110532 | 21057 | 4.08% |
| 2026-05-11 | 18.30 | 19.28 | 1.11 | 6.11% | 18.30 | 19.54 | 166734 | 32000 | 6.16% |
| 2026-05-08 | 17.90 | 18.17 | 0.07 | 0.39% | 17.62 | 18.25 | 121522 | 21857 | 4.49% |
| 2026-05-07 | 18.18 | 18.10 | 0.25 | 1.40% | 17.76 | 18.36 | 134013 | 24180 | 4.95% |
| 2026-05-06 | 17.66 | 17.85 | 0.49 | 2.82% | 17.57 | 18.47 | 137205 | 24730 | 5.07% |
| 2026-04-30 | 16.88 | 17.36 | 0.54 | 3.21% | 16.70 | 17.57 | 132159 | 22767 | 4.88% |
| 2026-04-29 | 16.80 | 16.82 | 0.04 | 0.24% | 16.62 | 17.05 | 91675 | 15467 | 3.39% |
| 2026-04-28 | 16.91 | 16.78 | -0.16 | -0.94% | 16.51 | 17.03 | 94996 | 15953 | 3.51% |
| 2026-04-27 | 16.47 | 16.94 | 0.60 | 3.67% | 16.40 | 17.20 | 173956 | 29342 | 6.43% |
| 2026-04-24 | 16.88 | 16.34 | -0.40 | -2.39% | 16.16 | 17.10 | 107040 | 17722 | 3.96% |
| 2026-04-23 | 16.86 | 16.74 | -0.11 | -0.65% | 16.30 | 17.01 | 115550 | 19203 | 4.27% |
| 2026-04-22 | 16.20 | 16.85 | 0.74 | 4.59% | 16.03 | 16.87 | 119259 | 19657 | 4.41% |
| 2026-04-21 | 16.12 | 16.11 | -0.01 | -0.06% | 15.90 | 16.44 | 97308 | 15694 | 3.60% |
| 2026-04-20 | 15.70 | 16.12 | 0.39 | 2.48% | 15.70 | 16.44 | 108440 | 17409 | 4.01% |
| 2026-04-17 | 15.40 | 15.73 | 0.32 | 2.08% | 15.35 | 15.89 | 85464 | 13439 | 3.16% |
| 2026-04-16 | 15.28 | 15.41 | 0.09 | 0.59% | 15.28 | 15.66 | 85226 | 13207 | 3.15% |
| 2026-04-15 | 15.37 | 15.32 | -0.03 | -0.20% | 15.07 | 15.57 | 95833 | 14662 | 3.54% |
| 2026-04-14 | 15.09 | 15.35 | 0.41 | 2.74% | 15.00 | 15.44 | 122502 | 18649 | 4.53% |
| 2026-04-13 | 14.64 | 14.94 | 0.23 | 1.56% | 14.64 | 15.15 | 105822 | 15711 | 3.91% |
| 2026-04-10 | 14.42 | 14.71 | 0.31 | 2.15% | 14.42 | 15.08 | 140191 | 20792 | 5.18% |
| 2026-04-09 | 14.28 | 14.40 | 0.20 | 1.41% | 14.00 | 14.61 | 119201 | 17154 | 4.40% |
| 2026-04-08 | 14.00 | 14.20 | 0.58 | 4.26% | 13.79 | 14.23 | 109080 | 15320 | 4.03% |
| 2026-04-07 | 13.36 | 13.62 | 0.30 | 2.25% | 13.30 | 14.13 | 110740 | 15279 | 4.09% |
| 2026-04-03 | 13.60 | 13.32 | -0.14 | -1.04% | 13.13 | 13.75 | 51124 | 6817 | 1.89% |
| 2026-04-02 | 14.11 | 13.46 | -0.51 | -3.65% | 13.35 | 14.11 | 77007 | 10464 | 2.85% |
| 2026-04-01 | 13.30 | 13.97 | 0.97 | 7.46% | 13.12 | 14.04 | 129599 | 17595 | 4.79% |
