当前时间：2026-06-17 00:16:15 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 | 21.69 | 21.77 | 0.43 | 2.01% | 21.39 | 22.41 | 1443310 | 315565 | 4.29% |
| 2026-06-15 | 21.53 | 21.34 | -0.09 | -0.42% | 20.91 | 21.66 | 1293343 | 273583 | 3.85% |
| 2026-06-12 | 21.56 | 21.43 | 0.30 | 1.42% | 21.30 | 22.30 | 1697071 | 371273 | 5.05% |
| 2026-06-11 | 21.01 | 21.13 | -0.12 | -0.56% | 20.80 | 21.28 | 842004 | 177008 | 2.50% |
| 2026-06-10 | 22.00 | 21.25 | -0.75 | -3.41% | 21.03 | 22.29 | 1053771 | 225683 | 3.13% |
| 2026-06-09 | 21.93 | 22.00 | 0.31 | 1.43% | 21.26 | 22.08 | 1018540 | 220139 | 3.03% |
| 2026-06-08 | 22.17 | 21.69 | -1.31 | -5.70% | 21.58 | 22.98 | 1211201 | 267732 | 3.60% |
| 2026-06-05 | 23.85 | 23.00 | -0.63 | -2.67% | 22.97 | 23.95 | 1164389 | 271319 | 3.46% |
| 2026-06-04 | 23.35 | 23.63 | 0.02 | 0.08% | 23.20 | 23.75 | 791043 | 186427 | 2.35% |
| 2026-06-03 | 23.10 | 23.61 | 0.37 | 1.59% | 22.80 | 24.03 | 1241902 | 292684 | 3.69% |
| 2026-06-02 | 23.23 | 23.24 | -0.22 | -0.94% | 22.36 | 23.39 | 1147136 | 263282 | 3.41% |
| 2026-06-01 | 23.88 | 23.46 | 0.04 | 0.17% | 23.37 | 24.08 | 1015201 | 240630 | 3.02% |
| 2026-05-29 | 24.15 | 23.42 | -0.88 | -3.62% | 23.32 | 24.26 | 1387422 | 327603 | 4.12% |
| 2026-05-28 | 23.60 | 24.30 | 0.70 | 2.97% | 23.48 | 24.46 | 1336150 | 321093 | 3.97% |
| 2026-05-27 | 24.67 | 23.60 | -0.91 | -3.71% | 23.45 | 24.96 | 1382654 | 332513 | 4.11% |
| 2026-05-26 | 24.68 | 24.51 | -0.37 | -1.49% | 23.75 | 24.75 | 1479360 | 357607 | 4.40% |
| 2026-05-25 | 25.20 | 24.88 | -0.32 | -1.27% | 24.30 | 25.28 | 1547898 | 382084 | 4.60% |
| 2026-05-22 | 24.74 | 25.20 | 0.47 | 1.90% | 24.30 | 25.25 | 1171680 | 290688 | 3.48% |
| 2026-05-21 | 25.49 | 24.73 | -0.57 | -2.25% | 24.61 | 26.09 | 1779915 | 453351 | 5.29% |
| 2026-05-20 | 25.20 | 25.30 | -0.12 | -0.47% | 24.69 | 25.36 | 1158381 | 289426 | 3.44% |
| 2026-05-19 | 25.56 | 25.42 | -0.37 | -1.43% | 25.13 | 25.73 | 1042342 | 264037 | 3.10% |
| 2026-05-18 | 25.00 | 25.79 | 0.70 | 2.79% | 25.00 | 26.30 | 1462306 | 377676 | 4.35% |
| 2026-05-15 | 25.90 | 25.09 | -0.94 | -3.61% | 24.83 | 26.35 | 1736128 | 439390 | 5.16% |
| 2026-05-14 | 27.95 | 26.03 | -1.77 | -6.37% | 25.98 | 28.00 | 2302553 | 615746 | 6.85% |
| 2026-05-13 | 27.07 | 27.80 | 0.53 | 1.94% | 26.88 | 27.94 | 1761552 | 487090 | 5.24% |
| 2026-05-12 | 28.06 | 27.27 | -0.89 | -3.16% | 27.01 | 28.07 | 1946375 | 533248 | 5.79% |
| 2026-05-11 | 28.90 | 28.16 | -0.33 | -1.16% | 28.00 | 28.99 | 2246451 | 636668 | 6.68% |
| 2026-05-08 | 28.09 | 28.49 | 0.03 | 0.11% | 28.01 | 28.92 | 2366480 | 672889 | 7.04% |
| 2026-05-07 | 27.95 | 28.46 | 0.52 | 1.86% | 27.84 | 28.68 | 2650063 | 748258 | 7.88% |
| 2026-05-06 | 28.00 | 27.94 | 0.39 | 1.42% | 27.70 | 28.35 | 3050494 | 856014 | 9.07% |
| 2026-04-30 | 26.51 | 27.55 | 1.82 | 7.07% | 26.20 | 28.18 | 3493626 | 948916 | 10.39% |
| 2026-04-29 | 25.23 | 25.73 | 0.22 | 0.86% | 25.07 | 25.89 | 1292192 | 331606 | 3.84% |
| 2026-04-28 | 26.45 | 25.51 | -1.02 | -3.84% | 25.40 | 26.50 | 1763622 | 454047 | 5.24% |
| 2026-04-27 | 26.21 | 26.53 | 1.05 | 4.12% | 26.21 | 26.98 | 2412312 | 641826 | 7.17% |
