当前时间：2026-06-17 02:14:27 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 | 18.10 | 18.20 | 0.12 | 0.66% | 17.78 | 18.40 | 24165 | 4377 | 1.93% |
| 2026-06-15 | 18.00 | 18.08 | 0.36 | 2.03% | 17.86 | 18.37 | 25629 | 4656 | 2.05% |
| 2026-06-12 | 17.86 | 17.72 | -0.12 | -0.67% | 17.68 | 18.37 | 25280 | 4540 | 2.02% |
| 2026-06-11 | 18.30 | 17.84 | -0.46 | -2.51% | 17.58 | 18.36 | 27300 | 4893 | 2.18% |
| 2026-06-10 | 18.92 | 18.30 | -0.61 | -3.23% | 17.99 | 18.98 | 35121 | 6450 | 2.80% |
| 2026-06-09 | 19.36 | 18.91 | -0.19 | -0.99% | 18.82 | 20.20 | 35308 | 6756 | 2.82% |
| 2026-06-08 | 18.92 | 19.23 | -0.07 | -0.36% | 18.73 | 19.62 | 39872 | 7688 | 3.18% |
| 2026-06-05 | 18.36 | 19.30 | 0.88 | 4.78% | 17.95 | 19.64 | 51212 | 9693 | 4.09% |
| 2026-06-04 | 18.63 | 18.42 | -0.21 | -1.13% | 18.30 | 19.11 | 27848 | 5197 | 2.22% |
| 2026-06-03 | 18.44 | 18.63 | 0.21 | 1.14% | 18.28 | 18.94 | 33476 | 6249 | 2.67% |
| 2026-06-02 | 18.55 | 18.42 | -0.18 | -0.97% | 18.15 | 18.96 | 21685 | 3995 | 1.73% |
| 2026-06-01 | 18.52 | 18.60 | 0.18 | 0.98% | 18.35 | 19.02 | 29534 | 5535 | 2.36% |
| 2026-05-29 | 19.58 | 18.42 | -1.16 | -5.92% | 18.30 | 19.79 | 41598 | 7840 | 3.32% |
| 2026-05-28 | 19.38 | 19.58 | 0.18 | 0.93% | 19.15 | 19.80 | 31772 | 6193 | 2.54% |
| 2026-05-27 | 20.21 | 19.40 | -0.80 | -3.96% | 19.18 | 20.21 | 49742 | 9710 | 3.97% |
| 2026-05-26 | 20.39 | 20.20 | -0.18 | -0.88% | 19.93 | 20.86 | 51514 | 10547 | 4.11% |
| 2026-05-25 | 20.35 | 20.38 | 0.19 | 0.94% | 19.84 | 20.80 | 37513 | 7605 | 2.99% |
| 2026-05-22 | 20.20 | 20.19 | -0.07 | -0.35% | 19.75 | 20.42 | 36717 | 7413 | 2.93% |
| 2026-05-21 | 20.60 | 20.26 | -0.34 | -1.65% | 20.15 | 20.95 | 37137 | 7670 | 2.96% |
| 2026-05-20 | 20.81 | 20.60 | -0.22 | -1.06% | 20.34 | 20.81 | 23348 | 4784 | 1.86% |
| 2026-05-19 | 20.81 | 20.82 | 0.07 | 0.34% | 20.61 | 21.11 | 27231 | 5663 | 2.17% |
| 2026-05-18 | 20.70 | 20.75 | -0.13 | -0.62% | 20.61 | 21.03 | 26880 | 5591 | 2.15% |
| 2026-05-15 | 20.36 | 20.88 | 0.54 | 2.65% | 20.36 | 21.26 | 47967 | 10037 | 3.83% |
| 2026-05-14 | 20.90 | 20.34 | -0.58 | -2.77% | 20.34 | 20.90 | 28661 | 5877 | 2.29% |
| 2026-05-13 | 20.86 | 20.92 | 0.11 | 0.53% | 20.61 | 21.00 | 26857 | 5608 | 2.14% |
| 2026-05-12 | 20.90 | 20.81 | -0.09 | -0.43% | 20.75 | 21.18 | 27021 | 5654 | 2.16% |
| 2026-05-11 | 21.18 | 20.90 | -0.18 | -0.85% | 20.73 | 21.25 | 35111 | 7355 | 2.80% |
| 2026-05-08 | 20.49 | 21.08 | 0.60 | 2.93% | 20.38 | 21.29 | 49143 | 10325 | 3.92% |
| 2026-05-07 | 20.45 | 20.48 | 0.08 | 0.39% | 20.27 | 20.76 | 28760 | 5908 | 2.30% |
| 2026-05-06 | 20.23 | 20.40 | 0.22 | 1.09% | 20.11 | 20.45 | 28278 | 5746 | 2.26% |
| 2026-04-30 | 20.18 | 20.18 | -0.01 | -0.05% | 20.05 | 20.35 | 21296 | 4306 | 1.70% |
| 2026-04-29 | 20.30 | 20.19 | -0.14 | -0.69% | 20.05 | 20.45 | 28842 | 5810 | 2.30% |
| 2026-04-28 | 19.95 | 20.33 | 0.27 | 1.35% | 19.95 | 20.48 | 44880 | 9106 | 3.58% |
| 2026-04-27 | 19.80 | 20.06 | 0.41 | 2.09% | 19.74 | 20.20 | 43189 | 8650 | 3.45% |
