当前时间：2026-06-06 04:25:20 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 17.80 | 17.63 | -0.38 | -2.11% | 17.46 | 18.10 | 112562 | 19928 | 3.90% |
| 2026-06-04 | 18.32 | 18.01 | -0.40 | -2.17% | 17.52 | 18.40 | 153798 | 27678 | 5.33% |
| 2026-06-03 | 17.13 | 18.41 | 1.07 | 6.17% | 17.10 | 18.88 | 254871 | 46357 | 8.84% |
| 2026-06-02 | 17.73 | 17.34 | -0.35 | -1.98% | 16.76 | 17.80 | 209241 | 35927 | 7.26% |
| 2026-06-01 | 16.01 | 17.69 | 1.61 | 10.01% | 16.01 | 17.69 | 204294 | 35473 | 7.09% |
| 2026-05-29 | 16.80 | 16.08 | -0.57 | -3.42% | 15.90 | 17.34 | 122267 | 20285 | 4.24% |
| 2026-05-28 | 16.94 | 16.65 | 0.52 | 3.22% | 15.91 | 17.00 | 134901 | 22109 | 4.68% |
| 2026-05-27 | 16.60 | 16.13 | -0.66 | -3.93% | 16.02 | 16.82 | 77207 | 12619 | 2.68% |
| 2026-05-26 | 17.30 | 16.79 | -0.69 | -3.95% | 16.35 | 17.39 | 110841 | 18542 | 3.84% |
| 2026-05-25 | 18.04 | 17.48 | -0.50 | -2.78% | 17.22 | 18.20 | 100818 | 17616 | 3.50% |
| 2026-05-22 | 17.69 | 17.98 | 0.38 | 2.16% | 17.34 | 18.14 | 107142 | 19017 | 3.72% |
| 2026-05-21 | 18.97 | 17.60 | -1.10 | -5.88% | 17.48 | 19.13 | 157940 | 28834 | 5.48% |
| 2026-05-20 | 19.20 | 18.70 | -0.73 | -3.76% | 18.65 | 19.50 | 103814 | 19605 | 3.60% |
| 2026-05-19 | 19.13 | 19.43 | 0.30 | 1.57% | 19.06 | 19.85 | 115911 | 22517 | 4.02% |
| 2026-05-18 | 18.40 | 19.13 | 0.58 | 3.13% | 18.40 | 19.35 | 133859 | 25473 | 4.64% |
| 2026-05-15 | 18.71 | 18.55 | -0.15 | -0.80% | 18.28 | 19.36 | 101965 | 19145 | 3.54% |
| 2026-05-14 | 20.36 | 18.70 | -1.41 | -7.01% | 18.70 | 20.53 | 171570 | 33201 | 5.95% |
| 2026-05-13 | 19.30 | 20.11 | 0.53 | 2.71% | 19.04 | 20.28 | 164536 | 32499 | 5.71% |
| 2026-05-12 | 20.11 | 19.58 | -0.62 | -3.07% | 19.49 | 20.13 | 137038 | 27002 | 4.75% |
| 2026-05-11 | 19.91 | 20.20 | 0.35 | 1.76% | 19.37 | 20.77 | 220663 | 44267 | 7.65% |
| 2026-05-08 | 21.40 | 19.85 | -0.35 | -1.73% | 19.80 | 22.00 | 226009 | 46288 | 7.84% |
| 2026-05-07 | 19.24 | 20.20 | 0.97 | 5.04% | 19.12 | 20.36 | 147257 | 29299 | 5.11% |
| 2026-05-06 | 18.21 | 19.23 | 1.02 | 5.60% | 18.21 | 19.90 | 169876 | 32592 | 5.89% |
| 2026-04-30 | 18.75 | 18.21 | -0.62 | -3.29% | 17.95 | 18.89 | 131196 | 23899 | 4.55% |
| 2026-04-29 | 18.79 | 18.83 | -0.02 | -0.11% | 18.66 | 19.20 | 80427 | 15244 | 2.79% |
| 2026-04-28 | 18.93 | 18.85 | -0.13 | -0.68% | 18.60 | 19.30 | 87110 | 16434 | 3.02% |
| 2026-04-27 | 19.58 | 18.98 | -0.49 | -2.52% | 18.61 | 19.60 | 101175 | 19125 | 3.51% |
| 2026-04-24 | 20.05 | 19.47 | -0.63 | -3.13% | 18.85 | 20.43 | 143301 | 27779 | 4.97% |
| 2026-04-23 | 20.18 | 20.10 | -0.08 | -0.40% | 19.84 | 20.68 | 129555 | 26140 | 4.49% |
| 2026-04-22 | 19.74 | 20.18 | 0.58 | 2.96% | 19.09 | 20.59 | 190141 | 37858 | 6.59% |
| 2026-04-21 | 20.80 | 19.60 | -1.31 | -6.26% | 19.40 | 20.80 | 178279 | 35325 | 6.18% |
| 2026-04-20 | 20.66 | 20.91 | 0.01 | 0.05% | 20.50 | 21.35 | 150384 | 31565 | 5.22% |
| 2026-04-17 | 20.64 | 20.90 | -0.59 | -2.75% | 19.96 | 21.03 | 230487 | 47391 | 7.99% |
| 2026-04-16 | 20.35 | 21.49 | 1.14 | 5.60% | 20.35 | 21.67 | 188243 | 39887 | 6.53% |
