当前时间：2026-06-21 21:04:37 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 19.060 | 18.430 | -0.670 | -3.51% | 18.330 | 19.190 | 23046 | 4291 | 3.41% |
| 2026-06-17 | 19.350 | 19.100 | -0.330 | -1.70% | 19.030 | 19.790 | 33522 | 6478 | 4.96% |
| 2026-06-16 | 19.000 | 19.430 | 0.080 | 0.41% | 18.990 | 20.380 | 52395 | 10218 | 7.75% |
| 2026-06-15 | 18.590 | 19.350 | 0.570 | 3.04% | 18.520 | 21.240 | 72209 | 14365 | 10.68% |
| 2026-06-12 | 17.700 | 18.780 | 1.380 | 7.93% | 17.000 | 19.980 | 63916 | 12053 | 9.45% |
| 2026-06-11 | 18.900 | 17.400 | -1.640 | -8.61% | 17.340 | 18.990 | 31802 | 5669 | 4.70% |
| 2026-06-10 | 19.760 | 19.040 | -0.950 | -4.75% | 19.020 | 20.000 | 27453 | 5314 | 4.06% |
| 2026-06-09 | 20.280 | 19.990 | -0.420 | -2.06% | 19.730 | 20.480 | 35905 | 7184 | 5.31% |
| 2026-06-08 | 19.660 | 20.410 | 0.130 | 0.64% | 19.580 | 21.400 | 47702 | 9841 | 7.05% |
| 2026-06-05 | 19.130 | 20.280 | 0.770 | 3.95% | 19.130 | 20.850 | 51381 | 10373 | 7.60% |
| 2026-06-04 | 20.120 | 19.510 | -0.290 | -1.46% | 19.070 | 20.980 | 46242 | 9328 | 6.84% |
| 2026-06-03 | 19.300 | 19.800 | 0.460 | 2.38% | 19.240 | 20.770 | 41700 | 8308 | 6.17% |
| 2026-06-02 | 19.720 | 19.340 | -0.410 | -2.08% | 18.900 | 19.720 | 23749 | 4578 | 3.51% |
| 2026-06-01 | 18.810 | 19.750 | 0.420 | 2.17% | 18.810 | 20.070 | 28177 | 5545 | 4.17% |
| 2026-05-29 | 19.330 | 19.330 | -0.070 | -0.36% | 19.180 | 20.300 | 28068 | 5526 | 4.15% |
| 2026-05-28 | 19.650 | 19.400 | -0.250 | -1.27% | 18.310 | 19.650 | 34939 | 6604 | 5.17% |
| 2026-05-27 | 20.460 | 19.650 | -1.230 | -5.89% | 19.500 | 21.050 | 32707 | 6601 | 4.84% |
| 2026-05-26 | 20.480 | 20.880 | 0.210 | 1.02% | 20.220 | 21.500 | 42213 | 8837 | 6.24% |
| 2026-05-25 | 20.420 | 20.670 | 0.340 | 1.67% | 20.260 | 21.280 | 33004 | 6828 | 4.88% |
| 2026-05-22 | 20.570 | 20.330 | -0.980 | -4.60% | 20.270 | 21.150 | 56136 | 11547 | 8.30% |
| 2026-05-21 | 20.630 | 21.310 | 0.980 | 4.82% | 20.480 | 23.430 | 80559 | 17670 | 11.91% |
| 2026-05-20 | 21.350 | 20.330 | -1.170 | -5.44% | 20.280 | 21.350 | 32885 | 6789 | 4.86% |
| 2026-05-19 | 21.160 | 21.500 | 0.200 | 0.94% | 20.950 | 21.720 | 27426 | 5850 | 4.06% |
| 2026-05-18 | 21.190 | 21.300 | -0.110 | -0.51% | 21.020 | 21.750 | 22392 | 4781 | 3.31% |
| 2026-05-15 | 21.530 | 21.410 | -0.110 | -0.51% | 21.080 | 22.160 | 33741 | 7301 | 4.99% |
| 2026-05-14 | 22.700 | 21.520 | -1.130 | -4.99% | 21.520 | 23.430 | 39875 | 8938 | 5.90% |
| 2026-05-13 | 22.600 | 22.650 | -0.300 | -1.31% | 22.020 | 22.950 | 41777 | 9382 | 6.18% |
| 2026-05-12 | 23.030 | 22.950 | -0.540 | -2.30% | 22.690 | 24.060 | 58115 | 13480 | 8.59% |
| 2026-05-11 | 22.160 | 23.490 | 1.580 | 7.21% | 21.600 | 24.320 | 80875 | 18390 | 11.96% |
| 2026-05-08 | 22.180 | 21.910 | -0.380 | -1.70% | 21.510 | 22.500 | 44836 | 9908 | 6.63% |
| 2026-05-07 | 22.490 | 22.290 | 0.110 | 0.50% | 21.700 | 22.550 | 58671 | 13004 | 8.67% |
| 2026-05-06 | 20.500 | 22.180 | 1.730 | 8.46% | 20.400 | 22.810 | 76987 | 16756 | 11.38% |
| 2026-04-30 | 19.980 | 20.450 | 0.470 | 2.35% | 19.950 | 21.700 | 47485 | 9806 | 7.02% |