| 2026-04-24 | 19.44 | 19.65 | 0.21 | 1.08% | 18.98 | 19.85 | 54730 | 10649 | 4.37% |
| 2026-04-23 | 19.96 | 19.44 | -0.51 | -2.56% | 19.30 | 20.04 | 31690 | 6200 | 2.53% |
| 2026-04-22 | 20.09 | 19.95 | -0.19 | -0.94% | 19.64 | 20.09 | 35104 | 6958 | 2.80% |
| 2026-04-21 | 20.11 | 20.14 | -0.02 | -0.10% | 19.92 | 20.27 | 30691 | 6164 | 2.45% |
| 2026-04-20 | 20.30 | 20.16 | -0.16 | -0.79% | 19.89 | 20.35 | 35599 | 7161 | 2.84% |
| 2026-04-17 | 20.30 | 20.32 | 0.06 | 0.30% | 20.08 | 20.82 | 51597 | 10486 | 4.12% |
| 2026-04-16 | 20.87 | 20.26 | -0.59 | -2.83% | 20.17 | 20.99 | 82626 | 16803 | 6.60% |
| 2026-04-15 | 21.23 | 20.85 | -0.35 | -1.65% | 20.60 | 21.79 | 120571 | 25626 | 9.63% |
| 2026-04-14 | 18.94 | 21.20 | 2.26 | 11.93% | 18.91 | 21.65 | 155414 | 31846 | 12.41% |
| 2026-04-13 | 17.88 | 18.94 | 0.98 | 5.46% | 17.84 | 19.10 | 74762 | 14040 | 5.97% |
| 2026-04-10 | 17.87 | 17.96 | 0.33 | 1.87% | 17.76 | 18.15 | 19387 | 3493 | 1.55% |
| 2026-04-09 | 17.97 | 17.63 | -0.37 | -2.06% | 17.59 | 17.97 | 19986 | 3544 | 1.60% |
| 2026-04-08 | 17.90 | 18.00 | 0.58 | 3.33% | 17.70 | 18.03 | 16710 | 2992 | 1.33% |
| 2026-04-07 | 17.17 | 17.42 | 0.29 | 1.69% | 17.06 | 17.58 | 14577 | 2532 | 1.16% |
| 2026-04-03 | 17.58 | 17.13 | -0.44 | -2.50% | 17.00 | 17.78 | 14579 | 2519 | 1.16% |
| 2026-04-02 | 17.91 | 17.57 | -0.34 | -1.90% | 17.46 | 17.93 | 14640 | 2590 | 1.17% |
| 2026-04-01 | 18.21 | 17.91 | 0.23 | 1.30% | 17.80 | 18.29 | 15395 | 2760 | 1.23% |
| 2026-03-31 | 17.83 | 17.68 | -0.15 | -0.84% | 17.64 | 18.08 | 22893 | 4085 | 1.83% |
| 2026-03-30 | 17.79 | 17.83 | 0.00 | 0.00% | 17.56 | 17.88 | 14335 | 2542 | 1.14% |
| 2026-03-27 | 17.48 | 17.83 | 0.16 | 0.91% | 17.25 | 17.91 | 15924 | 2825 | 1.27% |
| 2026-03-26 | 18.01 | 17.67 | -0.25 | -1.40% | 17.51 | 18.28 | 22526 | 4018 | 1.80% |
| 2026-03-25 | 17.90 | 17.92 | 0.42 | 2.40% | 17.55 | 18.03 | 22748 | 4059 | 1.82% |
| 2026-03-24 | 17.74 | 17.50 | 0.41 | 2.40% | 17.06 | 17.75 | 25838 | 4468 | 2.06% |
| 2026-03-23 | 17.88 | 17.09 | -1.03 | -5.68% | 17.01 | 17.96 | 31163 | 5452 | 2.49% |
| 2026-03-20 | 18.93 | 18.12 | -0.62 | -3.31% | 18.11 | 18.93 | 18815 | 3473 | 1.50% |
| 2026-03-19 | 19.17 | 18.74 | -0.55 | -2.85% | 18.70 | 19.24 | 17090 | 3232 | 1.36% |
| 2026-03-18 | 19.21 | 19.29 | 0.17 | 0.89% | 18.98 | 19.34 | 11706 | 2242 | 0.93% |
| 2026-03-17 | 19.65 | 19.12 | -0.32 | -1.65% | 19.08 | 19.65 | 14812 | 2865 | 1.18% |
| 2026-03-16 | 19.25 | 19.44 | 0.19 | 0.99% | 19.13 | 19.45 | 11173 | 2157 | 0.89% |
| 2026-03-13 | 19.39 | 19.25 | -0.16 | -0.82% | 19.19 | 19.58 | 13005 | 2522 | 1.04% |
| 2026-03-12 | 19.87 | 19.41 | -0.46 | -2.32% | 19.40 | 19.96 | 18196 | 3567 | 1.45% |
| 2026-03-11 | 20.00 | 19.87 | -0.12 | -0.60% | 19.81 | 20.18 | 16818 | 3362 | 1.34% |
| 2026-03-10 | 19.82 | 19.99 | 0.46 | 2.36% | 19.74 | 20.03 | 19950 | 3970 | 1.59% |
| 2026-03-09 | 19.75 | 19.53 | -0.44 | -2.20% | 19.42 | 19.83 | 23530 | 4608 | 1.88% |