当前时间：2026-06-15 07:10:15 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-12 | 18.60 | 18.80 | 0.48 | 2.62% | 18.21 | 19.39 | 44623 | 8446 | 2.00% |
| 2026-06-11 | 18.34 | 18.32 | -0.48 | -2.55% | 17.74 | 18.71 | 40308 | 7321 | 1.81% |
| 2026-06-10 | 19.75 | 18.80 | -1.20 | -6.00% | 18.56 | 20.64 | 61449 | 11829 | 2.75% |
| 2026-06-09 | 20.15 | 20.00 | 0.00 | 0.00% | 19.65 | 20.45 | 58876 | 11814 | 2.64% |
| 2026-06-08 | 19.23 | 20.00 | 0.36 | 1.83% | 19.18 | 20.50 | 73668 | 14838 | 3.30% |
| 2026-06-05 | 19.27 | 19.64 | 0.15 | 0.77% | 19.22 | 20.08 | 50348 | 9887 | 2.26% |
| 2026-06-04 | 19.30 | 19.49 | 0.23 | 1.19% | 19.02 | 20.19 | 54629 | 10665 | 2.45% |
| 2026-06-03 | 19.20 | 19.26 | -0.03 | -0.16% | 18.76 | 19.48 | 43205 | 8251 | 1.94% |
| 2026-06-02 | 19.60 | 19.29 | -0.36 | -1.83% | 19.02 | 20.10 | 53000 | 10283 | 2.38% |
| 2026-06-01 | 19.30 | 19.65 | -0.54 | -2.67% | 18.63 | 19.93 | 73966 | 14338 | 3.32% |
| 2026-05-29 | 18.47 | 20.19 | 1.91 | 10.45% | 18.32 | 21.50 | 118755 | 24076 | 5.32% |
| 2026-05-28 | 18.37 | 18.28 | -0.09 | -0.49% | 17.65 | 18.58 | 37536 | 6793 | 1.68% |
| 2026-05-27 | 19.37 | 18.37 | -1.07 | -5.50% | 18.21 | 19.37 | 50890 | 9435 | 2.28% |
| 2026-05-26 | 20.16 | 19.44 | -0.91 | -4.47% | 19.02 | 20.49 | 55337 | 10786 | 2.48% |
| 2026-05-25 | 21.25 | 20.35 | -0.77 | -3.65% | 20.24 | 21.59 | 63255 | 13133 | 2.84% |
| 2026-05-22 | 21.47 | 21.12 | -0.38 | -1.77% | 20.81 | 21.70 | 68044 | 14412 | 3.05% |
| 2026-05-21 | 21.99 | 21.50 | -0.17 | -0.78% | 21.27 | 22.45 | 90673 | 19803 | 4.06% |
| 2026-05-20 | 21.35 | 21.67 | 0.10 | 0.46% | 21.35 | 22.26 | 51760 | 11267 | 2.32% |
| 2026-05-19 | 21.39 | 21.57 | 0.08 | 0.37% | 21.24 | 21.98 | 62537 | 13529 | 2.80% |
| 2026-05-18 | 20.60 | 21.49 | 1.09 | 5.34% | 20.50 | 21.80 | 85112 | 18071 | 3.82% |
| 2026-05-15 | 20.38 | 20.40 | -0.05 | -0.24% | 20.13 | 20.77 | 34523 | 7054 | 1.55% |
| 2026-05-14 | 20.67 | 20.45 | -0.28 | -1.35% | 20.41 | 21.06 | 51995 | 10741 | 2.33% |
| 2026-05-13 | 20.61 | 20.73 | -0.05 | -0.24% | 20.49 | 21.04 | 48462 | 10082 | 2.17% |
| 2026-05-12 | 21.00 | 20.78 | -0.22 | -1.05% | 20.39 | 21.49 | 74375 | 15426 | 3.33% |
| 2026-05-11 | 20.33 | 21.00 | 0.90 | 4.48% | 20.30 | 22.16 | 104862 | 22445 | 4.70% |
| 2026-05-08 | 19.75 | 20.10 | 0.40 | 2.03% | 19.59 | 20.19 | 32984 | 6587 | 1.48% |
| 2026-05-07 | 19.77 | 19.70 | 0.16 | 0.82% | 19.45 | 19.77 | 24063 | 4714 | 1.08% |
| 2026-05-06 | 19.70 | 19.54 | 0.06 | 0.31% | 19.44 | 19.90 | 29271 | 5757 | 1.31% |
| 2026-04-30 | 19.50 | 19.48 | -0.03 | -0.15% | 19.27 | 19.64 | 27662 | 5382 | 1.24% |
| 2026-04-29 | 19.87 | 19.51 | -0.71 | -3.51% | 19.19 | 19.88 | 53086 | 10350 | 2.38% |
| 2026-04-28 | 20.26 | 20.22 | -0.14 | -0.69% | 19.96 | 20.69 | 37187 | 7526 | 1.67% |
| 2026-04-27 | 20.20 | 20.36 | 0.16 | 0.79% | 19.62 | 20.42 | 20950 | 4208 | 0.94% |
