当前时间：2026-06-17 08:21:30 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 | 19.23 | 19.03 | -0.08 | -0.42% | 18.59 | 19.33 | 12469 | 2357 | 1.34% |
| 2026-06-15 | 19.72 | 19.11 | -0.52 | -2.65% | 19.10 | 20.16 | 14159 | 2754 | 1.52% |
| 2026-06-12 | 19.69 | 19.63 | 0.23 | 1.19% | 19.12 | 19.87 | 11950 | 2340 | 1.28% |
| 2026-06-11 | 19.56 | 19.40 | -0.17 | -0.87% | 18.88 | 19.64 | 10731 | 2064 | 1.15% |
| 2026-06-10 | 19.45 | 19.57 | -0.12 | -0.61% | 19.00 | 19.82 | 13997 | 2710 | 1.50% |
| 2026-06-09 | 19.77 | 19.69 | -0.08 | -0.40% | 19.44 | 20.19 | 12440 | 2456 | 1.34% |
| 2026-06-08 | 19.65 | 19.77 | -0.48 | -2.37% | 19.30 | 20.50 | 15707 | 3116 | 1.69% |
| 2026-06-05 | 19.58 | 20.25 | 0.71 | 3.63% | 19.41 | 20.50 | 16220 | 3249 | 1.74% |
| 2026-06-04 | 20.12 | 19.54 | -0.66 | -3.27% | 19.43 | 20.35 | 12338 | 2432 | 1.32% |
| 2026-06-03 | 20.68 | 20.20 | -0.65 | -3.12% | 20.05 | 20.96 | 13565 | 2762 | 1.46% |
| 2026-06-02 | 21.68 | 20.85 | -0.79 | -3.65% | 20.65 | 21.75 | 18834 | 3944 | 2.02% |
| 2026-06-01 | 20.41 | 21.64 | 1.15 | 5.61% | 20.13 | 21.82 | 20337 | 4329 | 2.18% |
| 2026-05-29 | 21.04 | 20.49 | -0.55 | -2.61% | 20.29 | 21.21 | 15205 | 3143 | 1.63% |
| 2026-05-28 | 21.03 | 21.04 | -0.09 | -0.43% | 20.30 | 21.50 | 15185 | 3182 | 1.63% |
| 2026-05-27 | 21.37 | 21.13 | -0.31 | -1.45% | 20.40 | 21.55 | 20932 | 4363 | 2.25% |
| 2026-05-26 | 22.21 | 21.44 | -0.80 | -3.60% | 21.35 | 22.29 | 17075 | 3712 | 1.83% |
| 2026-05-25 | 22.65 | 22.24 | -0.39 | -1.72% | 21.90 | 23.01 | 16777 | 3742 | 1.80% |
| 2026-05-22 | 22.21 | 22.63 | 0.53 | 2.40% | 21.84 | 22.81 | 14163 | 3166 | 1.52% |
| 2026-05-21 | 23.05 | 22.10 | -0.92 | -4.00% | 22.09 | 23.54 | 13200 | 3004 | 1.42% |
| 2026-05-20 | 23.42 | 23.02 | -0.34 | -1.46% | 22.97 | 23.50 | 9624 | 2228 | 1.03% |
| 2026-05-19 | 23.57 | 23.36 | -0.13 | -0.55% | 23.06 | 23.80 | 9425 | 2204 | 1.01% |
| 2026-05-18 | 23.23 | 23.49 | 0.27 | 1.16% | 22.87 | 23.51 | 12767 | 2957 | 1.37% |
| 2026-05-15 | 23.51 | 23.22 | -0.26 | -1.11% | 23.10 | 23.67 | 9900 | 2316 | 1.06% |
| 2026-05-14 | 23.78 | 23.48 | -0.04 | -0.17% | 23.28 | 23.79 | 11326 | 2662 | 1.22% |
| 2026-05-13 | 23.90 | 23.52 | -0.25 | -1.05% | 23.41 | 23.90 | 12683 | 2992 | 1.36% |
| 2026-05-12 | 24.40 | 23.77 | -0.61 | -2.50% | 23.64 | 24.40 | 14494 | 3468 | 1.56% |
| 2026-05-11 | 24.42 | 24.38 | -0.01 | -0.04% | 24.05 | 24.58 | 17090 | 4146 | 1.84% |
| 2026-05-08 | 24.10 | 24.39 | 0.31 | 1.29% | 24.07 | 24.48 | 14053 | 3413 | 1.51% |
| 2026-05-07 | 24.14 | 24.08 | -0.06 | -0.25% | 24.01 | 24.59 | 16708 | 4053 | 1.79% |
| 2026-05-06 | 24.26 | 24.14 | -0.04 | -0.17% | 23.81 | 24.80 | 27830 | 6765 | 2.99% |
| 2026-04-30 | 23.81 | 24.18 | 0.39 | 1.64% | 23.67 | 24.37 | 22487 | 5435 | 2.41% |
| 2026-04-29 | 22.80 | 23.79 | 0.28 | 1.19% | 22.78 | 24.05 | 29550 | 7021 | 3.17% |
| 2026-04-28 | 23.48 | 23.51 | 0.03 | 0.13% | 23.25 | 23.99 | 19829 | 4682 | 2.13% |
| 2026-04-27 | 22.93 | 23.48 | 0.47 | 2.04% | 22.62 | 23.55 | 15686 | 3621 | 1.68% |
