当前时间：2026-06-21 20:41:14 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 17.88 | 18.03 | 0.26 | 1.46% | 17.53 | 18.21 | 262705 | 47229 | 2.45% |
| 2026-06-17 | 17.70 | 17.77 | -0.09 | -0.50% | 17.61 | 18.00 | 197242 | 35021 | 1.84% |
| 2026-06-16 | 17.65 | 17.86 | 0.19 | 1.08% | 17.35 | 17.94 | 205160 | 36311 | 1.91% |
| 2026-06-15 | 17.28 | 17.67 | 0.57 | 3.33% | 17.21 | 17.70 | 230871 | 40587 | 2.15% |
| 2026-06-12 | 16.98 | 17.10 | 0.43 | 2.58% | 16.62 | 17.46 | 270587 | 46088 | 2.52% |
| 2026-06-11 | 17.50 | 16.67 | -0.89 | -5.07% | 16.60 | 17.50 | 293183 | 49401 | 2.73% |
| 2026-06-10 | 17.58 | 17.56 | 0.18 | 1.04% | 17.49 | 18.23 | 317485 | 56448 | 2.96% |
| 2026-06-09 | 17.30 | 17.38 | 0.26 | 1.52% | 16.98 | 17.46 | 196406 | 33950 | 1.83% |
| 2026-06-08 | 17.30 | 17.12 | -0.85 | -4.73% | 16.92 | 17.79 | 282539 | 48898 | 2.63% |
| 2026-06-05 | 18.35 | 17.97 | -0.38 | -2.07% | 17.81 | 18.50 | 259801 | 47029 | 2.42% |
| 2026-06-04 | 18.30 | 18.35 | -0.29 | -1.56% | 18.18 | 18.54 | 215758 | 39558 | 2.01% |
| 2026-06-03 | 18.81 | 18.64 | -0.51 | -2.66% | 18.50 | 19.06 | 261009 | 49107 | 2.43% |
| 2026-06-02 | 18.84 | 19.15 | 0.52 | 2.79% | 18.06 | 19.29 | 338926 | 63411 | 3.15% |
| 2026-06-01 | 18.42 | 18.63 | 0.15 | 0.81% | 18.40 | 18.95 | 218407 | 40897 | 2.03% |
| 2026-05-29 | 19.39 | 18.48 | -0.90 | -4.64% | 18.40 | 19.58 | 315852 | 59525 | 2.94% |
| 2026-05-28 | 19.17 | 19.38 | 0.32 | 1.68% | 19.02 | 19.50 | 285256 | 54998 | 2.66% |
| 2026-05-27 | 20.00 | 19.06 | -0.97 | -4.84% | 19.00 | 20.00 | 353013 | 68541 | 3.29% |
| 2026-05-26 | 20.61 | 20.03 | -0.88 | -4.21% | 19.72 | 20.71 | 413877 | 82848 | 3.85% |
| 2026-05-25 | 21.27 | 20.91 | -0.35 | -1.65% | 20.51 | 21.48 | 378808 | 78984 | 3.53% |
| 2026-05-22 | 21.12 | 21.26 | 0.24 | 1.14% | 20.88 | 21.36 | 272548 | 57711 | 2.54% |
| 2026-05-21 | 22.60 | 21.02 | -1.37 | -6.12% | 21.00 | 22.65 | 516772 | 112372 | 4.81% |
| 2026-05-20 | 23.00 | 22.39 | -0.90 | -3.86% | 22.33 | 23.29 | 463398 | 104831 | 4.31% |
| 2026-05-19 | 22.78 | 23.29 | 0.51 | 2.24% | 22.30 | 23.33 | 540657 | 124750 | 5.03% |
| 2026-05-18 | 22.88 | 22.78 | 0.48 | 2.15% | 22.60 | 23.41 | 486112 | 111538 | 4.52% |
| 2026-05-15 | 22.66 | 22.30 | -0.37 | -1.63% | 22.06 | 23.30 | 504166 | 114386 | 4.69% |
| 2026-05-14 | 24.23 | 22.67 | -1.17 | -4.91% | 22.66 | 24.24 | 663546 | 153544 | 6.18% |
| 2026-05-13 | 22.43 | 23.84 | 1.29 | 5.72% | 22.28 | 24.19 | 922843 | 217272 | 8.59% |
| 2026-05-12 | 23.02 | 22.55 | -0.64 | -2.76% | 22.37 | 23.06 | 495987 | 112323 | 4.62% |
| 2026-05-11 | 23.20 | 23.19 | 0.21 | 0.91% | 22.87 | 23.76 | 693403 | 161650 | 6.45% |
| 2026-05-08 | 23.20 | 22.98 | -0.26 | -1.12% | 22.66 | 23.33 | 464471 | 106957 | 4.32% |
| 2026-05-07 | 22.97 | 23.24 | 0.50 | 2.20% | 22.89 | 23.27 | 617771 | 142645 | 5.75% |
| 2026-05-06 | 22.10 | 22.74 | 0.97 | 4.46% | 22.10 | 22.98 | 591804 | 134285 | 5.51% |
| 2026-04-30 | 21.88 | 21.77 | -0.08 | -0.37% | 21.62 | 22.10 | 317691 | 69250 | 2.96% |
