当前时间：2026-06-21 18:20:25 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 | 17.260 | 16.800 | -0.450 | -2.61% | 16.780 | 17.260 | 9788 | 1662 | 2.09% |
| 2026-06-17 | 17.250 | 17.250 | -0.290 | -1.65% | 17.060 | 17.620 | 11990 | 2074 | 2.56% |
| 2026-06-16 | 17.570 | 17.540 | 0.240 | 1.39% | 17.420 | 18.150 | 16207 | 2867 | 3.46% |
| 2026-06-15 | 17.540 | 17.300 | -0.100 | -0.57% | 17.120 | 17.590 | 10137 | 1756 | 2.17% |
| 2026-06-12 | 17.400 | 17.400 | 0.500 | 2.96% | 16.840 | 17.630 | 14105 | 2450 | 3.01% |
| 2026-06-11 | 17.680 | 16.900 | -0.810 | -4.57% | 16.800 | 17.850 | 13865 | 2380 | 2.96% |
| 2026-06-10 | 18.480 | 17.710 | -0.940 | -5.04% | 17.540 | 18.520 | 14926 | 2681 | 3.19% |
| 2026-06-09 | 18.180 | 18.650 | 0.300 | 1.63% | 18.130 | 19.000 | 15588 | 2881 | 3.33% |
| 2026-06-08 | 17.450 | 18.350 | 0.500 | 2.80% | 17.430 | 18.800 | 19719 | 3616 | 4.21% |
| 2026-06-05 | 17.310 | 17.850 | 0.600 | 3.48% | 17.110 | 18.460 | 18275 | 3274 | 3.90% |
| 2026-06-04 | 17.900 | 17.250 | -0.650 | -3.63% | 17.120 | 18.000 | 7969 | 1382 | 1.70% |
| 2026-06-03 | 18.040 | 17.900 | -0.230 | -1.27% | 17.640 | 18.290 | 9193 | 1653 | 1.96% |
| 2026-06-02 | 17.990 | 18.130 | 0.230 | 1.28% | 17.570 | 18.330 | 8721 | 1568 | 1.86% |
| 2026-06-01 | 17.380 | 17.900 | 0.540 | 3.11% | 17.380 | 18.440 | 13798 | 2491 | 2.95% |
| 2026-05-29 | 17.650 | 17.360 | -0.340 | -1.92% | 17.200 | 17.810 | 10062 | 1759 | 2.15% |
| 2026-05-28 | 17.440 | 17.700 | 0.340 | 1.96% | 17.000 | 17.830 | 10509 | 1829 | 2.24% |
| 2026-05-27 | 17.980 | 17.360 | -0.330 | -1.87% | 17.100 | 18.150 | 12737 | 2227 | 2.72% |
| 2026-05-26 | 18.270 | 17.690 | -0.540 | -2.96% | 17.440 | 18.420 | 11664 | 2087 | 2.49% |
| 2026-05-25 | 18.870 | 18.230 | -0.440 | -2.36% | 18.080 | 18.870 | 11301 | 2065 | 2.41% |
| 2026-05-22 | 18.740 | 18.670 | 0.000 | 0.00% | 18.430 | 18.900 | 6902 | 1289 | 1.47% |
| 2026-05-21 | 19.420 | 18.720 | -0.710 | -3.65% | 18.660 | 19.840 | 11786 | 2276 | 2.52% |
| 2026-05-20 | 19.670 | 19.430 | -0.460 | -2.31% | 19.300 | 19.890 | 10821 | 2108 | 2.31% |
| 2026-05-19 | 19.650 | 19.890 | 0.380 | 1.95% | 19.380 | 19.990 | 8371 | 1657 | 1.79% |
| 2026-05-18 | 19.750 | 19.510 | -0.290 | -1.46% | 19.270 | 19.750 | 8175 | 1596 | 1.75% |
| 2026-05-15 | 19.980 | 19.800 | 0.000 | 0.00% | 19.530 | 20.150 | 11529 | 2289 | 2.46% |
| 2026-05-14 | 20.930 | 19.800 | -0.910 | -4.39% | 19.690 | 21.050 | 17769 | 3620 | 3.80% |
| 2026-05-13 | 20.910 | 20.710 | -0.400 | -1.89% | 20.600 | 21.110 | 16918 | 3515 | 3.61% |
| 2026-05-12 | 20.860 | 21.110 | 0.170 | 0.81% | 20.740 | 21.310 | 16544 | 3483 | 3.53% |
| 2026-05-11 | 21.100 | 20.940 | -0.120 | -0.57% | 20.700 | 21.230 | 18612 | 3891 | 3.98% |
| 2026-05-08 | 20.900 | 21.060 | 0.020 | 0.10% | 20.880 | 21.370 | 20745 | 4392 | 4.43% |
| 2026-05-07 | 21.050 | 21.040 | 0.000 | 0.00% | 20.800 | 21.400 | 21018 | 4432 | 4.49% |
| 2026-05-06 | 20.350 | 21.040 | 0.730 | 3.59% | 20.350 | 21.210 | 23154 | 4842 | 4.95% |
| 2026-04-30 | 20.880 | 20.310 | -0.790 | -3.74% | 20.140 | 20.880 | 28582 | 5852 | 6.10% |
