当前时间：2026-06-17 08:21:06 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 | 18.060 | 18.180 | -0.070 | -0.38% | 18.030 | 18.540 | 12134 | 2214 | 2.47% |
| 2026-06-15 | 18.620 | 18.250 | 0.050 | 0.27% | 18.180 | 18.780 | 12781 | 2346 | 2.60% |
| 2026-06-12 | 19.990 | 18.200 | 0.320 | 1.79% | 18.200 | 20.000 | 15147 | 2859 | 3.08% |
| 2026-06-11 | 18.670 | 17.880 | -0.820 | -4.39% | 17.820 | 18.670 | 11246 | 2033 | 2.29% |
| 2026-06-10 | 19.560 | 18.700 | -0.810 | -4.15% | 18.610 | 19.780 | 14281 | 2732 | 2.90% |
| 2026-06-09 | 19.760 | 19.510 | -0.400 | -2.01% | 19.350 | 20.190 | 13760 | 2694 | 2.80% |
| 2026-06-08 | 18.980 | 19.910 | 0.700 | 3.64% | 18.760 | 20.490 | 26080 | 5183 | 5.30% |
| 2026-06-05 | 18.200 | 19.210 | 1.170 | 6.49% | 18.200 | 19.950 | 24825 | 4780 | 5.05% |
| 2026-06-04 | 19.100 | 18.040 | -0.850 | -4.50% | 17.950 | 19.550 | 11790 | 2162 | 2.40% |
| 2026-06-03 | 22.860 | 22.710 | -0.380 | -1.65% | 22.430 | 23.260 | 8826 | 2017 | 2.15% |
| 2026-06-02 | 22.500 | 23.090 | 0.790 | 3.54% | 21.950 | 23.210 | 14299 | 3252 | 3.49% |
| 2026-06-01 | 21.410 | 22.300 | 1.080 | 5.09% | 21.330 | 22.800 | 13834 | 3083 | 3.37% |
| 2026-05-29 | 21.550 | 21.220 | -0.160 | -0.75% | 21.210 | 21.870 | 8774 | 1893 | 2.14% |
| 2026-05-28 | 21.280 | 21.380 | 0.080 | 0.38% | 20.930 | 21.730 | 6909 | 1471 | 1.69% |
| 2026-05-27 | 22.200 | 21.300 | -0.550 | -2.52% | 21.200 | 22.410 | 9573 | 2078 | 2.34% |
| 2026-05-26 | 22.600 | 21.850 | -0.850 | -3.74% | 21.610 | 22.600 | 11563 | 2524 | 2.82% |
| 2026-05-25 | 22.970 | 22.700 | -0.280 | -1.22% | 22.610 | 23.300 | 8516 | 1943 | 2.08% |
| 2026-05-22 | 23.010 | 22.980 | 0.000 | 0.00% | 22.500 | 23.200 | 7839 | 1795 | 1.91% |
| 2026-05-21 | 23.810 | 22.980 | -0.880 | -3.69% | 22.950 | 24.250 | 11633 | 2746 | 2.84% |
| 2026-05-20 | 24.980 | 23.860 | -0.900 | -3.63% | 23.710 | 24.980 | 11727 | 2806 | 2.86% |
| 2026-05-19 | 25.160 | 24.760 | -0.090 | -0.36% | 24.510 | 25.260 | 10997 | 2735 | 2.68% |
| 2026-05-18 | 24.520 | 24.850 | 0.530 | 2.18% | 23.960 | 25.200 | 12637 | 3098 | 3.08% |
| 2026-05-15 | 24.250 | 24.320 | 0.070 | 0.29% | 24.050 | 24.830 | 9351 | 2282 | 2.28% |
| 2026-05-14 | 25.690 | 24.250 | -1.220 | -4.79% | 24.250 | 25.860 | 15256 | 3788 | 3.72% |
| 2026-05-13 | 25.590 | 25.470 | -0.130 | -0.51% | 25.200 | 25.860 | 11920 | 3039 | 2.91% |
| 2026-05-12 | 25.660 | 25.600 | -0.330 | -1.27% | 25.430 | 26.500 | 16068 | 4155 | 3.92% |
| 2026-05-11 | 26.320 | 25.930 | -0.450 | -1.71% | 25.700 | 26.610 | 17978 | 4672 | 4.39% |
| 2026-05-08 | 25.750 | 26.380 | 0.630 | 2.45% | 25.590 | 26.630 | 19945 | 5213 | 4.87% |
| 2026-05-07 | 25.240 | 25.750 | 0.420 | 1.66% | 25.240 | 26.300 | 18184 | 4692 | 4.44% |
| 2026-05-06 | 25.250 | 25.330 | 1.090 | 4.50% | 24.730 | 25.750 | 20822 | 5268 | 5.08% |
| 2026-04-30 | 23.800 | 24.240 | 0.250 | 1.04% | 23.800 | 24.490 | 13354 | 3226 | 3.26% |
| 2026-04-29 | 23.620 | 23.990 | 0.190 | 0.80% | 23.620 | 24.460 | 15668 | 3778 | 3.82% |
| 2026-04-28 | 25.000 | 23.800 | -2.120 | -8.18% | 23.630 | 25.500 | 28971 | 7003 | 7.07% |
| 2026-04-27 | 26.660 | 25.920 | -1.760 | -6.36% | 25.300 | 26.980 | 32833 | 8494 | 8.01% |
