当前时间：2026-06-15 17:32:33 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-15 | 23.49 | 23.46 | 0.37 | 1.60% | 23.30 | 24.14 | 207546 | 49269 | 2.17% |
| 2026-06-12 | 22.22 | 23.09 | 1.06 | 4.81% | 21.85 | 23.21 | 184103 | 42033 | 1.93% |
| 2026-06-11 | 22.19 | 22.03 | -0.15 | -0.68% | 21.80 | 22.35 | 65692 | 14457 | 0.69% |
| 2026-06-10 | 21.98 | 22.18 | 0.05 | 0.23% | 21.50 | 22.47 | 126597 | 27829 | 1.33% |
| 2026-06-09 | 22.12 | 22.13 | 0.04 | 0.18% | 21.80 | 22.18 | 75377 | 16565 | 0.79% |
| 2026-06-08 | 22.52 | 22.09 | -0.77 | -3.37% | 21.91 | 23.13 | 114287 | 25618 | 1.20% |
| 2026-06-05 | 22.66 | 22.86 | 0.22 | 0.97% | 22.25 | 23.19 | 155322 | 35401 | 1.63% |
| 2026-06-04 | 22.51 | 22.64 | 0.20 | 0.89% | 22.05 | 22.95 | 120062 | 26961 | 1.26% |
| 2026-06-03 | 22.67 | 22.44 | -0.22 | -0.97% | 22.08 | 22.89 | 117986 | 26600 | 1.24% |
| 2026-06-02 | 23.60 | 22.66 | -0.90 | -3.82% | 22.45 | 23.66 | 157176 | 35905 | 1.65% |
| 2026-06-01 | 23.50 | 23.56 | 0.04 | 0.17% | 23.01 | 23.93 | 78565 | 18423 | 0.82% |
| 2026-05-29 | 23.86 | 23.52 | -0.33 | -1.38% | 23.30 | 24.25 | 114466 | 27130 | 1.20% |
| 2026-05-28 | 24.27 | 23.85 | -0.35 | -1.45% | 23.51 | 24.35 | 103243 | 24698 | 1.08% |
| 2026-05-27 | 25.81 | 25.20 | -0.80 | -3.08% | 24.70 | 25.86 | 142555 | 35910 | 1.49% |
| 2026-05-26 | 26.12 | 26.00 | -0.16 | -0.61% | 25.52 | 26.15 | 93378 | 24063 | 0.98% |
| 2026-05-25 | 26.44 | 26.16 | -0.24 | -0.91% | 25.92 | 26.64 | 107326 | 28066 | 1.12% |
| 2026-05-22 | 26.91 | 26.40 | -0.19 | -0.71% | 26.32 | 27.19 | 89567 | 23759 | 0.94% |
| 2026-05-21 | 27.22 | 26.59 | -0.57 | -2.10% | 26.58 | 27.60 | 90687 | 24611 | 0.95% |
| 2026-05-20 | 27.27 | 27.16 | -0.15 | -0.55% | 26.71 | 27.77 | 104717 | 28384 | 1.10% |
| 2026-05-19 | 27.68 | 27.31 | -0.32 | -1.16% | 27.24 | 28.47 | 90470 | 24965 | 0.95% |
| 2026-05-18 | 28.29 | 27.63 | -0.69 | -2.44% | 27.40 | 28.72 | 136300 | 37895 | 1.43% |
| 2026-05-15 | 28.80 | 28.32 | -0.43 | -1.50% | 27.90 | 29.32 | 122326 | 34878 | 1.28% |
| 2026-05-14 | 29.72 | 28.75 | -0.98 | -3.30% | 28.47 | 29.87 | 145921 | 42278 | 1.53% |
| 2026-05-13 | 30.09 | 29.73 | -0.35 | -1.16% | 29.67 | 30.38 | 126023 | 37729 | 1.32% |
| 2026-05-12 | 29.48 | 30.08 | 0.66 | 2.24% | 29.45 | 30.58 | 128361 | 38649 | 1.34% |
| 2026-05-11 | 29.86 | 29.42 | -0.41 | -1.37% | 29.33 | 30.40 | 139946 | 41502 | 1.47% |
| 2026-05-08 | 29.74 | 29.83 | -0.07 | -0.23% | 28.85 | 29.87 | 125115 | 36738 | 1.31% |
| 2026-05-07 | 29.96 | 29.90 | 0.00 | 0.00% | 29.51 | 30.40 | 105800 | 31611 | 1.11% |
| 2026-05-06 | 30.29 | 29.90 | -0.22 | -0.73% | 29.60 | 30.47 | 126937 | 37975 | 1.33% |
| 2026-04-30 | 30.50 | 30.12 | -0.34 | -1.12% | 29.87 | 30.98 | 146219 | 44453 | 1.53% |
| 2026-04-29 | 29.12 | 30.46 | 1.57 | 5.43% | 29.12 | 30.97 | 195962 | 59541 | 2.05% |
| 2026-04-28 | 27.50 | 28.89 | 0.41 | 1.44% | 27.18 | 29.29 | 209929 | 59862 | 2.20% |
