当前时间：2026-06-16 18:47:18 星期二休市中
| 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 | 19.320 | 19.460 | 0.100 | 0.52% | 19.240 | 20.250 | 14767 | 2901 | 3.76% |
| 2026-06-15 | 19.500 | 19.360 | 0.160 | 0.83% | 19.030 | 19.540 | 14006 | 2709 | 3.57% |
| 2026-06-12 | 19.370 | 19.200 | 0.200 | 1.05% | 18.920 | 19.630 | 17302 | 3348 | 4.41% |
| 2026-06-11 | 21.450 | 19.050 | -2.970 | -13.49% | 19.010 | 21.450 | 42146 | 8339 | 10.74% |
| 2026-06-10 | 23.200 | 22.020 | -1.770 | -7.44% | 22.000 | 24.300 | 35068 | 8036 | 8.93% |
| 2026-06-09 | 23.000 | 23.790 | 1.000 | 4.39% | 22.410 | 24.500 | 42629 | 10100 | 10.86% |
| 2026-06-08 | 22.220 | 22.790 | -0.670 | -2.86% | 21.820 | 24.160 | 36953 | 8495 | 9.42% |
| 2026-06-05 | 22.500 | 23.460 | 0.420 | 1.82% | 22.300 | 24.350 | 54736 | 12913 | 13.95% |
| 2026-06-04 | 22.450 | 23.040 | -0.370 | -1.58% | 21.700 | 23.770 | 45052 | 10204 | 11.48% |
| 2026-06-03 | 24.990 | 23.410 | -2.890 | -10.99% | 22.730 | 24.990 | 68585 | 16164 | 17.47% |
| 2026-06-02 | 24.200 | 26.300 | 1.570 | 6.35% | 23.480 | 28.930 | 92849 | 24418 | 23.66% |
| 2026-06-01 | 21.980 | 24.730 | 5.700 | 29.95% | 21.200 | 24.730 | 79011 | 18606 | 20.13% |
| 2026-05-29 | 19.430 | 19.030 | -0.230 | -1.19% | 19.010 | 20.470 | 11755 | 2317 | 3.00% |
| 2026-05-28 | 18.980 | 19.260 | 0.450 | 2.39% | 18.310 | 19.460 | 8289 | 1566 | 2.11% |
| 2026-05-27 | 19.640 | 18.810 | -0.800 | -4.08% | 18.520 | 19.760 | 8815 | 1668 | 2.25% |
| 2026-05-26 | 20.460 | 19.610 | -0.870 | -4.25% | 19.270 | 20.500 | 11806 | 2320 | 3.01% |
| 2026-05-25 | 20.880 | 20.480 | -0.320 | -1.54% | 20.310 | 21.090 | 9086 | 1866 | 2.31% |
| 2026-05-22 | 21.600 | 20.800 | -0.300 | -1.42% | 20.700 | 21.860 | 7961 | 1675 | 2.03% |
| 2026-05-21 | 22.050 | 21.100 | -0.790 | -3.61% | 21.100 | 22.690 | 10451 | 2308 | 2.66% |
| 2026-05-20 | 22.580 | 21.890 | -0.720 | -3.18% | 21.820 | 22.770 | 9197 | 2038 | 2.34% |
| 2026-05-19 | 22.070 | 22.610 | 0.390 | 1.76% | 22.070 | 22.860 | 7096 | 1600 | 1.81% |
| 2026-05-18 | 22.110 | 22.220 | 0.260 | 1.18% | 21.740 | 22.570 | 7743 | 1721 | 1.97% |
| 2026-05-15 | 22.210 | 21.960 | -0.240 | -1.08% | 21.690 | 22.880 | 8936 | 1990 | 2.28% |
| 2026-05-14 | 23.410 | 22.200 | -1.200 | -5.13% | 22.200 | 23.630 | 12298 | 2788 | 3.13% |
| 2026-05-13 | 23.300 | 23.400 | 0.120 | 0.52% | 23.010 | 23.750 | 9225 | 2155 | 2.35% |
| 2026-05-12 | 23.330 | 23.280 | -0.100 | -0.43% | 23.060 | 23.880 | 8092 | 1894 | 2.06% |
| 2026-05-11 | 23.590 | 23.380 | -0.200 | -0.85% | 23.200 | 23.790 | 8513 | 1994 | 2.17% |
| 2026-05-08 | 23.200 | 23.580 | 0.360 | 1.55% | 22.940 | 24.000 | 9191 | 2171 | 2.34% |
| 2026-05-07 | 22.940 | 23.220 | 0.290 | 1.26% | 22.940 | 23.880 | 8395 | 1963 | 2.14% |
| 2026-05-06 | 22.340 | 22.930 | 0.710 | 3.20% | 22.340 | 23.160 | 9595 | 2196 | 2.44% |
| 2026-04-30 | 22.260 | 22.220 | -0.030 | -0.13% | 22.000 | 22.560 | 7996 | 1781 | 2.04% |
| 2026-04-29 | 22.880 | 22.250 | -1.120 | -4.79% | 21.570 | 22.880 | 22286 | 4926 | 5.68% |
| 2026-04-28 | 24.050 | 23.370 | -0.680 | -2.83% | 23.310 | 24.150 | 7971 | 1890 | 2.03% |
| 2026-04-27 | 24.560 | 24.050 | -0.540 | -2.20% | 23.800 | 24.680 | 8554 | 2054 | 2.18% |