| 2026-04-15 | 20.85 | 20.35 | -0.71 | -3.37% | 20.15 | 20.95 | 134877 | 27617 | 4.68% |
| 2026-04-14 | 20.75 | 21.06 | 0.64 | 3.13% | 20.49 | 21.37 | 190107 | 39938 | 6.59% |
| 2026-04-13 | 19.60 | 20.42 | 0.62 | 3.13% | 19.52 | 20.77 | 181262 | 36793 | 6.29% |
| 2026-04-10 | 19.77 | 19.80 | 0.25 | 1.28% | 19.77 | 21.22 | 186758 | 37820 | 6.48% |
| 2026-04-09 | 20.00 | 19.55 | -0.36 | -1.81% | 19.39 | 20.45 | 242258 | 47869 | 8.40% |
| 2026-04-08 | 19.19 | 19.91 | 1.81 | 10.00% | 19.00 | 19.91 | 289800 | 56940 | 10.05% |
| 2026-04-07 | 18.58 | 18.10 | -0.50 | -2.69% | 18.00 | 18.78 | 125809 | 23086 | 4.36% |
| 2026-04-03 | 19.29 | 18.60 | -0.42 | -2.21% | 18.60 | 19.57 | 127213 | 23987 | 4.41% |
| 2026-04-02 | 19.77 | 19.02 | -1.07 | -5.33% | 18.80 | 19.90 | 162045 | 31200 | 5.62% |
| 2026-04-01 | 20.74 | 20.09 | -0.44 | -2.14% | 19.63 | 20.94 | 278336 | 56156 | 9.65% |
| 2026-03-31 | 19.30 | 20.53 | 1.38 | 7.21% | 18.98 | 21.07 | 251449 | 51573 | 8.72% |
| 2026-03-30 | 18.36 | 19.15 | 0.35 | 1.86% | 17.96 | 19.22 | 117073 | 22019 | 4.06% |
| 2026-03-27 | 18.48 | 18.80 | -0.02 | -0.11% | 18.20 | 19.07 | 82590 | 15465 | 2.86% |
| 2026-03-26 | 19.62 | 18.82 | -1.00 | -5.05% | 18.75 | 19.72 | 117017 | 22356 | 4.06% |
| 2026-03-25 | 18.90 | 19.82 | 1.07 | 5.71% | 18.88 | 20.34 | 181879 | 36006 | 6.31% |
| 2026-03-24 | 18.67 | 18.75 | 0.53 | 2.91% | 17.78 | 18.79 | 145436 | 26777 | 5.04% |
| 2026-03-23 | 19.30 | 18.22 | -1.60 | -8.07% | 17.97 | 19.54 | 184905 | 34655 | 6.41% |
| 2026-03-20 | 21.67 | 19.82 | -1.70 | -7.90% | 19.68 | 21.67 | 190561 | 39350 | 6.61% |
| 2026-03-19 | 21.29 | 21.52 | -0.33 | -1.51% | 21.29 | 22.00 | 202972 | 43827 | 7.04% |
| 2026-03-18 | 20.59 | 21.85 | 1.61 | 7.95% | 20.20 | 22.20 | 319293 | 68206 | 11.07% |
| 2026-03-17 | 21.20 | 20.24 | -0.98 | -4.62% | 20.17 | 21.88 | 181451 | 37666 | 6.29% |
| 2026-03-16 | 20.33 | 21.22 | 0.92 | 4.53% | 19.82 | 21.45 | 266021 | 54784 | 9.23% |
| 2026-03-13 | 22.02 | 20.30 | -1.75 | -7.94% | 19.95 | 22.05 | 286564 | 58826 | 9.94% |
| 2026-03-12 | 22.90 | 22.05 | -1.19 | -5.12% | 21.97 | 23.02 | 283365 | 63456 | 9.83% |
| 2026-03-11 | 23.48 | 23.24 | -0.86 | -3.57% | 23.08 | 23.90 | 359165 | 84129 | 12.46% |
| 2026-03-10 | 24.22 | 24.10 | 0.81 | 3.48% | 22.83 | 24.90 | 609940 | 145660 | 21.15% |
| 2026-03-09 | 20.90 | 23.29 | 2.12 | 10.01% | 20.47 | 23.29 | 441273 | 99985 | 15.30% |
| 2026-03-06 | 21.00 | 21.17 | -0.03 | -0.14% | 20.68 | 21.73 | 188950 | 39978 | 6.55% |
| 2026-03-05 | 20.94 | 21.20 | 0.89 | 4.38% | 20.60 | 22.28 | 232738 | 49466 | 8.07% |
| 2026-03-04 | 20.05 | 20.31 | -0.37 | -1.79% | 19.90 | 21.12 | 218234 | 44469 | 7.57% |
| 2026-03-03 | 22.30 | 20.68 | -1.62 | -7.26% | 20.49 | 22.88 | 322746 | 68579 | 11.19% |
| 2026-03-02 | 21.99 | 22.30 | -0.50 | -2.19% | 21.68 | 23.20 | 322384 | 72460 | 11.18% |
| 2026-02-27 | 22.02 | 22.80 | 0.54 | 2.43% | 21.89 | 23.30 | 455067 | 103445 | 15.78% |
| 2026-02-26 | 21.77 | 22.26 | -0.07 | -0.31% | 21.77 | 23.13 | 458372 | 102646 | 15.90% |