| 2026-04-29 | 21.38 | 21.85 | 0.26 | 1.20% | 21.32 | 22.14 | 381146 | 83544 | 3.55% |
| 2026-04-28 | 22.30 | 21.59 | -1.00 | -4.43% | 21.45 | 22.47 | 537615 | 117646 | 5.00% |
| 2026-04-27 | 22.23 | 22.59 | 0.37 | 1.67% | 21.60 | 22.75 | 494388 | 110492 | 4.60% |
| 2026-04-24 | 22.52 | 22.22 | -0.60 | -2.63% | 21.86 | 22.67 | 614171 | 136393 | 5.72% |
| 2026-04-23 | 23.19 | 22.82 | -0.56 | -2.40% | 22.71 | 23.58 | 567854 | 130775 | 5.29% |
| 2026-04-22 | 22.75 | 23.38 | 0.36 | 1.56% | 22.68 | 23.45 | 694342 | 160249 | 6.46% |
| 2026-04-21 | 23.76 | 23.02 | -0.70 | -2.95% | 22.29 | 23.77 | 891458 | 203902 | 8.30% |
| 2026-04-20 | 24.16 | 23.72 | -0.36 | -1.50% | 23.55 | 24.36 | 756745 | 180544 | 7.04% |
| 2026-04-17 | 24.26 | 24.08 | -0.55 | -2.23% | 23.92 | 24.52 | 857633 | 207340 | 7.98% |
| 2026-04-16 | 23.93 | 24.63 | 0.73 | 3.05% | 23.93 | 24.95 | 1049844 | 258281 | 9.77% |
| 2026-04-15 | 24.46 | 23.90 | -0.57 | -2.33% | 23.72 | 24.57 | 740180 | 177597 | 6.89% |
| 2026-04-14 | 24.88 | 24.47 | 0.07 | 0.29% | 24.21 | 25.23 | 956828 | 235424 | 8.91% |
| 2026-04-13 | 23.91 | 24.40 | 0.32 | 1.33% | 23.54 | 24.60 | 871416 | 210958 | 8.11% |
| 2026-04-10 | 25.10 | 24.08 | -0.30 | -1.23% | 24.07 | 25.80 | 1189674 | 294553 | 11.07% |
| 2026-04-09 | 24.33 | 24.38 | -0.67 | -2.67% | 24.18 | 24.93 | 943525 | 230747 | 8.78% |
| 2026-04-08 | 24.83 | 25.05 | 1.00 | 4.16% | 24.43 | 25.19 | 1589527 | 394676 | 14.80% |
| 2026-04-07 | 24.39 | 24.05 | -0.34 | -1.39% | 23.87 | 24.98 | 1584316 | 386576 | 14.75% |
| 2026-04-03 | 22.71 | 24.39 | 2.22 | 10.01% | 22.09 | 24.39 | 1250016 | 291634 | 11.64% |
| 2026-04-02 | 23.32 | 22.17 | -1.15 | -4.93% | 21.99 | 23.40 | 745647 | 166883 | 6.94% |
| 2026-04-01 | 23.80 | 23.32 | 0.09 | 0.39% | 23.12 | 23.97 | 1073218 | 252154 | 9.99% |
| 2026-03-31 | 23.33 | 23.23 | -0.10 | -0.43% | 22.81 | 23.97 | 1445032 | 337961 | 13.45% |
| 2026-03-30 | 20.77 | 23.33 | 2.12 | 10.00% | 20.50 | 23.33 | 1113167 | 249612 | 10.36% |
| 2026-03-27 | 21.26 | 21.21 | -0.40 | -1.85% | 21.00 | 21.73 | 527569 | 112529 | 4.91% |
| 2026-03-26 | 22.30 | 21.61 | -0.68 | -3.05% | 21.51 | 22.51 | 553399 | 121163 | 5.15% |
| 2026-03-25 | 21.38 | 22.29 | 0.95 | 4.45% | 21.38 | 22.66 | 853219 | 189722 | 7.94% |
| 2026-03-24 | 21.02 | 21.34 | 0.73 | 3.54% | 20.10 | 21.74 | 829683 | 174734 | 7.72% |
| 2026-03-23 | 21.10 | 20.61 | -1.11 | -5.11% | 20.46 | 21.86 | 623223 | 131433 | 5.80% |
| 2026-03-20 | 22.69 | 21.72 | -0.97 | -4.28% | 21.71 | 23.28 | 802424 | 178160 | 7.47% |
| 2026-03-19 | 22.31 | 22.69 | 0.08 | 0.35% | 22.31 | 23.30 | 1300615 | 297200 | 12.11% |
| 2026-03-18 | 20.86 | 22.61 | 2.06 | 10.02% | 20.73 | 22.61 | 1124060 | 245570 | 10.46% |
| 2026-03-17 | 21.35 | 20.55 | -0.76 | -3.57% | 20.53 | 21.39 | 484660 | 101216 | 4.51% |
| 2026-03-16 | 20.50 | 21.31 | 0.76 | 3.70% | 20.02 | 21.50 | 807538 | 168365 | 7.52% |
| 2026-03-13 | 21.80 | 20.55 | -1.68 | -7.56% | 20.50 | 21.95 | 894839 | 187601 | 8.33% |