| 2026-04-29 | 19.320 | 21.100 | 1.870 | 9.72% | 19.310 | 21.770 | 42579 | 8856 | 9.09% |
| 2026-04-28 | 19.920 | 19.230 | -0.550 | -2.78% | 19.220 | 19.950 | 10033 | 1959 | 2.14% |
| 2026-04-27 | 19.930 | 19.780 | -0.160 | -0.80% | 19.400 | 19.990 | 10618 | 2085 | 2.27% |
| 2026-04-24 | 20.050 | 19.940 | -0.040 | -0.20% | 19.690 | 20.240 | 9347 | 1870 | 2.00% |
| 2026-04-23 | 20.890 | 19.980 | -0.800 | -3.85% | 19.980 | 20.950 | 15326 | 3097 | 3.27% |
| 2026-04-22 | 20.880 | 20.780 | -0.020 | -0.10% | 20.660 | 21.350 | 17943 | 3763 | 3.83% |
| 2026-04-21 | 20.810 | 20.800 | -0.100 | -0.48% | 20.620 | 21.100 | 14737 | 3073 | 3.15% |
| 2026-04-20 | 20.910 | 20.900 | -0.200 | -0.95% | 20.850 | 21.360 | 20501 | 4321 | 4.38% |
| 2026-04-17 | 20.280 | 21.100 | 0.890 | 4.40% | 19.930 | 21.350 | 33748 | 6994 | 7.21% |
| 2026-04-16 | 19.940 | 20.210 | 0.380 | 1.92% | 19.850 | 20.420 | 16931 | 3424 | 3.62% |
| 2026-04-15 | 20.530 | 19.830 | -0.510 | -2.51% | 19.720 | 20.580 | 14533 | 2903 | 3.10% |
| 2026-04-14 | 20.130 | 20.340 | 0.290 | 1.45% | 19.900 | 20.390 | 16635 | 3346 | 3.55% |
| 2026-04-13 | 19.910 | 20.050 | -0.430 | -2.10% | 19.820 | 20.960 | 23667 | 4784 | 5.06% |
| 2026-04-10 | 19.270 | 20.480 | 1.450 | 7.62% | 19.130 | 21.450 | 45575 | 9460 | 9.73% |
| 2026-04-09 | 19.150 | 19.030 | -0.220 | -1.14% | 18.830 | 19.400 | 9467 | 1805 | 2.02% |
| 2026-04-08 | 18.800 | 19.250 | 0.980 | 5.36% | 18.660 | 19.250 | 11525 | 2183 | 2.46% |
| 2026-04-07 | 18.360 | 18.270 | 0.040 | 0.22% | 18.190 | 18.570 | 6644 | 1221 | 1.42% |
| 2026-04-03 | 19.430 | 18.230 | -1.010 | -5.25% | 18.200 | 19.430 | 10796 | 2008 | 2.31% |
| 2026-04-02 | 19.610 | 19.240 | -0.280 | -1.43% | 19.150 | 19.920 | 8107 | 1583 | 1.73% |
| 2026-04-01 | 19.750 | 19.520 | 0.220 | 1.14% | 19.370 | 19.780 | 7811 | 1524 | 1.67% |
| 2026-03-31 | 20.110 | 19.300 | -0.720 | -3.60% | 19.280 | 20.120 | 11156 | 2191 | 2.38% |
| 2026-03-30 | 20.380 | 20.020 | -0.690 | -3.33% | 19.810 | 20.710 | 17432 | 3508 | 3.73% |
| 2026-03-27 | 20.200 | 20.710 | 0.560 | 2.78% | 20.010 | 20.990 | 21783 | 4491 | 4.66% |
| 2026-03-26 | 20.220 | 20.150 | -0.060 | -0.30% | 20.100 | 21.270 | 21859 | 4518 | 4.67% |
| 2026-03-25 | 20.160 | 20.210 | 0.360 | 1.81% | 19.960 | 20.390 | 10446 | 2106 | 2.23% |
| 2026-03-24 | 19.900 | 19.850 | 0.250 | 1.28% | 19.350 | 20.270 | 10057 | 1985 | 2.15% |
| 2026-03-23 | 20.450 | 19.600 | -1.360 | -6.49% | 19.300 | 20.850 | 15568 | 3119 | 3.33% |
| 2026-03-20 | 21.200 | 20.960 | -0.150 | -0.71% | 20.870 | 21.790 | 13943 | 2970 | 2.98% |
| 2026-03-19 | 21.450 | 21.110 | -0.760 | -3.48% | 21.000 | 21.590 | 13103 | 2779 | 2.80% |
| 2026-03-18 | 22.130 | 21.870 | -0.260 | -1.17% | 21.520 | 22.340 | 14354 | 3128 | 3.07% |
| 2026-03-17 | 22.790 | 22.130 | -0.480 | -2.12% | 22.090 | 23.050 | 15663 | 3528 | 3.35% |
| 2026-03-16 | 23.000 | 22.610 | -0.550 | -2.37% | 22.600 | 23.350 | 23433 | 5362 | 5.01% |
| 2026-03-13 | 23.070 | 23.160 | -0.260 | -1.11% | 22.890 | 24.300 | 36387 | 8608 | 7.78% |