| 2026-04-24 | 25.66 | 25.48 | -0.22 | -0.86% | 25.25 | 26.20 | 1582156 | 406967 | 4.70% |
| 2026-04-23 | 26.45 | 25.70 | -0.53 | -2.02% | 25.44 | 26.49 | 1585717 | 409940 | 4.71% |
| 2026-04-22 | 25.88 | 26.23 | 0.10 | 0.38% | 25.69 | 26.37 | 1588431 | 412875 | 4.72% |
| 2026-04-21 | 26.40 | 26.13 | -0.46 | -1.73% | 25.89 | 26.69 | 1808333 | 473070 | 5.38% |
| 2026-04-20 | 25.14 | 26.59 | 1.20 | 4.73% | 25.03 | 26.95 | 2803097 | 731221 | 8.33% |
| 2026-04-17 | 24.99 | 25.39 | 0.40 | 1.60% | 24.80 | 25.60 | 1763846 | 446528 | 5.24% |
| 2026-04-16 | 25.10 | 24.99 | -0.03 | -0.12% | 24.80 | 25.20 | 1536268 | 383058 | 4.57% |
| 2026-04-15 | 25.43 | 25.02 | -0.28 | -1.11% | 24.84 | 25.95 | 2581314 | 655554 | 7.67% |
| 2026-04-14 | 24.35 | 25.30 | 1.16 | 4.81% | 24.10 | 25.34 | 2797036 | 693684 | 8.32% |
| 2026-04-13 | 23.79 | 24.14 | 0.07 | 0.29% | 23.70 | 24.30 | 1225553 | 295149 | 3.64% |
| 2026-04-10 | 24.02 | 24.07 | 0.23 | 0.96% | 24.01 | 24.77 | 2016803 | 490692 | 6.00% |
| 2026-04-09 | 23.42 | 23.84 | 0.00 | 0.00% | 23.01 | 24.20 | 2132337 | 505862 | 6.34% |
| 2026-04-08 | 23.20 | 23.84 | 0.95 | 4.15% | 23.20 | 23.86 | 2777689 | 656064 | 8.26% |
| 2026-04-07 | 23.84 | 22.89 | -1.33 | -5.49% | 22.80 | 23.84 | 2285768 | 529689 | 6.80% |
| 2026-04-03 | 23.90 | 24.22 | 0.21 | 0.87% | 22.93 | 24.44 | 2421140 | 571279 | 7.20% |
| 2026-04-02 | 25.40 | 24.01 | -1.41 | -5.55% | 23.90 | 25.69 | 2345841 | 576578 | 6.97% |
| 2026-04-01 | 26.53 | 25.42 | -0.88 | -3.35% | 25.05 | 26.61 | 2211044 | 563432 | 6.57% |
| 2026-03-31 | 27.75 | 26.30 | -1.42 | -5.12% | 26.00 | 27.98 | 2631421 | 712120 | 7.82% |
| 2026-03-30 | 27.46 | 27.72 | 0.27 | 0.98% | 27.46 | 28.36 | 1939899 | 541455 | 5.77% |
| 2026-03-27 | 27.40 | 27.45 | -0.68 | -2.42% | 27.05 | 27.95 | 1468402 | 403946 | 4.37% |
| 2026-03-26 | 28.61 | 28.13 | -0.18 | -0.64% | 27.38 | 28.75 | 2113750 | 594638 | 6.28% |
| 2026-03-25 | 27.85 | 28.31 | 0.73 | 2.65% | 27.83 | 28.78 | 1977758 | 560751 | 5.88% |
| 2026-03-24 | 28.08 | 27.58 | 0.17 | 0.62% | 27.04 | 28.23 | 2044648 | 564681 | 6.08% |
| 2026-03-23 | 28.40 | 27.41 | -1.79 | -6.13% | 27.30 | 29.08 | 2435664 | 685387 | 7.24% |
| 2026-03-20 | 29.90 | 29.20 | -0.61 | -2.05% | 29.15 | 30.39 | 2412637 | 717096 | 7.17% |
| 2026-03-19 | 30.00 | 29.81 | -1.19 | -3.84% | 29.65 | 31.17 | 3161139 | 958118 | 9.40% |
| 2026-03-18 | 28.56 | 31.00 | 2.45 | 8.58% | 28.20 | 31.41 | 4543151 | 1367973 | 13.51% |
| 2026-03-17 | 30.01 | 28.55 | -2.46 | -7.93% | 28.50 | 30.70 | 3216179 | 951751 | 9.56% |
| 2026-03-16 | 31.90 | 31.01 | -0.42 | -1.34% | 29.39 | 33.30 | 4496378 | 1440203 | 13.37% |
| 2026-03-13 | 31.35 | 31.43 | 0.14 | 0.45% | 31.00 | 32.68 | 3941956 | 1253477 | 11.72% |
| 2026-03-12 | 29.94 | 31.29 | 1.05 | 3.47% | 29.15 | 33.00 | 4781429 | 1469073 | 14.22% |
| 2026-03-11 | 28.51 | 30.24 | 1.76 | 6.18% | 27.82 | 31.00 | 4343930 | 1278987 | 12.91% |
| 2026-03-10 | 28.59 | 28.48 | 0.01 | 0.04% | 28.23 | 29.20 | 2010059 | 576349 | 5.98% |
| 2026-03-09 | 27.70 | 28.47 | 0.00 | 0.00% | 27.50 | 28.58 | 1972762 | 553867 | 5.87% |