当前时间：2026-06-17 08:42:26 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 | 19.71 | 19.91 | -0.05 | -0.25% | 19.34 | 20.16 | 14397 | 2840 | 3.36% |
| 2026-06-15 | 20.24 | 19.96 | -0.19 | -0.94% | 19.66 | 20.82 | 15679 | 3161 | 3.66% |
| 2026-06-12 | 20.40 | 20.15 | 0.20 | 1.00% | 19.68 | 20.57 | 13793 | 2791 | 3.22% |
| 2026-06-11 | 19.99 | 19.95 | -0.24 | -1.19% | 19.45 | 20.43 | 15089 | 3001 | 3.52% |
| 2026-06-10 | 20.57 | 20.19 | -0.48 | -2.32% | 19.55 | 20.67 | 17348 | 3491 | 4.05% |
| 2026-06-09 | 20.49 | 20.67 | 0.51 | 2.53% | 20.30 | 21.06 | 17951 | 3703 | 4.19% |
| 2026-06-08 | 20.83 | 20.16 | -0.85 | -4.05% | 19.76 | 21.30 | 18363 | 3775 | 4.29% |
| 2026-06-05 | 20.49 | 21.01 | 0.51 | 2.49% | 20.00 | 21.58 | 17305 | 3584 | 4.04% |
| 2026-06-04 | 20.88 | 20.50 | -0.58 | -2.75% | 20.30 | 21.30 | 14272 | 2938 | 3.33% |
| 2026-06-03 | 21.52 | 21.08 | -0.44 | -2.04% | 20.81 | 21.67 | 18170 | 3835 | 4.24% |
| 2026-06-02 | 22.38 | 21.52 | -0.49 | -2.23% | 21.25 | 22.50 | 17242 | 3715 | 4.03% |
| 2026-06-01 | 21.25 | 22.01 | 0.76 | 3.58% | 21.01 | 22.34 | 17526 | 3848 | 4.09% |
| 2026-05-29 | 22.18 | 21.25 | -0.93 | -4.19% | 21.03 | 22.48 | 15163 | 3279 | 3.54% |
| 2026-05-28 | 21.87 | 22.18 | 0.09 | 0.41% | 21.50 | 22.50 | 17163 | 3790 | 4.01% |
| 2026-05-27 | 22.71 | 22.09 | -0.57 | -2.52% | 21.73 | 22.83 | 16948 | 3742 | 3.96% |
| 2026-05-26 | 23.34 | 22.66 | -0.78 | -3.33% | 22.50 | 23.44 | 18313 | 4191 | 4.28% |
| 2026-05-25 | 24.19 | 23.44 | -0.75 | -3.10% | 23.10 | 24.65 | 17800 | 4207 | 4.16% |
| 2026-05-22 | 23.64 | 24.19 | 0.55 | 2.33% | 23.49 | 24.39 | 17393 | 4164 | 4.06% |
| 2026-05-21 | 24.92 | 23.64 | -1.25 | -5.02% | 23.51 | 25.07 | 17163 | 4182 | 4.01% |
| 2026-05-20 | 25.18 | 24.89 | -0.32 | -1.27% | 24.52 | 25.18 | 13675 | 3390 | 3.19% |
| 2026-05-19 | 25.49 | 25.21 | -0.23 | -0.90% | 24.80 | 25.65 | 14133 | 3552 | 3.30% |
| 2026-05-18 | 24.87 | 25.44 | 0.29 | 1.15% | 24.72 | 25.53 | 14907 | 3770 | 3.48% |
| 2026-05-15 | 25.56 | 25.15 | -0.31 | -1.22% | 24.79 | 25.60 | 17001 | 4290 | 3.97% |
| 2026-05-14 | 25.40 | 25.46 | 0.06 | 0.24% | 25.12 | 25.88 | 17645 | 4513 | 4.12% |
| 2026-05-13 | 25.41 | 25.40 | 0.27 | 1.07% | 25.10 | 25.63 | 19619 | 4970 | 4.58% |
| 2026-05-12 | 25.73 | 25.13 | -0.55 | -2.14% | 25.03 | 25.80 | 25955 | 6574 | 6.06% |
| 2026-05-11 | 25.66 | 25.68 | 0.32 | 1.26% | 25.36 | 25.92 | 26019 | 6661 | 6.08% |
| 2026-05-08 | 25.60 | 25.36 | -0.34 | -1.32% | 25.16 | 25.75 | 31340 | 7954 | 7.32% |
| 2026-05-07 | 24.63 | 25.70 | 0.75 | 3.01% | 24.61 | 26.20 | 57164 | 14626 | 13.35% |
| 2026-05-06 | 26.93 | 24.95 | -2.05 | -7.59% | 24.78 | 27.27 | 70972 | 18105 | 16.57% |
| 2026-04-30 | 25.12 | 27.00 | 1.95 | 7.78% | 24.87 | 27.96 | 60904 | 16262 | 14.22% |
| 2026-04-29 | 24.39 | 25.05 | 0.67 | 2.75% | 23.80 | 25.40 | 20570 | 5126 | 4.80% |
| 2026-04-28 | 24.30 | 24.38 | 0.16 | 0.66% | 24.07 | 24.45 | 14552 | 3533 | 3.40% |
| 2026-04-27 | 23.86 | 24.22 | 0.46 | 1.94% | 23.26 | 24.23 | 18036 | 4287 | 4.21% |