| 2026-04-29 | 20.110 | 19.980 | 0.000 | 0.00% | 19.980 | 20.880 | 38651 | 7867 | 5.71% |
| 2026-04-28 | 19.780 | 19.980 | 0.180 | 0.91% | 19.660 | 21.070 | 43053 | 8804 | 6.37% |
| 2026-04-27 | 20.550 | 19.800 | -0.460 | -2.27% | 19.620 | 21.100 | 35711 | 7228 | 5.28% |
| 2026-04-24 | 20.800 | 20.260 | -0.430 | -2.08% | 20.220 | 20.980 | 27436 | 5618 | 4.06% |
| 2026-04-23 | 21.590 | 20.690 | -1.130 | -5.18% | 20.530 | 21.840 | 41235 | 8665 | 6.10% |
| 2026-04-22 | 21.200 | 21.820 | 0.640 | 3.02% | 20.920 | 22.470 | 45157 | 9806 | 6.68% |
| 2026-04-21 | 22.000 | 21.180 | -1.080 | -4.85% | 20.850 | 22.050 | 47953 | 10219 | 7.09% |
| 2026-04-20 | 21.490 | 22.260 | 0.340 | 1.55% | 21.220 | 23.500 | 78664 | 17554 | 11.63% |
| 2026-04-17 | 20.680 | 21.920 | 1.050 | 5.03% | 20.310 | 22.370 | 77562 | 16491 | 11.47% |
| 2026-04-16 | 20.990 | 20.870 | 0.070 | 0.34% | 20.370 | 21.350 | 48069 | 10016 | 7.11% |
| 2026-04-15 | 21.430 | 20.800 | -1.180 | -5.37% | 20.620 | 21.750 | 55697 | 11693 | 8.24% |
| 2026-04-14 | 22.700 | 21.980 | -0.420 | -1.88% | 21.190 | 23.000 | 80895 | 17560 | 11.96% |
| 2026-04-13 | 21.080 | 22.400 | 0.670 | 3.08% | 20.610 | 22.400 | 94535 | 20465 | 13.98% |
| 2026-04-10 | 20.400 | 21.730 | 1.330 | 6.52% | 20.350 | 25.550 | 135131 | 31070 | 19.98% |
| 2026-04-09 | 21.090 | 20.400 | -0.690 | -3.27% | 20.400 | 22.880 | 116432 | 25189 | 17.22% |
| 2026-04-08 | 16.860 | 21.090 | 4.860 | 29.94% | 16.830 | 21.090 | 81653 | 15846 | 12.07% |
| 2026-04-07 | 16.600 | 16.230 | -0.460 | -2.76% | 16.100 | 16.810 | 22063 | 3619 | 3.26% |
| 2026-04-03 | 17.180 | 16.690 | -0.220 | -1.30% | 16.610 | 17.990 | 25961 | 4474 | 3.84% |
| 2026-04-02 | 17.360 | 16.910 | -0.340 | -1.97% | 16.870 | 17.600 | 12319 | 2119 | 1.82% |
| 2026-04-01 | 17.490 | 17.250 | 0.360 | 2.13% | 17.140 | 17.490 | 13583 | 2357 | 2.01% |
| 2026-03-31 | 17.220 | 16.890 | -0.180 | -1.05% | 16.850 | 17.540 | 13269 | 2289 | 1.97% |
| 2026-03-30 | 17.400 | 17.070 | -0.410 | -2.35% | 16.800 | 17.480 | 13545 | 2317 | 2.01% |
| 2026-03-27 | 17.340 | 17.480 | 0.110 | 0.63% | 17.090 | 17.680 | 14226 | 2480 | 2.11% |
| 2026-03-26 | 18.360 | 17.370 | -0.980 | -5.34% | 17.350 | 18.440 | 20390 | 3644 | 3.02% |
| 2026-03-25 | 18.200 | 18.350 | 0.140 | 0.77% | 18.100 | 18.500 | 21376 | 3914 | 3.17% |
| 2026-03-24 | 18.980 | 18.210 | -0.590 | -3.14% | 17.620 | 19.200 | 34749 | 6372 | 5.15% |
| 2026-03-23 | 19.000 | 18.800 | -0.570 | -2.94% | 18.570 | 19.860 | 26042 | 4964 | 3.86% |
| 2026-03-20 | 20.330 | 19.370 | -1.020 | -5.00% | 19.210 | 20.580 | 22744 | 4518 | 3.37% |
| 2026-03-19 | 20.400 | 20.390 | -0.170 | -0.83% | 20.120 | 20.820 | 20765 | 4250 | 3.08% |
| 2026-03-18 | 20.160 | 20.560 | 0.380 | 1.88% | 19.900 | 20.570 | 18230 | 3680 | 2.70% |
| 2026-03-17 | 19.910 | 20.180 | 0.330 | 1.66% | 19.730 | 21.480 | 34724 | 7175 | 5.14% |
| 2026-03-16 | 19.860 | 19.850 | 0.040 | 0.20% | 19.650 | 20.080 | 11114 | 2205 | 1.65% |
| 2026-03-13 | 20.860 | 19.810 | -0.910 | -4.39% | 19.800 | 20.860 | 19369 | 3903 | 2.87% |