当前时间：2026-06-21 20:48:13 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 | 24.35 | 24.41 | -0.10 | -0.41% | 24.10 | 24.61 | 152697 | 37105 | 1.58% |
| 2026-06-17 | 24.19 | 24.51 | -0.01 | -0.04% | 24.05 | 24.98 | 157161 | 38527 | 1.63% |
| 2026-06-16 | 24.87 | 24.52 | -0.59 | -2.35% | 24.00 | 24.99 | 189808 | 46401 | 1.96% |
| 2026-06-15 | 25.25 | 25.11 | -0.18 | -0.71% | 24.88 | 25.51 | 135988 | 34331 | 1.41% |
| 2026-06-12 | 25.29 | 25.29 | 0.00 | 0.00% | 25.00 | 25.37 | 155788 | 39281 | 1.61% |
| 2026-06-11 | 25.28 | 25.29 | 0.01 | 0.04% | 24.70 | 25.40 | 155095 | 38814 | 1.61% |
| 2026-06-10 | 25.03 | 25.28 | 0.12 | 0.48% | 24.88 | 25.38 | 143446 | 36098 | 1.48% |
| 2026-06-09 | 24.76 | 25.16 | 0.25 | 1.00% | 24.24 | 25.37 | 184914 | 46225 | 1.91% |
| 2026-06-08 | 24.46 | 24.91 | 0.21 | 0.85% | 24.31 | 24.95 | 188762 | 46665 | 1.95% |
| 2026-06-05 | 24.69 | 24.70 | 0.00 | 0.00% | 24.31 | 25.09 | 190073 | 46970 | 1.97% |
| 2026-06-04 | 23.23 | 24.70 | 1.25 | 5.33% | 23.03 | 25.80 | 317568 | 77948 | 3.29% |
| 2026-06-03 | 24.03 | 23.45 | -0.68 | -2.82% | 23.18 | 24.13 | 159563 | 37675 | 1.65% |
| 2026-06-02 | 23.73 | 24.13 | 0.40 | 1.69% | 23.55 | 24.29 | 209355 | 50177 | 2.17% |
| 2026-06-01 | 22.95 | 23.73 | 0.56 | 2.42% | 22.94 | 23.90 | 173408 | 40739 | 1.80% |
| 2026-05-29 | 23.06 | 23.17 | -0.02 | -0.09% | 22.70 | 23.18 | 126771 | 29085 | 1.31% |
| 2026-05-28 | 22.80 | 23.19 | 0.14 | 0.61% | 22.66 | 23.43 | 110189 | 25347 | 1.14% |
| 2026-05-27 | 23.42 | 23.05 | -0.52 | -2.21% | 22.85 | 23.45 | 112357 | 25941 | 1.16% |
| 2026-05-26 | 23.55 | 23.57 | -0.01 | -0.04% | 23.10 | 23.58 | 125625 | 29269 | 1.30% |
| 2026-05-25 | 23.38 | 23.58 | 0.52 | 2.25% | 23.20 | 24.10 | 193682 | 45992 | 2.00% |
| 2026-05-22 | 22.90 | 23.06 | -0.01 | -0.04% | 22.37 | 23.15 | 100554 | 23006 | 1.04% |
| 2026-05-21 | 22.97 | 23.07 | 0.01 | 0.04% | 22.71 | 23.20 | 129078 | 29650 | 1.34% |
| 2026-05-20 | 23.33 | 23.06 | -0.26 | -1.11% | 22.90 | 23.56 | 97577 | 22539 | 1.01% |
| 2026-05-19 | 22.67 | 23.32 | 0.66 | 2.91% | 22.59 | 23.46 | 120197 | 27786 | 1.24% |
| 2026-05-18 | 22.78 | 22.66 | -0.18 | -0.79% | 22.30 | 23.07 | 104525 | 23714 | 1.08% |
| 2026-05-15 | 23.18 | 22.84 | -0.44 | -1.89% | 22.50 | 23.32 | 129308 | 29602 | 1.34% |
| 2026-05-14 | 24.00 | 23.28 | -0.82 | -3.40% | 23.26 | 24.10 | 130119 | 30659 | 1.35% |
| 2026-05-13 | 23.16 | 24.10 | 0.95 | 4.10% | 22.93 | 24.28 | 211495 | 49977 | 2.19% |
| 2026-05-12 | 23.54 | 23.15 | -0.48 | -2.03% | 23.07 | 23.89 | 176755 | 41342 | 1.83% |
| 2026-05-11 | 24.95 | 23.63 | -1.32 | -5.29% | 23.41 | 25.06 | 368759 | 88190 | 3.82% |
| 2026-05-08 | 25.68 | 24.95 | -0.80 | -3.11% | 24.55 | 25.72 | 311830 | 77657 | 3.23% |
| 2026-05-07 | 25.40 | 25.75 | 0.35 | 1.38% | 23.45 | 26.41 | 574346 | 144604 | 5.95% |
| 2026-05-06 | 26.84 | 25.40 | 0.73 | 2.96% | 25.30 | 27.14 | 570262 | 151473 | 5.90% |
| 2026-04-30 | 23.93 | 24.67 | 0.75 | 3.14% | 23.72 | 24.74 | 229340 | 55512 | 2.37% |
