当前时间：2026-06-17 17:34:43 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-17 | 20.10 | 20.67 | 0.28 | 1.37% | 20.10 | 20.95 | 38315 | 7869 | 3.29% |
| 2026-06-16 | 19.97 | 20.39 | 0.22 | 1.09% | 19.45 | 20.53 | 42516 | 8509 | 3.65% |
| 2026-06-15 | 21.03 | 20.17 | -0.85 | -4.04% | 19.94 | 21.21 | 47537 | 9731 | 4.08% |
| 2026-06-12 | 22.04 | 21.02 | -0.51 | -2.37% | 20.81 | 22.21 | 48607 | 10384 | 4.18% |
| 2026-06-11 | 21.20 | 21.53 | 0.10 | 0.47% | 21.02 | 22.18 | 56547 | 12236 | 4.86% |
| 2026-06-10 | 21.38 | 21.43 | 0.46 | 2.19% | 20.55 | 22.28 | 89529 | 19209 | 7.69% |
| 2026-06-09 | 20.45 | 20.97 | 1.69 | 8.77% | 20.26 | 23.14 | 139186 | 30496 | 11.96% |
| 2026-06-08 | 17.57 | 19.28 | 1.25 | 6.93% | 17.57 | 20.17 | 54694 | 10499 | 4.70% |
| 2026-06-05 | 18.52 | 18.03 | -0.44 | -2.38% | 17.71 | 18.54 | 23396 | 4222 | 2.01% |
| 2026-06-04 | 18.21 | 18.47 | 0.15 | 0.82% | 18.09 | 18.53 | 13684 | 2507 | 1.18% |
| 2026-06-03 | 18.47 | 18.32 | -0.16 | -0.87% | 17.96 | 18.71 | 20987 | 3854 | 1.80% |
| 2026-06-02 | 18.80 | 18.48 | -0.17 | -0.91% | 18.02 | 18.94 | 19312 | 3550 | 1.66% |
| 2026-06-01 | 18.22 | 18.65 | 0.06 | 0.32% | 18.22 | 19.05 | 20600 | 3858 | 1.77% |
| 2026-05-29 | 19.41 | 18.59 | -0.80 | -4.13% | 18.38 | 19.98 | 31096 | 5906 | 2.67% |
| 2026-05-28 | 18.34 | 19.39 | 1.05 | 5.73% | 18.26 | 19.61 | 37051 | 7042 | 3.18% |
| 2026-05-27 | 18.89 | 18.34 | -0.72 | -3.78% | 18.22 | 19.12 | 30369 | 5635 | 2.61% |
| 2026-05-26 | 19.19 | 19.06 | -0.25 | -1.29% | 18.89 | 19.44 | 29172 | 5582 | 2.51% |
| 2026-05-25 | 20.41 | 19.31 | -1.08 | -5.30% | 19.08 | 20.65 | 35941 | 7041 | 3.09% |
| 2026-05-22 | 20.45 | 20.39 | 0.39 | 1.95% | 19.92 | 20.59 | 23039 | 4673 | 1.98% |
| 2026-05-21 | 20.78 | 20.00 | -0.69 | -3.33% | 19.98 | 21.35 | 38656 | 8051 | 3.32% |
| 2026-05-20 | 20.50 | 20.69 | 0.21 | 1.03% | 20.48 | 21.21 | 31222 | 6514 | 2.68% |
| 2026-05-19 | 20.53 | 20.48 | -0.08 | -0.39% | 20.25 | 20.90 | 25434 | 5211 | 2.19% |
| 2026-05-18 | 19.68 | 20.56 | 0.19 | 0.93% | 19.68 | 20.66 | 22132 | 4491 | 1.90% |
| 2026-05-15 | 20.71 | 20.37 | -0.23 | -1.12% | 20.20 | 20.90 | 23009 | 4706 | 1.98% |
| 2026-05-14 | 20.72 | 20.60 | -0.08 | -0.39% | 20.16 | 21.02 | 26869 | 5546 | 2.31% |
| 2026-05-13 | 20.78 | 20.68 | -0.08 | -0.39% | 20.51 | 21.01 | 22916 | 4762 | 1.97% |
| 2026-05-12 | 21.12 | 20.76 | -0.32 | -1.52% | 20.63 | 21.19 | 27226 | 5673 | 2.34% |
| 2026-05-11 | 21.45 | 21.08 | -0.18 | -0.85% | 20.84 | 21.48 | 31748 | 6707 | 2.73% |
| 2026-05-08 | 21.20 | 21.26 | 0.02 | 0.09% | 20.86 | 21.61 | 44085 | 9329 | 3.79% |
| 2026-05-07 | 20.99 | 21.24 | 0.37 | 1.77% | 20.66 | 21.55 | 34985 | 7378 | 3.01% |
| 2026-05-06 | 21.20 | 20.87 | -0.09 | -0.43% | 20.56 | 21.46 | 49544 | 10347 | 4.26% |
| 2026-04-30 | 21.50 | 20.96 | -0.54 | -2.51% | 20.56 | 21.63 | 39407 | 8261 | 3.39% |
| 2026-04-29 | 21.68 | 21.50 | -0.40 | -1.83% | 21.23 | 21.92 | 31535 | 6811 | 2.71% |
| 2026-04-28 | 22.91 | 21.90 | -0.65 | -2.88% | 21.73 | 22.91 | 22139 | 4911 | 1.90% |