| 2026-04-24 | 23.14 | 23.76 | 0.61 | 2.63% | 22.86 | 23.79 | 18243 | 4270 | 4.26% |
| 2026-04-23 | 23.02 | 23.15 | 0.00 | 0.00% | 22.59 | 23.50 | 17673 | 4061 | 4.13% |
| 2026-04-22 | 23.13 | 23.15 | -0.10 | -0.43% | 22.80 | 23.35 | 15458 | 3567 | 3.61% |
| 2026-04-21 | 22.75 | 23.25 | 0.50 | 2.20% | 22.50 | 23.65 | 25785 | 5993 | 6.02% |
| 2026-04-20 | 22.55 | 22.75 | 0.41 | 1.84% | 22.24 | 22.80 | 10349 | 2338 | 2.42% |
| 2026-04-17 | 22.86 | 22.34 | -0.52 | -2.27% | 22.22 | 22.86 | 14666 | 3295 | 3.42% |
| 2026-04-16 | 22.01 | 22.86 | 0.84 | 3.81% | 21.89 | 23.01 | 14087 | 3179 | 3.29% |
| 2026-04-15 | 22.55 | 22.02 | -0.30 | -1.34% | 21.90 | 22.55 | 11209 | 2490 | 2.62% |
| 2026-04-14 | 22.45 | 22.32 | -0.08 | -0.36% | 22.08 | 22.54 | 10113 | 2251 | 2.36% |
| 2026-04-13 | 22.14 | 22.40 | 0.20 | 0.90% | 21.80 | 22.40 | 11022 | 2445 | 2.57% |
| 2026-04-10 | 21.91 | 22.20 | 0.41 | 1.88% | 21.89 | 22.55 | 11339 | 2522 | 2.65% |
| 2026-04-09 | 22.46 | 21.79 | -0.87 | -3.84% | 21.68 | 22.59 | 9930 | 2188 | 2.32% |
| 2026-04-08 | 21.95 | 22.66 | 1.17 | 5.44% | 21.72 | 22.80 | 17117 | 3843 | 4.00% |
| 2026-04-07 | 20.71 | 21.49 | 0.76 | 3.67% | 20.50 | 21.60 | 15914 | 3378 | 3.72% |
| 2026-04-03 | 21.64 | 20.73 | -0.84 | -3.89% | 20.61 | 21.87 | 14650 | 3075 | 3.42% |
| 2026-04-02 | 22.39 | 21.57 | -0.78 | -3.49% | 21.38 | 22.46 | 13815 | 3012 | 3.23% |
| 2026-04-01 | 22.50 | 22.35 | 0.29 | 1.31% | 22.01 | 22.73 | 13008 | 2900 | 3.04% |
| 2026-03-31 | 22.77 | 22.06 | -0.49 | -2.17% | 22.00 | 22.95 | 12775 | 2874 | 2.98% |
| 2026-03-30 | 22.48 | 22.55 | 0.05 | 0.22% | 22.05 | 22.85 | 14412 | 3233 | 3.37% |
| 2026-03-27 | 21.95 | 22.50 | 0.29 | 1.31% | 21.56 | 22.83 | 18805 | 4213 | 4.39% |
| 2026-03-26 | 22.98 | 22.21 | -0.64 | -2.80% | 22.08 | 22.98 | 15439 | 3458 | 3.61% |
| 2026-03-25 | 22.80 | 22.85 | 0.53 | 2.37% | 22.50 | 23.08 | 22117 | 5034 | 5.16% |
| 2026-03-24 | 21.58 | 22.32 | 1.21 | 5.73% | 21.22 | 22.44 | 25436 | 5553 | 5.94% |
| 2026-03-23 | 22.06 | 21.11 | -1.37 | -6.09% | 21.00 | 22.39 | 26198 | 5664 | 6.12% |
| 2026-03-20 | 23.60 | 22.48 | -0.94 | -4.01% | 22.36 | 23.74 | 22410 | 5121 | 5.23% |
| 2026-03-19 | 24.31 | 23.42 | -0.90 | -3.70% | 23.34 | 24.36 | 11239 | 2661 | 2.62% |
| 2026-03-18 | 23.74 | 24.32 | 0.69 | 2.92% | 23.47 | 24.41 | 14274 | 3417 | 3.33% |
| 2026-03-17 | 24.48 | 23.63 | -0.72 | -2.96% | 23.60 | 24.48 | 11756 | 2823 | 2.75% |
| 2026-03-16 | 24.21 | 24.35 | 0.00 | 0.00% | 24.03 | 24.64 | 9910 | 2409 | 2.31% |
| 2026-03-13 | 24.51 | 24.35 | -0.08 | -0.33% | 24.19 | 24.92 | 13945 | 3418 | 3.26% |
| 2026-03-12 | 25.20 | 24.43 | -0.68 | -2.71% | 24.32 | 25.25 | 15785 | 3885 | 3.69% |
| 2026-03-11 | 25.70 | 25.11 | -0.42 | -1.65% | 24.97 | 25.70 | 15181 | 3826 | 3.54% |
| 2026-03-10 | 24.77 | 25.53 | 0.76 | 3.07% | 24.77 | 25.59 | 16314 | 4143 | 3.81% |
| 2026-03-09 | 24.91 | 24.77 | -0.53 | -2.09% | 24.26 | 25.19 | 17117 | 4230 | 4.00% |