| 2026-04-29 | 23.28 | 23.92 | 0.65 | 2.79% | 23.00 | 24.19 | 167975 | 40127 | 1.74% |
| 2026-04-28 | 23.65 | 23.27 | 0.11 | 0.47% | 22.90 | 23.82 | 151326 | 35426 | 1.57% |
| 2026-04-27 | 22.90 | 23.16 | 0.16 | 0.70% | 22.48 | 23.32 | 152468 | 34823 | 1.58% |
| 2026-04-24 | 22.97 | 23.00 | 0.04 | 0.17% | 22.68 | 23.19 | 96063 | 22069 | 0.99% |
| 2026-04-23 | 23.64 | 22.96 | -0.77 | -3.24% | 22.81 | 23.69 | 173187 | 40056 | 1.79% |
| 2026-04-22 | 23.20 | 23.73 | 0.28 | 1.19% | 22.90 | 23.80 | 152478 | 35760 | 1.58% |
| 2026-04-21 | 23.73 | 23.45 | -0.32 | -1.35% | 23.45 | 23.83 | 120978 | 28570 | 1.25% |
| 2026-04-20 | 23.56 | 23.77 | 0.12 | 0.51% | 23.38 | 24.08 | 196555 | 46734 | 2.03% |
| 2026-04-17 | 22.71 | 23.65 | 0.72 | 3.14% | 22.71 | 23.80 | 227879 | 53359 | 2.36% |
| 2026-04-16 | 22.68 | 22.93 | 0.42 | 1.87% | 22.65 | 23.27 | 199271 | 45755 | 2.06% |
| 2026-04-15 | 22.53 | 22.51 | 0.29 | 1.31% | 22.10 | 22.70 | 186685 | 41914 | 1.93% |
| 2026-04-14 | 22.58 | 22.22 | -0.41 | -1.81% | 22.00 | 22.62 | 207942 | 46272 | 2.15% |
| 2026-04-13 | 21.41 | 22.63 | 1.58 | 7.51% | 21.31 | 23.08 | 364211 | 81502 | 3.77% |
| 2026-04-10 | 21.27 | 21.05 | -0.02 | -0.09% | 21.05 | 21.51 | 151316 | 32169 | 1.57% |
| 2026-04-09 | 21.20 | 21.07 | -0.44 | -2.05% | 21.06 | 21.68 | 200985 | 42770 | 2.08% |
| 2026-04-08 | 22.07 | 21.51 | 0.49 | 2.33% | 21.30 | 22.25 | 396223 | 85944 | 4.10% |
| 2026-04-07 | 19.50 | 21.02 | 1.91 | 9.99% | 19.41 | 21.02 | 277130 | 56477 | 2.87% |
| 2026-04-03 | 19.64 | 19.11 | -0.66 | -3.34% | 19.07 | 19.83 | 135184 | 26175 | 1.40% |
| 2026-04-02 | 19.87 | 19.77 | -0.06 | -0.30% | 19.63 | 20.16 | 191216 | 37942 | 1.98% |
| 2026-04-01 | 19.62 | 19.83 | 0.47 | 2.43% | 19.31 | 20.01 | 197390 | 38966 | 2.04% |
| 2026-03-31 | 19.50 | 19.36 | -0.21 | -1.07% | 19.36 | 19.64 | 123328 | 24033 | 1.28% |
| 2026-03-30 | 19.71 | 19.57 | -0.23 | -1.16% | 19.48 | 19.92 | 153561 | 30187 | 1.59% |
| 2026-03-27 | 19.00 | 19.80 | 0.56 | 2.91% | 18.88 | 20.10 | 252199 | 49654 | 2.61% |
| 2026-03-26 | 19.35 | 19.24 | -0.10 | -0.52% | 19.10 | 19.56 | 118886 | 22952 | 1.23% |
| 2026-03-25 | 19.12 | 19.34 | 0.37 | 1.95% | 19.11 | 19.58 | 140894 | 27262 | 1.46% |
| 2026-03-24 | 19.01 | 18.97 | 0.51 | 2.76% | 18.56 | 19.20 | 183977 | 34716 | 1.90% |
| 2026-03-23 | 19.53 | 18.46 | -1.26 | -6.39% | 18.29 | 19.53 | 239465 | 44997 | 2.48% |
| 2026-03-20 | 20.35 | 19.72 | -0.63 | -3.10% | 19.72 | 20.51 | 130974 | 26458 | 1.36% |
| 2026-03-19 | 21.20 | 20.35 | -0.86 | -4.05% | 20.15 | 21.25 | 185439 | 38146 | 1.92% |
| 2026-03-18 | 21.02 | 21.21 | 0.22 | 1.05% | 20.72 | 21.37 | 193729 | 40871 | 2.01% |
| 2026-03-17 | 21.13 | 20.99 | -0.13 | -0.62% | 20.90 | 21.20 | 131982 | 27745 | 1.37% |
| 2026-03-16 | 21.10 | 21.12 | 0.09 | 0.43% | 20.99 | 21.47 | 126936 | 26966 | 1.31% |
| 2026-03-13 | 21.16 | 21.03 | -0.17 | -0.80% | 20.95 | 21.29 | 97471 | 20586 | 1.01% |