| 2026-04-24 | 22.63 | 23.01 | 0.37 | 1.63% | 22.33 | 23.14 | 11446 | 2604 | 1.23% |
| 2026-04-23 | 22.69 | 22.64 | -0.15 | -0.66% | 22.45 | 22.93 | 9632 | 2184 | 1.03% |
| 2026-04-22 | 23.00 | 22.79 | -0.11 | -0.48% | 22.60 | 23.00 | 8968 | 2046 | 0.96% |
| 2026-04-21 | 22.43 | 22.90 | 0.04 | 0.17% | 22.43 | 23.17 | 12878 | 2957 | 1.38% |
| 2026-04-20 | 22.70 | 22.86 | 0.19 | 0.84% | 22.58 | 22.99 | 9844 | 2248 | 1.06% |
| 2026-04-17 | 22.85 | 22.67 | -0.18 | -0.79% | 22.46 | 23.00 | 10676 | 2427 | 1.15% |
| 2026-04-16 | 22.35 | 22.85 | 0.58 | 2.60% | 22.11 | 23.05 | 10764 | 2439 | 1.16% |
| 2026-04-15 | 22.53 | 22.27 | -0.17 | -0.76% | 22.18 | 22.65 | 10711 | 2395 | 1.15% |
| 2026-04-14 | 22.93 | 22.44 | -0.19 | -0.84% | 22.14 | 23.00 | 12244 | 2747 | 1.31% |
| 2026-04-13 | 22.73 | 22.63 | -0.15 | -0.66% | 22.38 | 22.78 | 9541 | 2152 | 1.02% |
| 2026-04-10 | 22.64 | 22.78 | 0.28 | 1.24% | 22.51 | 23.08 | 14645 | 3350 | 1.57% |
| 2026-04-09 | 23.33 | 22.50 | -0.76 | -3.27% | 22.50 | 23.33 | 12840 | 2924 | 1.38% |
| 2026-04-08 | 23.40 | 23.26 | 0.85 | 3.79% | 22.81 | 23.40 | 15696 | 3642 | 1.69% |
| 2026-04-07 | 22.12 | 22.41 | 0.69 | 3.18% | 21.75 | 22.69 | 18734 | 4192 | 2.01% |
| 2026-04-03 | 22.62 | 21.72 | -0.88 | -3.89% | 21.61 | 22.80 | 17295 | 3796 | 1.86% |
| 2026-04-02 | 23.24 | 22.60 | -0.74 | -3.17% | 22.32 | 23.44 | 15869 | 3622 | 1.70% |
| 2026-04-01 | 23.46 | 23.34 | 0.24 | 1.04% | 23.08 | 23.60 | 12917 | 3012 | 1.39% |
| 2026-03-31 | 23.24 | 23.10 | -0.08 | -0.35% | 22.95 | 23.75 | 17912 | 4195 | 1.92% |
| 2026-03-30 | 22.60 | 23.18 | 0.44 | 1.93% | 22.43 | 23.18 | 13453 | 3076 | 1.44% |
| 2026-03-27 | 22.25 | 22.74 | 0.22 | 0.98% | 22.25 | 22.92 | 20533 | 4634 | 2.20% |
| 2026-03-26 | 23.10 | 22.52 | -0.57 | -2.47% | 22.27 | 23.34 | 15277 | 3470 | 1.64% |
| 2026-03-25 | 22.59 | 23.09 | 0.62 | 2.76% | 22.48 | 23.20 | 15071 | 3458 | 1.62% |
| 2026-03-24 | 21.58 | 22.47 | 1.57 | 7.51% | 21.24 | 22.57 | 26820 | 5874 | 2.88% |
| 2026-03-23 | 21.97 | 20.90 | -1.55 | -6.90% | 20.68 | 22.22 | 28281 | 6060 | 3.04% |
| 2026-03-20 | 23.65 | 22.45 | -1.20 | -5.07% | 22.22 | 23.90 | 25377 | 5775 | 2.73% |
| 2026-03-19 | 24.31 | 23.65 | -0.88 | -3.59% | 23.36 | 24.49 | 14250 | 3408 | 1.53% |
| 2026-03-18 | 24.26 | 24.53 | 0.28 | 1.15% | 23.94 | 24.67 | 11325 | 2754 | 1.22% |
| 2026-03-17 | 24.99 | 24.25 | -0.64 | -2.57% | 24.00 | 25.15 | 11540 | 2840 | 1.24% |
| 2026-03-16 | 24.99 | 24.89 | -0.10 | -0.40% | 24.57 | 25.26 | 14641 | 3660 | 1.57% |
| 2026-03-13 | 24.52 | 24.99 | 0.27 | 1.09% | 24.42 | 25.30 | 11954 | 2990 | 1.28% |
| 2026-03-12 | 25.15 | 24.72 | -0.23 | -0.92% | 24.50 | 25.20 | 11407 | 2836 | 1.22% |
| 2026-03-11 | 25.21 | 24.95 | -0.25 | -0.99% | 24.91 | 25.42 | 14884 | 3732 | 1.60% |
| 2026-03-10 | 24.99 | 25.20 | 0.34 | 1.37% | 24.82 | 26.00 | 19006 | 4779 | 2.04% |
| 2026-03-09 | 24.68 | 24.86 | -0.01 | -0.04% | 24.20 | 24.91 | 18803 | 4631 | 2.02% |