| 2026-04-24 | 26.430 | 27.680 | 1.340 | 5.09% | 25.600 | 28.250 | 40877 | 11161 | 9.97% |
| 2026-04-23 | 27.450 | 26.340 | -0.960 | -3.52% | 25.190 | 27.490 | 23575 | 6248 | 5.75% |
| 2026-04-22 | 27.010 | 27.300 | -0.260 | -0.94% | 26.980 | 27.910 | 25069 | 6863 | 6.12% |
| 2026-04-21 | 29.000 | 27.560 | -1.360 | -4.70% | 27.420 | 29.000 | 31158 | 8667 | 7.60% |
| 2026-04-20 | 27.870 | 28.920 | 1.010 | 3.62% | 27.000 | 29.890 | 50417 | 14366 | 12.30% |
| 2026-04-17 | 26.920 | 27.910 | 0.730 | 2.69% | 25.860 | 28.280 | 41406 | 11175 | 10.10% |
| 2026-04-16 | 26.130 | 27.180 | 1.170 | 4.50% | 25.520 | 28.100 | 43666 | 11754 | 10.65% |
| 2026-04-15 | 24.030 | 26.010 | 2.110 | 8.83% | 24.030 | 28.600 | 50027 | 13253 | 12.20% |
| 2026-04-14 | 23.660 | 23.900 | 0.390 | 1.66% | 23.590 | 24.150 | 11988 | 2856 | 2.92% |
| 2026-04-13 | 23.880 | 23.510 | -0.640 | -2.65% | 23.400 | 23.890 | 12681 | 2997 | 3.09% |
| 2026-04-10 | 23.860 | 24.150 | 0.420 | 1.77% | 23.860 | 24.490 | 15099 | 3667 | 3.68% |
| 2026-04-09 | 24.330 | 23.730 | -0.950 | -3.85% | 23.700 | 24.330 | 15320 | 3669 | 3.74% |
| 2026-04-08 | 23.680 | 24.680 | 1.930 | 8.48% | 23.110 | 24.690 | 24670 | 5959 | 6.02% |
| 2026-04-07 | 23.090 | 22.750 | -0.140 | -0.61% | 22.640 | 23.140 | 7984 | 1821 | 1.95% |
| 2026-04-03 | 23.690 | 22.890 | -0.740 | -3.13% | 22.800 | 24.060 | 12446 | 2898 | 3.04% |
| 2026-04-02 | 24.300 | 23.630 | -0.620 | -2.56% | 23.560 | 24.670 | 13617 | 3290 | 3.32% |
| 2026-04-01 | 24.990 | 24.250 | -0.050 | -0.21% | 24.100 | 25.400 | 17493 | 4248 | 4.27% |
| 2026-03-31 | 23.640 | 24.300 | 0.720 | 3.05% | 23.400 | 25.000 | 29250 | 7183 | 7.14% |
| 2026-03-30 | 23.210 | 23.580 | -0.100 | -0.42% | 22.500 | 23.980 | 18157 | 4194 | 4.43% |
| 2026-03-27 | 24.010 | 23.680 | -0.790 | -3.23% | 23.280 | 24.470 | 19586 | 4631 | 4.78% |
| 2026-03-26 | 23.870 | 24.470 | 0.840 | 3.55% | 23.870 | 25.990 | 26147 | 6540 | 6.38% |
| 2026-03-25 | 23.380 | 23.630 | 0.440 | 1.90% | 23.130 | 23.870 | 8847 | 2088 | 2.16% |
| 2026-03-24 | 23.150 | 23.190 | 0.240 | 1.05% | 22.640 | 23.490 | 10958 | 2525 | 2.67% |
| 2026-03-23 | 23.610 | 22.950 | -1.170 | -4.85% | 22.890 | 23.890 | 11917 | 2789 | 2.91% |
| 2026-03-20 | 24.750 | 24.120 | -0.580 | -2.35% | 24.120 | 25.430 | 10617 | 2637 | 2.59% |
| 2026-03-19 | 25.310 | 24.700 | -0.960 | -3.74% | 24.640 | 25.750 | 11228 | 2803 | 2.74% |
| 2026-03-18 | 25.390 | 25.660 | 0.690 | 2.76% | 25.000 | 25.880 | 11452 | 2936 | 2.79% |
| 2026-03-17 | 25.680 | 24.970 | -0.680 | -2.65% | 24.870 | 25.890 | 8741 | 2226 | 2.13% |
| 2026-03-16 | 25.970 | 25.650 | -0.140 | -0.54% | 25.420 | 25.980 | 6866 | 1759 | 1.67% |
| 2026-03-13 | 26.200 | 25.790 | -0.330 | -1.26% | 25.680 | 26.350 | 9085 | 2364 | 2.22% |
| 2026-03-12 | 26.740 | 26.120 | -0.760 | -2.83% | 26.000 | 27.080 | 10572 | 2791 | 2.58% |
| 2026-03-11 | 27.520 | 26.880 | -0.640 | -2.33% | 26.860 | 27.700 | 11530 | 3122 | 2.81% |
| 2026-03-10 | 27.460 | 27.520 | 0.270 | 0.99% | 27.250 | 28.140 | 12682 | 3504 | 3.09% |
| 2026-03-09 | 26.520 | 27.250 | 0.240 | 0.89% | 26.060 | 27.380 | 17658 | 4713 | 4.31% |