当前时间：2026-06-17 01:59:41 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 | 17.86 | 18.00 | 0.14 | 0.78% | 17.45 | 18.08 | 87241 | 15497 | 2.33% |
| 2026-06-15 | 18.26 | 17.86 | -0.50 | -2.72% | 17.74 | 18.75 | 119903 | 21593 | 3.20% |
| 2026-06-12 | 17.88 | 18.36 | 0.72 | 4.08% | 17.58 | 18.65 | 110192 | 20020 | 2.94% |
| 2026-06-11 | 17.75 | 17.64 | -0.30 | -1.67% | 17.32 | 17.86 | 63585 | 11185 | 1.70% |
| 2026-06-10 | 18.00 | 17.94 | -0.19 | -1.05% | 17.60 | 18.27 | 70048 | 12540 | 1.87% |
| 2026-06-09 | 18.32 | 18.13 | -0.03 | -0.17% | 17.73 | 18.39 | 73559 | 13245 | 1.96% |
| 2026-06-08 | 18.29 | 18.16 | -0.64 | -3.40% | 17.74 | 18.78 | 101085 | 18486 | 2.70% |
| 2026-06-05 | 19.30 | 18.80 | -0.21 | -1.10% | 18.60 | 19.39 | 89749 | 16949 | 2.40% |
| 2026-06-04 | 19.14 | 19.01 | -0.31 | -1.60% | 18.71 | 19.21 | 76786 | 14542 | 2.05% |
| 2026-06-03 | 19.10 | 19.32 | 0.15 | 0.78% | 18.81 | 19.85 | 99252 | 19138 | 2.65% |
| 2026-06-02 | 19.41 | 19.17 | -0.35 | -1.79% | 18.36 | 19.41 | 118150 | 22336 | 3.15% |
| 2026-06-01 | 20.37 | 19.52 | -0.48 | -2.40% | 19.47 | 20.60 | 117554 | 23357 | 3.14% |
| 2026-05-29 | 20.79 | 20.00 | -0.79 | -3.80% | 19.90 | 21.12 | 152714 | 30911 | 4.08% |
| 2026-05-28 | 21.27 | 20.79 | -0.60 | -2.81% | 20.26 | 21.38 | 109643 | 22777 | 2.93% |
| 2026-05-27 | 20.90 | 21.39 | 0.36 | 1.71% | 20.72 | 21.66 | 131948 | 28021 | 3.52% |
| 2026-05-26 | 21.10 | 21.03 | -0.20 | -0.94% | 20.50 | 21.28 | 93201 | 19394 | 2.49% |
| 2026-05-25 | 21.95 | 21.23 | -0.64 | -2.93% | 21.01 | 22.00 | 99016 | 21177 | 2.64% |
| 2026-05-22 | 22.44 | 21.87 | -0.13 | -0.59% | 21.14 | 22.60 | 121014 | 26220 | 3.23% |
| 2026-05-21 | 22.26 | 22.00 | -0.37 | -1.65% | 21.75 | 23.20 | 169366 | 38301 | 4.52% |
| 2026-05-20 | 22.05 | 22.37 | 0.10 | 0.45% | 21.98 | 23.07 | 141423 | 31793 | 3.78% |
| 2026-05-19 | 22.02 | 22.27 | 0.24 | 1.09% | 21.82 | 22.48 | 100620 | 22273 | 2.69% |
| 2026-05-18 | 22.50 | 22.03 | -0.79 | -3.46% | 21.72 | 22.64 | 151645 | 33495 | 4.05% |
| 2026-05-15 | 22.78 | 22.82 | 0.04 | 0.18% | 22.56 | 23.56 | 183943 | 42356 | 4.91% |
| 2026-05-14 | 23.64 | 22.78 | -0.94 | -3.96% | 22.76 | 24.10 | 176571 | 40966 | 4.71% |
| 2026-05-13 | 24.38 | 23.72 | -0.87 | -3.54% | 23.30 | 24.38 | 235298 | 55720 | 6.28% |
| 2026-05-12 | 23.88 | 24.59 | 0.19 | 0.78% | 23.69 | 25.51 | 330617 | 81855 | 8.83% |
| 2026-05-11 | 22.28 | 24.40 | 1.89 | 8.40% | 22.28 | 24.45 | 315763 | 74394 | 8.43% |
| 2026-05-08 | 23.00 | 22.51 | -0.09 | -0.40% | 22.35 | 23.43 | 160374 | 36288 | 4.28% |
| 2026-05-07 | 22.10 | 22.60 | 0.37 | 1.66% | 22.00 | 23.08 | 215713 | 48593 | 5.76% |
| 2026-05-06 | 21.14 | 22.23 | 1.30 | 6.21% | 20.90 | 22.58 | 284756 | 62261 | 7.60% |
| 2026-04-30 | 21.06 | 20.93 | -0.17 | -0.81% | 20.67 | 21.84 | 275039 | 58171 | 7.34% |
| 2026-04-29 | 21.50 | 21.10 | -0.40 | -1.86% | 20.86 | 22.06 | 319809 | 68485 | 8.54% |
| 2026-04-28 | 22.80 | 21.50 | -1.24 | -5.45% | 21.46 | 23.20 | 496281 | 109746 | 13.25% |
| 2026-04-27 | 22.00 | 22.74 | 3.79 | 20.00% | 21.69 | 22.74 | 708835 | 160256 | 18.92% |