| 2026-04-24 | 24.870 | 24.590 | -0.300 | -1.21% | 24.100 | 25.100 | 11578 | 2854 | 2.95% |
| 2026-04-23 | 25.970 | 24.890 | -1.040 | -4.01% | 24.810 | 26.060 | 13706 | 3452 | 3.49% |
| 2026-04-22 | 24.640 | 25.930 | 1.250 | 5.06% | 24.580 | 26.000 | 19673 | 5033 | 5.01% |
| 2026-04-21 | 25.180 | 24.680 | -0.620 | -2.45% | 24.470 | 25.180 | 9228 | 2279 | 2.35% |
| 2026-04-20 | 25.200 | 25.300 | 0.070 | 0.28% | 25.050 | 26.150 | 15244 | 3919 | 3.88% |
| 2026-04-17 | 24.300 | 25.230 | 0.950 | 3.91% | 24.020 | 25.660 | 17825 | 4426 | 4.54% |
| 2026-04-16 | 23.950 | 24.280 | 0.370 | 1.55% | 23.950 | 24.320 | 8196 | 1983 | 2.09% |
| 2026-04-15 | 23.980 | 23.910 | 0.000 | 0.00% | 23.830 | 24.420 | 8470 | 2045 | 2.16% |
| 2026-04-14 | 23.860 | 23.910 | 0.290 | 1.23% | 23.730 | 24.280 | 7144 | 1711 | 1.82% |
| 2026-04-13 | 23.840 | 23.620 | -0.230 | -0.96% | 23.400 | 24.080 | 7586 | 1795 | 1.93% |
| 2026-04-10 | 23.620 | 23.850 | 0.250 | 1.06% | 23.620 | 24.420 | 9264 | 2230 | 2.36% |
| 2026-04-09 | 23.960 | 23.600 | -0.630 | -2.60% | 23.450 | 24.250 | 11793 | 2805 | 3.00% |
| 2026-04-08 | 23.200 | 24.230 | 1.680 | 7.45% | 23.200 | 24.290 | 17056 | 4068 | 4.35% |
| 2026-04-07 | 22.640 | 22.550 | -0.030 | -0.13% | 22.380 | 23.000 | 5984 | 1356 | 1.52% |
| 2026-04-03 | 23.250 | 22.580 | -0.490 | -2.12% | 22.560 | 23.480 | 8790 | 2022 | 2.24% |
| 2026-04-02 | 23.130 | 23.070 | 0.010 | 0.04% | 22.820 | 23.660 | 9954 | 2314 | 2.54% |
| 2026-04-01 | 23.340 | 23.060 | 0.750 | 3.36% | 22.790 | 23.890 | 10402 | 2421 | 2.65% |
| 2026-03-31 | 23.000 | 22.310 | -0.640 | -2.79% | 22.250 | 23.500 | 7648 | 1755 | 1.95% |
| 2026-03-30 | 22.800 | 22.950 | -0.060 | -0.26% | 22.000 | 22.950 | 8821 | 1980 | 2.25% |
| 2026-03-27 | 23.350 | 23.010 | -0.360 | -1.54% | 23.010 | 23.560 | 10018 | 2329 | 2.55% |
| 2026-03-26 | 24.250 | 23.370 | -0.860 | -3.55% | 23.300 | 24.430 | 8786 | 2092 | 2.24% |
| 2026-03-25 | 23.900 | 24.230 | 0.430 | 1.81% | 23.800 | 24.510 | 12057 | 2924 | 3.07% |
| 2026-03-24 | 23.770 | 23.800 | 0.410 | 1.75% | 23.220 | 24.190 | 12016 | 2846 | 3.06% |
| 2026-03-23 | 24.500 | 23.390 | -1.660 | -6.63% | 23.390 | 24.880 | 15771 | 3788 | 4.02% |
| 2026-03-20 | 25.780 | 25.050 | -0.690 | -2.68% | 24.940 | 26.280 | 13170 | 3378 | 3.36% |
| 2026-03-19 | 26.990 | 25.740 | -1.520 | -5.58% | 25.600 | 27.090 | 17289 | 4519 | 4.40% |
| 2026-03-18 | 26.750 | 27.260 | 0.640 | 2.40% | 26.710 | 27.260 | 11550 | 3125 | 2.94% |
| 2026-03-17 | 27.610 | 26.620 | -0.980 | -3.55% | 26.580 | 27.880 | 15003 | 4054 | 3.89% |
| 2026-03-16 | 28.200 | 27.600 | -0.450 | -1.60% | 27.350 | 28.440 | 15897 | 4397 | 4.12% |
| 2026-03-13 | 28.240 | 28.050 | -0.620 | -2.16% | 27.750 | 29.100 | 22941 | 6489 | 5.95% |
| 2026-03-12 | 29.600 | 28.670 | -1.280 | -4.27% | 28.250 | 30.300 | 31441 | 9106 | 8.15% |
| 2026-03-11 | 29.590 | 29.950 | 0.100 | 0.34% | 29.280 | 30.300 | 41823 | 12451 | 10.84% |
| 2026-03-10 | 31.460 | 29.850 | -2.640 | -8.13% | 29.620 | 32.230 | 66227 | 19973 | 17.17% |
| 2026-03-09 | 26.040 | 32.490 | 5.260 | 19.32% | 26.040 | 32.500 | 76108 | 22243 | 19.73% |