当前时间：2026-06-16 22:41:10 星期二休市中
| 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 | 19.13 | 19.77 | 0.64 | 3.35% | 18.57 | 20.00 | 26497 | 5141 | 1.63% |
| 2026-06-15 | 19.49 | 19.13 | -0.05 | -0.26% | 19.06 | 19.68 | 22557 | 4349 | 1.39% |
| 2026-06-12 | 19.64 | 19.18 | -0.10 | -0.52% | 19.00 | 19.86 | 27704 | 5350 | 1.71% |
| 2026-06-11 | 19.83 | 19.28 | -0.46 | -2.33% | 18.97 | 20.10 | 20027 | 3858 | 1.23% |
| 2026-06-10 | 20.23 | 19.74 | -0.65 | -3.19% | 19.30 | 20.30 | 23843 | 4700 | 1.47% |
| 2026-06-09 | 20.92 | 20.39 | -0.06 | -0.29% | 20.14 | 21.00 | 19786 | 4046 | 1.22% |
| 2026-06-08 | 21.84 | 20.45 | -1.86 | -8.34% | 20.12 | 21.84 | 33206 | 6935 | 2.05% |
| 2026-06-05 | 22.34 | 22.31 | -0.04 | -0.18% | 21.75 | 22.86 | 24957 | 5576 | 1.54% |
| 2026-06-04 | 22.05 | 22.35 | 0.31 | 1.41% | 21.56 | 22.63 | 20314 | 4472 | 1.25% |
| 2026-06-03 | 22.18 | 22.04 | -0.10 | -0.45% | 21.72 | 22.75 | 31043 | 6848 | 1.91% |
| 2026-06-02 | 23.20 | 22.14 | -1.01 | -4.36% | 21.10 | 23.50 | 45715 | 10016 | 2.82% |
| 2026-06-01 | 23.68 | 23.15 | -0.50 | -2.11% | 23.10 | 24.11 | 20772 | 4884 | 1.28% |
| 2026-05-29 | 25.44 | 23.65 | -1.79 | -7.04% | 23.50 | 25.54 | 35309 | 8600 | 2.18% |
| 2026-05-28 | 25.33 | 25.44 | 0.11 | 0.43% | 24.88 | 25.74 | 22945 | 5797 | 1.41% |
| 2026-05-27 | 25.36 | 25.33 | -0.27 | -1.05% | 25.11 | 25.92 | 27815 | 7082 | 1.71% |
| 2026-05-26 | 26.07 | 25.60 | -0.42 | -1.61% | 24.90 | 26.22 | 48131 | 12212 | 2.97% |
| 2026-05-25 | 27.76 | 26.02 | -1.03 | -3.81% | 25.87 | 27.76 | 31478 | 8319 | 1.94% |
| 2026-05-22 | 25.93 | 27.05 | 1.37 | 5.33% | 25.52 | 27.28 | 35586 | 9488 | 2.19% |
| 2026-05-21 | 26.68 | 25.68 | -1.00 | -3.75% | 25.61 | 26.91 | 26812 | 7044 | 1.65% |
| 2026-05-20 | 26.80 | 26.68 | -0.32 | -1.19% | 26.45 | 27.25 | 32455 | 8673 | 2.00% |
| 2026-05-19 | 26.77 | 27.00 | 0.21 | 0.78% | 26.71 | 27.70 | 22174 | 6026 | 1.37% |
| 2026-05-18 | 27.43 | 26.79 | -0.62 | -2.26% | 26.51 | 27.69 | 35892 | 9610 | 2.21% |
| 2026-05-15 | 27.71 | 27.41 | -0.77 | -2.73% | 27.10 | 28.33 | 46484 | 12840 | 2.87% |
| 2026-05-14 | 29.73 | 28.18 | -0.73 | -2.53% | 28.16 | 29.74 | 35421 | 10170 | 2.18% |
| 2026-05-13 | 30.30 | 28.91 | -0.96 | -3.21% | 28.78 | 30.47 | 57123 | 16709 | 3.52% |
| 2026-05-12 | 28.08 | 29.87 | 1.88 | 6.72% | 28.05 | 30.30 | 84905 | 24909 | 5.23% |
| 2026-05-11 | 27.80 | 27.99 | 0.35 | 1.27% | 27.80 | 29.40 | 48870 | 13858 | 3.01% |
| 2026-05-08 | 26.22 | 27.64 | 1.44 | 5.50% | 25.75 | 28.00 | 61832 | 16755 | 3.81% |
| 2026-05-07 | 25.49 | 26.20 | 0.86 | 3.39% | 25.35 | 26.35 | 35861 | 9316 | 2.21% |
| 2026-05-06 | 25.71 | 25.34 | -0.37 | -1.44% | 25.14 | 25.96 | 40353 | 10287 | 2.49% |
| 2026-04-30 | 25.38 | 25.71 | -0.08 | -0.31% | 25.28 | 25.99 | 34270 | 8792 | 2.11% |
| 2026-04-29 | 25.85 | 25.79 | 0.11 | 0.43% | 25.41 | 26.00 | 26031 | 6704 | 1.60% |
| 2026-04-28 | 26.35 | 25.68 | -0.75 | -2.84% | 25.63 | 26.74 | 17813 | 4614 | 1.10% |