| 2026-04-27 | 22.63 | 22.55 | 0.10 | 0.45% | 21.75 | 22.99 | 29809 | 6645 | 2.56% |
| 2026-04-24 | 22.48 | 22.45 | -0.07 | -0.31% | 22.23 | 22.77 | 20197 | 4530 | 1.74% |
| 2026-04-23 | 22.46 | 22.52 | 0.12 | 0.54% | 22.21 | 23.41 | 38188 | 8674 | 3.28% |
| 2026-04-22 | 22.37 | 22.40 | -0.20 | -0.88% | 22.28 | 22.77 | 30922 | 6958 | 2.66% |
| 2026-04-21 | 23.72 | 22.60 | -1.12 | -4.72% | 22.32 | 23.97 | 38393 | 8749 | 3.30% |
| 2026-04-20 | 23.00 | 23.72 | 0.00 | 0.00% | 23.00 | 24.00 | 28730 | 6821 | 2.47% |
| 2026-04-17 | 24.10 | 23.72 | -0.16 | -0.67% | 23.45 | 24.30 | 33924 | 8064 | 2.92% |
| 2026-04-16 | 22.98 | 23.88 | 1.25 | 5.52% | 22.56 | 24.25 | 46984 | 11020 | 4.04% |
| 2026-04-15 | 22.51 | 22.63 | 0.10 | 0.44% | 22.50 | 23.05 | 25430 | 5788 | 2.19% |
| 2026-04-14 | 22.12 | 22.53 | 0.52 | 2.36% | 22.12 | 22.81 | 29935 | 6720 | 2.57% |
| 2026-04-13 | 21.80 | 22.01 | 0.04 | 0.18% | 21.20 | 22.05 | 24761 | 5379 | 2.13% |
| 2026-04-10 | 22.45 | 21.97 | -0.49 | -2.18% | 21.70 | 22.74 | 28442 | 6284 | 2.44% |
| 2026-04-09 | 22.65 | 22.46 | -0.11 | -0.49% | 22.12 | 22.80 | 32084 | 7219 | 2.76% |
| 2026-04-08 | 21.53 | 22.57 | 1.15 | 5.37% | 21.53 | 22.60 | 40127 | 8964 | 3.45% |
| 2026-04-07 | 20.70 | 21.42 | 0.65 | 3.13% | 20.58 | 22.10 | 56250 | 12036 | 4.83% |
| 2026-04-03 | 19.69 | 20.77 | 1.20 | 6.13% | 19.24 | 20.97 | 42064 | 8495 | 3.61% |
| 2026-04-02 | 19.73 | 19.57 | -0.32 | -1.61% | 19.45 | 20.18 | 29488 | 5854 | 2.53% |
| 2026-04-01 | 19.89 | 19.89 | 0.39 | 2.00% | 19.72 | 20.28 | 17754 | 3536 | 1.53% |
| 2026-03-31 | 19.84 | 19.50 | -0.24 | -1.22% | 19.43 | 20.09 | 15862 | 3137 | 1.36% |
| 2026-03-30 | 19.90 | 19.74 | -0.04 | -0.20% | 19.40 | 19.93 | 14237 | 2804 | 1.22% |
| 2026-03-27 | 19.31 | 19.78 | 0.42 | 2.17% | 18.94 | 20.07 | 19338 | 3811 | 1.66% |
| 2026-03-26 | 19.68 | 19.36 | -0.31 | -1.58% | 19.05 | 19.94 | 16700 | 3236 | 1.44% |
| 2026-03-25 | 19.84 | 19.67 | 0.15 | 0.77% | 19.46 | 20.06 | 23312 | 4604 | 2.00% |
| 2026-03-24 | 18.27 | 19.52 | 1.47 | 8.14% | 18.27 | 19.62 | 36795 | 6976 | 3.16% |
| 2026-03-23 | 19.17 | 18.05 | -1.72 | -8.70% | 17.78 | 19.36 | 41001 | 7662 | 3.52% |
| 2026-03-20 | 20.70 | 19.77 | -1.01 | -4.86% | 19.68 | 21.11 | 31359 | 6313 | 2.69% |
| 2026-03-19 | 21.10 | 20.78 | -0.62 | -2.90% | 20.63 | 21.45 | 22296 | 4677 | 1.92% |
| 2026-03-18 | 21.00 | 21.40 | 0.68 | 3.28% | 20.67 | 21.62 | 23700 | 5024 | 2.04% |
| 2026-03-17 | 21.48 | 20.72 | -0.63 | -2.95% | 20.67 | 21.53 | 22115 | 4659 | 1.90% |
| 2026-03-16 | 21.68 | 21.35 | -0.33 | -1.52% | 21.24 | 21.97 | 19349 | 4158 | 1.66% |
| 2026-03-13 | 22.06 | 21.68 | -0.55 | -2.47% | 21.63 | 22.50 | 27490 | 6066 | 2.36% |
| 2026-03-12 | 23.17 | 22.23 | -1.16 | -4.96% | 22.02 | 23.32 | 44876 | 10143 | 3.86% |
| 2026-03-11 | 23.00 | 23.39 | 1.00 | 4.47% | 22.53 | 23.88 | 55074 | 12785 | 4.73% |
| 2026-03-10 | 21.82 | 22.39 | 0.70 | 3.23% | 21.81 | 22.50 | 31559 | 7040 | 2.71% |
| 2026-03-09 | 21.67 | 21.69 | -0.34 | -1.54% | 20.86 | 21.80 | 33309 | 7088 | 2.86% |