| 2026-04-24 | 18.80 | 18.95 | -0.04 | -0.21% | 18.56 | 19.38 | 85082 | 16163 | 2.27% |
| 2026-04-23 | 19.42 | 18.99 | -0.61 | -3.11% | 18.59 | 19.57 | 98329 | 18629 | 2.63% |
| 2026-04-22 | 18.99 | 19.60 | 0.81 | 4.31% | 18.73 | 19.81 | 127887 | 24721 | 3.41% |
| 2026-04-21 | 19.08 | 18.79 | -0.28 | -1.47% | 18.35 | 19.09 | 83764 | 15605 | 2.24% |
| 2026-04-20 | 19.42 | 19.07 | -0.58 | -2.95% | 18.98 | 19.84 | 107440 | 20654 | 2.87% |
| 2026-04-17 | 20.47 | 19.65 | -0.86 | -4.19% | 19.30 | 20.47 | 149583 | 29481 | 3.99% |
| 2026-04-16 | 20.28 | 20.51 | -0.12 | -0.58% | 20.03 | 20.74 | 111417 | 22769 | 2.97% |
| 2026-04-15 | 20.50 | 20.63 | 0.49 | 2.43% | 19.68 | 20.86 | 174288 | 35356 | 4.65% |
| 2026-04-14 | 19.70 | 20.14 | 0.44 | 2.23% | 19.48 | 20.25 | 112515 | 22365 | 3.00% |
| 2026-04-13 | 19.60 | 19.70 | -0.08 | -0.40% | 19.17 | 19.92 | 86947 | 17002 | 2.32% |
| 2026-04-10 | 19.82 | 19.78 | 0.02 | 0.10% | 19.49 | 20.29 | 119505 | 23709 | 3.19% |
| 2026-04-09 | 20.50 | 19.76 | -0.84 | -4.08% | 19.66 | 20.99 | 164236 | 33078 | 4.38% |
| 2026-04-08 | 20.20 | 20.60 | 0.55 | 2.74% | 20.01 | 20.78 | 147664 | 30094 | 3.94% |
| 2026-04-07 | 20.20 | 20.05 | -0.36 | -1.76% | 19.58 | 20.69 | 106170 | 21311 | 2.83% |
| 2026-04-03 | 20.64 | 20.41 | -0.55 | -2.62% | 19.75 | 20.96 | 193354 | 39186 | 5.16% |
| 2026-04-02 | 20.70 | 20.96 | -0.04 | -0.19% | 20.58 | 21.53 | 233044 | 49059 | 6.22% |
| 2026-04-01 | 19.28 | 21.00 | 2.05 | 10.82% | 18.93 | 21.63 | 262514 | 53757 | 7.01% |
| 2026-03-31 | 19.78 | 18.95 | -0.90 | -4.53% | 18.80 | 20.21 | 140730 | 27326 | 3.76% |
| 2026-03-30 | 19.65 | 19.85 | -0.06 | -0.30% | 19.60 | 20.48 | 137330 | 27513 | 3.67% |
| 2026-03-27 | 18.13 | 19.91 | 1.34 | 7.22% | 18.13 | 20.00 | 164111 | 31769 | 4.38% |
| 2026-03-26 | 19.12 | 18.57 | -0.23 | -1.22% | 18.43 | 19.45 | 66711 | 12610 | 1.78% |
| 2026-03-25 | 18.22 | 18.80 | 0.64 | 3.52% | 18.22 | 19.42 | 97248 | 18356 | 2.60% |
| 2026-03-24 | 18.02 | 18.16 | 0.47 | 2.66% | 17.55 | 18.23 | 71843 | 12886 | 1.92% |
| 2026-03-23 | 17.74 | 17.69 | -0.59 | -3.23% | 17.36 | 18.44 | 101298 | 18026 | 2.70% |
| 2026-03-20 | 19.15 | 18.28 | -0.77 | -4.04% | 18.27 | 19.39 | 73306 | 13772 | 1.96% |
| 2026-03-19 | 19.80 | 19.05 | -0.86 | -4.32% | 18.93 | 20.08 | 102596 | 19854 | 2.74% |
| 2026-03-18 | 19.38 | 19.91 | 0.44 | 2.26% | 19.06 | 19.91 | 74674 | 14569 | 1.99% |
| 2026-03-17 | 19.19 | 19.47 | 0.09 | 0.46% | 19.12 | 20.12 | 115597 | 22717 | 3.09% |
| 2026-03-16 | 18.84 | 19.38 | 0.38 | 2.00% | 18.66 | 19.48 | 77903 | 14914 | 2.08% |
| 2026-03-13 | 18.83 | 19.00 | 0.14 | 0.74% | 18.67 | 19.50 | 75921 | 14531 | 2.03% |
| 2026-03-12 | 19.65 | 18.86 | -0.93 | -4.70% | 18.62 | 19.80 | 106330 | 20220 | 2.84% |
| 2026-03-11 | 20.31 | 19.79 | -0.63 | -3.09% | 19.58 | 20.46 | 118421 | 23554 | 3.16% |
| 2026-03-10 | 19.40 | 20.42 | 1.20 | 6.24% | 19.31 | 20.48 | 160643 | 32168 | 4.29% |
| 2026-03-09 | 19.22 | 19.22 | -0.80 | -4.00% | 18.70 | 19.47 | 117715 | 22372 | 3.14% |