| 2026-03-31 | 13.46 | 13.00 | -0.36 | -2.69% | 12.98 | 13.55 | 48593 | 6427 | 1.80% |
| 2026-03-30 | 12.98 | 13.36 | 0.26 | 1.98% | 12.95 | 13.40 | 43187 | 5711 | 1.60% |
| 2026-03-27 | 12.80 | 13.10 | 0.03 | 0.23% | 12.80 | 13.29 | 39314 | 5139 | 1.45% |
| 2026-03-26 | 13.55 | 13.07 | -0.37 | -2.75% | 12.95 | 13.61 | 61223 | 8088 | 2.26% |
| 2026-03-25 | 13.25 | 13.44 | 0.30 | 2.28% | 13.14 | 13.61 | 76668 | 10259 | 2.83% |
| 2026-03-24 | 12.50 | 13.14 | 0.89 | 7.27% | 12.34 | 13.24 | 88254 | 11247 | 3.26% |
| 2026-03-23 | 13.25 | 12.25 | -1.18 | -8.79% | 12.18 | 13.34 | 124973 | 15900 | 4.62% |
| 2026-03-20 | 13.99 | 13.43 | -0.50 | -3.59% | 13.43 | 14.29 | 87839 | 12123 | 3.25% |
| 2026-03-19 | 13.80 | 13.93 | -0.07 | -0.50% | 13.63 | 14.09 | 59783 | 8286 | 2.21% |
| 2026-03-18 | 13.69 | 14.00 | 0.40 | 2.94% | 13.51 | 14.03 | 62616 | 8614 | 2.31% |
| 2026-03-17 | 14.26 | 13.60 | -0.66 | -4.63% | 13.56 | 14.33 | 89528 | 12385 | 3.31% |
| 2026-03-16 | 14.04 | 14.26 | 0.21 | 1.49% | 13.72 | 14.36 | 91553 | 12820 | 3.38% |
| 2026-03-13 | 14.09 | 14.05 | -0.04 | -0.28% | 14.01 | 14.53 | 75978 | 10819 | 2.81% |
| 2026-03-12 | 14.57 | 14.09 | -0.55 | -3.76% | 14.08 | 14.62 | 74914 | 10673 | 2.77% |
| 2026-03-11 | 14.50 | 14.64 | 0.16 | 1.10% | 14.47 | 14.96 | 84551 | 12421 | 3.12% |
| 2026-03-10 | 14.10 | 14.48 | 0.42 | 2.99% | 14.10 | 14.66 | 90279 | 13082 | 3.34% |
| 2026-03-09 | 14.10 | 14.06 | -0.23 | -1.61% | 13.62 | 14.16 | 97421 | 13523 | 3.60% |
| 2026-03-06 | 14.23 | 14.29 | -0.02 | -0.14% | 14.06 | 14.50 | 63999 | 9140 | 2.36% |
| 2026-03-05 | 14.21 | 14.31 | 0.35 | 2.51% | 14.15 | 14.58 | 76098 | 10932 | 2.81% |
| 2026-03-04 | 14.00 | 13.96 | -0.13 | -0.92% | 13.77 | 14.17 | 89156 | 12432 | 3.29% |
| 2026-03-03 | 14.81 | 14.09 | -0.62 | -4.21% | 14.05 | 14.85 | 111800 | 16094 | 4.13% |
| 2026-03-02 | 14.98 | 14.71 | -0.46 | -3.03% | 14.66 | 15.13 | 128371 | 19036 | 4.74% |
| 2026-02-27 | 14.31 | 15.17 | 0.73 | 5.06% | 14.28 | 15.20 | 151825 | 22435 | 5.61% |
| 2026-02-26 | 14.50 | 14.44 | 0.07 | 0.49% | 14.33 | 14.87 | 79132 | 11485 | 2.92% |
| 2026-02-25 | 14.29 | 14.37 | 0.10 | 0.70% | 14.12 | 14.49 | 62194 | 8922 | 2.30% |
| 2026-02-24 | 13.99 | 14.27 | 0.50 | 3.63% | 13.80 | 14.36 | 102242 | 14511 | 3.78% |