当前时间：2026-06-06 17:33:35 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 | 19.11 | 19.10 | 0.10 | 0.53% | 18.45 | 19.35 | 20612 | 3915 | 1.55% |
| 2026-06-04 | 19.35 | 19.00 | -0.46 | -2.36% | 18.90 | 19.54 | 14690 | 2805 | 1.10% |
| 2026-06-03 | 19.81 | 19.46 | -0.35 | -1.77% | 19.21 | 20.09 | 18725 | 3654 | 1.40% |
| 2026-06-02 | 20.59 | 19.81 | -0.80 | -3.88% | 19.50 | 20.79 | 20448 | 4057 | 1.53% |
| 2026-06-01 | 19.76 | 20.61 | 0.88 | 4.46% | 19.53 | 21.23 | 33423 | 6888 | 2.51% |
| 2026-05-29 | 20.18 | 19.73 | -0.40 | -1.99% | 19.55 | 20.55 | 27748 | 5561 | 2.08% |
| 2026-05-28 | 20.20 | 20.13 | 0.05 | 0.25% | 19.75 | 20.45 | 20805 | 4186 | 1.56% |
| 2026-05-27 | 20.91 | 20.08 | -0.81 | -3.88% | 19.91 | 20.95 | 25701 | 5200 | 1.93% |
| 2026-05-26 | 21.01 | 20.89 | -0.34 | -1.60% | 20.65 | 21.68 | 25351 | 5311 | 1.90% |
| 2026-05-25 | 22.10 | 21.23 | -0.87 | -3.94% | 20.96 | 22.23 | 37316 | 7974 | 2.80% |
| 2026-05-22 | 21.93 | 22.10 | 0.22 | 1.01% | 21.45 | 22.28 | 33089 | 7272 | 2.48% |
| 2026-05-21 | 23.23 | 21.88 | -1.34 | -5.77% | 21.86 | 23.23 | 58494 | 13189 | 4.39% |
| 2026-05-20 | 23.49 | 23.22 | -0.28 | -1.19% | 23.06 | 23.95 | 51140 | 11961 | 3.83% |
| 2026-05-19 | 23.12 | 23.50 | 0.15 | 0.64% | 22.90 | 23.76 | 57278 | 13353 | 4.29% |
| 2026-05-18 | 22.50 | 23.35 | 0.40 | 1.74% | 22.50 | 24.34 | 82341 | 19255 | 6.17% |
| 2026-05-15 | 22.18 | 22.95 | 0.77 | 3.47% | 22.00 | 23.19 | 50058 | 11441 | 3.75% |
| 2026-05-14 | 22.02 | 22.18 | 0.16 | 0.73% | 21.99 | 22.56 | 26584 | 5928 | 1.99% |
| 2026-05-13 | 21.85 | 22.02 | 0.16 | 0.73% | 21.84 | 22.19 | 28644 | 6308 | 2.15% |
| 2026-05-12 | 22.83 | 21.86 | -0.96 | -4.21% | 21.73 | 22.90 | 44798 | 9904 | 3.36% |
| 2026-05-11 | 22.49 | 22.82 | 0.67 | 3.02% | 21.90 | 22.99 | 44909 | 10101 | 3.37% |
| 2026-05-08 | 21.67 | 22.15 | 0.46 | 2.12% | 21.65 | 22.36 | 27198 | 5998 | 5.43% |
| 2026-05-07 | 21.94 | 21.69 | -0.18 | -0.82% | 21.58 | 21.98 | 24650 | 5349 | 4.92% |
| 2026-05-06 | 21.58 | 21.87 | 0.29 | 1.34% | 21.50 | 21.98 | 32413 | 7062 | 6.47% |
| 2026-04-30 | 21.45 | 21.58 | 0.08 | 0.37% | 21.06 | 21.88 | 21835 | 4730 | 4.36% |
| 2026-04-29 | 21.35 | 21.50 | 0.21 | 0.99% | 20.89 | 21.69 | 33702 | 7185 | 6.73% |
| 2026-04-28 | 21.69 | 21.29 | 0.24 | 1.14% | 21.00 | 21.69 | 25665 | 5466 | 5.12% |
| 2026-04-27 | 20.91 | 21.05 | 0.14 | 0.67% | 20.50 | 21.09 | 15648 | 3258 | 3.12% |
| 2026-04-24 | 20.50 | 20.91 | 0.16 | 0.77% | 20.40 | 21.14 | 16052 | 3337 | 3.21% |
| 2026-04-23 | 21.46 | 20.75 | -0.75 | -3.49% | 20.60 | 21.48 | 25707 | 5382 | 5.13% |
| 2026-04-22 | 21.30 | 21.50 | 0.22 | 1.03% | 21.20 | 22.16 | 29203 | 6322 | 5.83% |
| 2026-04-21 | 21.16 | 21.28 | 0.22 | 1.04% | 20.86 | 21.48 | 19583 | 4155 | 3.91% |
| 2026-04-20 | 20.94 | 21.06 | 0.23 | 1.10% | 20.61 | 21.09 | 14072 | 2941 | 2.81% |
| 2026-04-17 | 21.25 | 20.83 | -0.35 | -1.65% | 20.55 | 21.30 | 18060 | 3766 | 3.61% |
| 2026-04-16 | 20.80 | 21.18 | 0.40 | 1.92% | 20.60 | 21.26 | 16891 | 3552 | 3.37% |