| 2026-04-27 | 26.50 | 26.43 | 0.05 | 0.19% | 26.17 | 26.71 | 20929 | 5527 | 1.29% |
| 2026-04-24 | 27.41 | 26.38 | -1.08 | -3.93% | 26.31 | 27.58 | 25461 | 6802 | 1.57% |
| 2026-04-23 | 27.22 | 27.46 | 0.06 | 0.22% | 27.21 | 27.95 | 36806 | 10146 | 2.27% |
| 2026-04-22 | 26.33 | 27.40 | 0.95 | 3.59% | 25.74 | 27.84 | 50854 | 13697 | 3.14% |
| 2026-04-21 | 26.57 | 26.45 | -0.27 | -1.01% | 25.23 | 26.64 | 48679 | 12594 | 3.00% |
| 2026-04-20 | 27.80 | 26.72 | -1.09 | -3.92% | 26.57 | 27.81 | 39081 | 10557 | 2.41% |
| 2026-04-17 | 27.08 | 27.81 | 0.73 | 2.70% | 26.90 | 28.17 | 47644 | 13237 | 2.94% |
| 2026-04-16 | 26.17 | 27.08 | 0.92 | 3.52% | 25.96 | 27.39 | 35410 | 9531 | 2.18% |
| 2026-04-15 | 25.73 | 26.16 | 0.43 | 1.67% | 25.66 | 26.88 | 22600 | 5931 | 1.39% |
| 2026-04-14 | 25.45 | 25.73 | 0.37 | 1.46% | 25.28 | 26.03 | 25790 | 6608 | 1.59% |
| 2026-04-13 | 25.83 | 25.36 | -0.19 | -0.74% | 25.13 | 25.83 | 25111 | 6369 | 1.55% |
| 2026-04-10 | 25.22 | 25.55 | 0.37 | 1.47% | 25.22 | 25.85 | 18323 | 4676 | 1.13% |
| 2026-04-09 | 25.36 | 25.18 | -0.33 | -1.29% | 25.05 | 25.45 | 15664 | 3953 | 0.97% |
| 2026-04-08 | 25.15 | 25.51 | 0.30 | 1.19% | 24.96 | 25.77 | 26908 | 6796 | 1.66% |
| 2026-04-07 | 25.69 | 25.21 | -0.45 | -1.75% | 24.70 | 25.96 | 30994 | 7773 | 1.91% |
| 2026-04-03 | 26.28 | 25.66 | -0.70 | -2.66% | 25.52 | 26.50 | 15542 | 4016 | 0.96% |
| 2026-04-02 | 26.79 | 26.36 | -0.12 | -0.45% | 26.10 | 26.79 | 11979 | 3163 | 0.74% |
| 2026-04-01 | 26.06 | 26.48 | 0.43 | 1.65% | 26.06 | 26.56 | 11333 | 2990 | 0.70% |
| 2026-03-31 | 26.80 | 26.05 | -0.67 | -2.51% | 25.94 | 26.93 | 14462 | 3820 | 0.89% |
| 2026-03-30 | 26.99 | 26.72 | -0.47 | -1.73% | 26.64 | 27.13 | 12474 | 3338 | 0.77% |
| 2026-03-27 | 27.22 | 27.19 | -0.36 | -1.31% | 27.03 | 27.62 | 13503 | 3676 | 0.83% |
| 2026-03-26 | 27.90 | 27.55 | -0.05 | -0.18% | 27.25 | 28.15 | 21716 | 6010 | 1.34% |
| 2026-03-25 | 27.00 | 27.60 | 0.53 | 1.96% | 26.80 | 27.64 | 15430 | 4219 | 0.95% |
| 2026-03-24 | 25.70 | 27.07 | 1.57 | 6.16% | 25.70 | 27.08 | 22765 | 5995 | 1.40% |
| 2026-03-23 | 26.40 | 25.50 | -1.13 | -4.24% | 25.24 | 26.75 | 23632 | 6142 | 1.46% |
| 2026-03-20 | 27.00 | 26.63 | -0.37 | -1.37% | 26.46 | 27.39 | 18573 | 4973 | 1.15% |
| 2026-03-19 | 27.97 | 27.00 | -0.95 | -3.40% | 26.76 | 27.97 | 21379 | 5803 | 1.32% |
| 2026-03-18 | 27.22 | 27.95 | 0.70 | 2.57% | 27.22 | 28.10 | 17099 | 4755 | 1.05% |
| 2026-03-17 | 28.16 | 27.25 | -0.91 | -3.23% | 27.20 | 28.49 | 19378 | 5382 | 1.19% |
| 2026-03-16 | 28.63 | 28.16 | -0.40 | -1.40% | 27.72 | 28.63 | 31225 | 8798 | 1.93% |
| 2026-03-13 | 27.87 | 28.56 | 0.46 | 1.64% | 27.64 | 29.14 | 44724 | 12801 | 2.76% |
| 2026-03-12 | 27.33 | 28.10 | 0.71 | 2.59% | 27.13 | 28.20 | 32429 | 9040 | 2.00% |
| 2026-03-11 | 27.25 | 27.39 | 0.13 | 0.48% | 27.12 | 28.01 | 21567 | 5937 | 1.33% |
| 2026-03-10 | 26.85 | 27.26 | 0.70 | 2.64% | 26.75 | 27.42 | 18617 | 5057 | 1.15% |
| 2026-03-09 | 26.67 | 26.56 | -0.51 | -1.88% | 26.06 | 26.84 | 19735 | 5213 | 1.22% |