| 2026-04-24 | 20.62 | 20.20 | -0.48 | -2.32% | 20.00 | 20.74 | 26841 | 5424 | 1.20% |
| 2026-04-23 | 20.90 | 20.68 | -0.20 | -0.96% | 20.62 | 21.25 | 24685 | 5129 | 1.11% |
| 2026-04-22 | 21.00 | 20.88 | -0.15 | -0.71% | 20.74 | 21.00 | 17443 | 3635 | 0.78% |
| 2026-04-21 | 21.18 | 21.03 | -0.06 | -0.28% | 20.91 | 21.53 | 20150 | 4254 | 0.90% |
| 2026-04-20 | 20.99 | 21.09 | 0.15 | 0.72% | 20.77 | 21.13 | 19057 | 4002 | 0.85% |
| 2026-04-17 | 20.97 | 20.94 | -0.03 | -0.14% | 20.68 | 21.03 | 21588 | 4506 | 0.97% |
| 2026-04-16 | 20.58 | 20.97 | 0.33 | 1.60% | 20.42 | 21.08 | 24104 | 5023 | 1.08% |
| 2026-04-15 | 20.86 | 20.64 | -0.13 | -0.63% | 20.58 | 20.98 | 16613 | 3453 | 0.74% |
| 2026-04-14 | 20.90 | 20.77 | 0.04 | 0.19% | 20.52 | 20.92 | 15831 | 3270 | 0.71% |
| 2026-04-13 | 20.65 | 20.73 | 0.06 | 0.29% | 20.51 | 20.81 | 11980 | 2476 | 0.54% |
| 2026-04-10 | 20.50 | 20.67 | 0.17 | 0.83% | 20.50 | 20.85 | 13072 | 2710 | 0.59% |
| 2026-04-09 | 21.10 | 20.50 | -0.55 | -2.61% | 20.45 | 21.10 | 18394 | 3789 | 0.82% |
| 2026-04-08 | 20.71 | 21.05 | 0.67 | 3.29% | 20.54 | 21.10 | 23715 | 4959 | 1.06% |
| 2026-04-07 | 19.93 | 20.38 | 0.45 | 2.26% | 19.93 | 20.43 | 14511 | 2936 | 0.65% |
| 2026-04-03 | 20.52 | 19.93 | -0.58 | -2.83% | 19.79 | 20.59 | 17855 | 3575 | 0.80% |
| 2026-04-02 | 20.88 | 20.51 | -0.37 | -1.77% | 20.37 | 21.13 | 22425 | 4635 | 1.01% |
| 2026-04-01 | 20.72 | 20.88 | 0.41 | 2.00% | 20.63 | 21.00 | 22470 | 4680 | 1.01% |
| 2026-03-31 | 20.83 | 20.47 | -0.40 | -1.92% | 20.44 | 21.00 | 23619 | 4893 | 1.06% |
| 2026-03-30 | 20.52 | 20.87 | 0.33 | 1.61% | 20.15 | 20.98 | 25387 | 5249 | 1.14% |
| 2026-03-27 | 20.10 | 20.54 | 0.13 | 0.64% | 20.10 | 20.57 | 19859 | 4058 | 0.89% |
| 2026-03-26 | 21.08 | 20.41 | -0.71 | -3.36% | 20.29 | 21.30 | 23627 | 4882 | 1.06% |
| 2026-03-25 | 20.85 | 21.12 | 0.36 | 1.73% | 20.79 | 21.30 | 26925 | 5691 | 1.21% |
| 2026-03-24 | 20.40 | 20.76 | 0.97 | 4.90% | 20.02 | 20.80 | 45235 | 9251 | 2.03% |
| 2026-03-23 | 20.65 | 19.79 | -1.16 | -5.54% | 19.66 | 20.81 | 39018 | 7887 | 1.75% |
| 2026-03-20 | 21.64 | 20.95 | -0.57 | -2.65% | 20.95 | 21.75 | 30206 | 6430 | 1.35% |
| 2026-03-19 | 22.00 | 21.52 | -0.81 | -3.63% | 21.40 | 22.26 | 42298 | 9215 | 1.90% |
| 2026-03-18 | 22.90 | 22.33 | -0.58 | -2.53% | 22.03 | 23.22 | 63922 | 14409 | 2.87% |
| 2026-03-17 | 22.51 | 22.91 | 0.20 | 0.88% | 22.44 | 23.81 | 100884 | 23366 | 4.52% |
| 2026-03-16 | 22.31 | 22.71 | 0.58 | 2.62% | 22.13 | 23.63 | 64423 | 14764 | 2.89% |
| 2026-03-13 | 22.10 | 22.13 | 0.03 | 0.14% | 22.02 | 22.72 | 27416 | 6139 | 1.23% |
| 2026-03-12 | 22.50 | 22.10 | -0.36 | -1.60% | 22.06 | 22.60 | 16947 | 3763 | 0.76% |
| 2026-03-11 | 22.70 | 22.46 | -0.10 | -0.44% | 22.36 | 22.70 | 17625 | 3960 | 0.79% |
| 2026-03-10 | 22.10 | 22.56 | 0.57 | 2.59% | 22.10 | 22.63 | 24690 | 5548 | 1.11% |
| 2026-03-09 | 22.10 | 21.99 | -0.36 | -1.61% | 21.70 | 22.35 | 24389 | 5351 | 1.09% |