| 2026-04-15 | 21.14 | 20.78 | -0.22 | -1.05% | 20.75 | 21.26 | 20384 | 4270 | 4.07% |
| 2026-04-14 | 21.48 | 21.00 | -0.38 | -1.78% | 20.74 | 21.50 | 23745 | 4992 | 4.74% |
| 2026-04-13 | 21.28 | 21.38 | 0.18 | 0.85% | 20.81 | 21.45 | 21347 | 4519 | 4.26% |
| 2026-04-10 | 21.16 | 21.20 | 0.14 | 0.66% | 21.08 | 21.49 | 15599 | 3319 | 3.11% |
| 2026-04-09 | 21.43 | 21.06 | -0.44 | -2.05% | 21.00 | 21.48 | 16879 | 3581 | 3.37% |
| 2026-04-08 | 21.20 | 21.50 | 0.53 | 2.53% | 21.05 | 21.50 | 20809 | 4430 | 4.16% |
| 2026-04-07 | 20.45 | 20.97 | 0.52 | 2.54% | 20.45 | 21.15 | 17017 | 3562 | 3.40% |
| 2026-04-03 | 20.98 | 20.45 | -0.59 | -2.80% | 20.35 | 21.16 | 13547 | 2791 | 2.71% |
| 2026-04-02 | 21.52 | 21.04 | -0.48 | -2.23% | 20.90 | 21.68 | 16164 | 3429 | 3.23% |
| 2026-04-01 | 21.30 | 21.52 | 0.61 | 2.92% | 21.10 | 21.57 | 19206 | 4102 | 3.84% |
| 2026-03-31 | 21.31 | 20.91 | -0.43 | -2.01% | 20.89 | 21.46 | 18095 | 3828 | 3.61% |
| 2026-03-30 | 20.56 | 21.34 | 0.35 | 1.67% | 20.56 | 21.61 | 27842 | 5907 | 5.56% |
| 2026-03-27 | 20.50 | 20.99 | 0.07 | 0.33% | 20.50 | 21.13 | 14204 | 2972 | 2.84% |
| 2026-03-26 | 21.00 | 20.92 | -0.19 | -0.90% | 20.65 | 21.25 | 21993 | 4602 | 4.39% |
| 2026-03-25 | 20.47 | 21.11 | 0.63 | 3.08% | 20.47 | 21.32 | 23023 | 4852 | 4.60% |
| 2026-03-24 | 20.07 | 20.48 | 0.81 | 4.12% | 19.60 | 20.57 | 32167 | 6460 | 6.42% |
| 2026-03-23 | 20.60 | 19.67 | -1.03 | -4.98% | 19.42 | 20.75 | 40209 | 8107 | 8.03% |
| 2026-03-20 | 21.40 | 20.70 | -0.70 | -3.27% | 20.63 | 21.65 | 27563 | 5798 | 5.50% |
| 2026-03-19 | 21.77 | 21.40 | -0.68 | -3.08% | 21.22 | 22.00 | 23542 | 5077 | 4.70% |
| 2026-03-18 | 21.80 | 22.08 | 0.25 | 1.15% | 21.66 | 22.10 | 20227 | 4427 | 4.04% |
| 2026-03-17 | 22.20 | 21.83 | -0.48 | -2.15% | 21.80 | 22.39 | 21692 | 4788 | 4.33% |
| 2026-03-16 | 22.50 | 22.31 | 0.03 | 0.13% | 21.95 | 22.69 | 26686 | 5951 | 5.33% |
| 2026-03-13 | 22.25 | 22.28 | 0.08 | 0.36% | 22.25 | 22.71 | 37129 | 8339 | 7.41% |
| 2026-03-12 | 22.60 | 22.20 | -0.50 | -2.20% | 22.18 | 22.99 | 31689 | 7103 | 6.33% |
| 2026-03-11 | 23.50 | 22.70 | -0.22 | -0.96% | 22.58 | 23.50 | 30163 | 6869 | 6.02% |
| 2026-03-10 | 22.86 | 22.92 | 0.01 | 0.04% | 22.52 | 23.00 | 31462 | 7174 | 6.28% |
| 2026-03-09 | 22.48 | 22.91 | 0.12 | 0.53% | 22.37 | 23.50 | 48260 | 11001 | 9.64% |
| 2026-03-06 | 22.20 | 22.79 | 0.55 | 2.47% | 22.20 | 22.93 | 36857 | 8362 | 7.36% |
| 2026-03-05 | 22.80 | 22.24 | -0.50 | -2.20% | 22.08 | 23.04 | 34460 | 7746 | 6.88% |
| 2026-03-04 | 22.20 | 22.74 | 0.13 | 0.57% | 22.20 | 23.15 | 36995 | 8432 | 7.39% |
| 2026-03-03 | 23.89 | 22.61 | -0.93 | -3.95% | 22.55 | 24.00 | 52955 | 12221 | 10.57% |
| 2026-03-02 | 24.08 | 23.54 | -1.15 | -4.66% | 23.21 | 24.56 | 63165 | 14937 | 12.61% |
| 2026-02-27 | 24.98 | 24.69 | -0.33 | -1.32% | 24.41 | 25.20 | 61224 | 15114 | 12.23% |
| 2026-02-26 | 25.74 | 25.02 | -0.80 | -3.10% | 24.90 | 26.50 | 93287 | 23781 | 18.63% |