| 2026-04-27 | 28.43 | 28.48 | 0.05 | 0.18% | 27.88 | 28.65 | 79277 | 22351 | 0.83% |
| 2026-04-24 | 28.62 | 28.43 | -0.32 | -1.11% | 28.16 | 28.78 | 66158 | 18775 | 0.69% |
| 2026-04-23 | 29.22 | 28.75 | -0.47 | -1.61% | 28.53 | 29.29 | 77605 | 22293 | 0.81% |
| 2026-04-22 | 29.04 | 29.22 | 0.12 | 0.41% | 28.91 | 29.35 | 60541 | 17646 | 0.63% |
| 2026-04-21 | 29.42 | 29.10 | -0.32 | -1.09% | 28.80 | 29.60 | 67195 | 19526 | 0.70% |
| 2026-04-20 | 29.33 | 29.42 | 0.08 | 0.27% | 29.08 | 29.80 | 114895 | 33862 | 1.20% |
| 2026-04-17 | 29.76 | 29.34 | -0.45 | -1.51% | 28.72 | 29.77 | 133432 | 38827 | 1.40% |
| 2026-04-16 | 29.97 | 29.79 | -0.18 | -0.60% | 29.42 | 30.13 | 71762 | 21320 | 0.75% |
| 2026-04-15 | 30.15 | 29.97 | -0.08 | -0.27% | 29.68 | 30.84 | 105882 | 32120 | 1.11% |
| 2026-04-14 | 30.45 | 30.05 | -0.15 | -0.50% | 29.43 | 30.60 | 111875 | 33414 | 1.17% |
| 2026-04-13 | 31.05 | 30.20 | -1.06 | -3.39% | 30.12 | 31.25 | 84437 | 25651 | 0.88% |
| 2026-04-10 | 31.76 | 31.26 | -0.49 | -1.54% | 31.20 | 32.06 | 89451 | 28208 | 0.94% |
| 2026-04-09 | 31.14 | 31.75 | 0.56 | 1.80% | 30.88 | 32.18 | 110285 | 34974 | 1.16% |
| 2026-04-08 | 30.56 | 31.19 | 1.24 | 4.14% | 30.51 | 31.64 | 149648 | 46757 | 1.57% |
| 2026-04-07 | 29.88 | 29.95 | -0.09 | -0.30% | 29.22 | 30.14 | 70128 | 20909 | 0.73% |
| 2026-04-03 | 30.97 | 30.04 | -0.68 | -2.21% | 29.95 | 31.20 | 77919 | 23627 | 0.82% |
| 2026-04-02 | 30.55 | 30.72 | 0.12 | 0.39% | 29.70 | 31.10 | 119136 | 36310 | 1.25% |
| 2026-04-01 | 30.85 | 30.60 | 0.32 | 1.06% | 30.49 | 31.05 | 76273 | 23421 | 0.80% |
| 2026-03-31 | 30.95 | 30.28 | -0.62 | -2.01% | 30.13 | 31.19 | 59228 | 18032 | 0.62% |
| 2026-03-30 | 30.05 | 30.90 | 0.51 | 1.68% | 30.04 | 31.15 | 68971 | 21163 | 0.72% |
| 2026-03-27 | 30.00 | 30.39 | 0.03 | 0.10% | 29.87 | 30.77 | 46328 | 14055 | 0.49% |
| 2026-03-26 | 30.77 | 30.36 | -0.27 | -0.88% | 30.15 | 30.99 | 53194 | 16220 | 0.56% |
| 2026-03-25 | 30.35 | 30.63 | 0.73 | 2.44% | 30.33 | 31.28 | 90425 | 27894 | 0.95% |
| 2026-03-24 | 29.77 | 29.90 | 0.58 | 1.98% | 29.50 | 30.27 | 74445 | 22265 | 0.78% |
| 2026-03-23 | 30.15 | 29.32 | -1.28 | -4.18% | 29.14 | 30.60 | 106627 | 31728 | 1.12% |
| 2026-03-20 | 30.86 | 30.60 | -0.05 | -0.16% | 30.51 | 31.48 | 87107 | 26928 | 0.91% |
| 2026-03-19 | 31.62 | 30.65 | -1.29 | -4.04% | 30.50 | 31.99 | 95364 | 29569 | 1.00% |
| 2026-03-18 | 31.90 | 31.94 | 0.02 | 0.06% | 31.08 | 32.14 | 119822 | 37941 | 1.25% |
| 2026-03-17 | 32.71 | 31.92 | -0.79 | -2.42% | 31.92 | 33.31 | 65259 | 21190 | 0.68% |
| 2026-03-16 | 32.90 | 32.71 | -0.19 | -0.58% | 31.89 | 33.16 | 90918 | 29573 | 0.95% |
| 2026-03-13 | 33.00 | 32.90 | -0.09 | -0.27% | 32.60 | 33.38 | 81296 | 26874 | 0.85% |
| 2026-03-12 | 34.24 | 32.99 | -1.13 | -3.31% | 32.45 | 34.24 | 152260 | 50464 | 1.59% |
| 2026-03-11 | 35.40 | 34.12 | -1.29 | -3.64% | 33.99 | 35.95 | 108801 | 37608 | 1.14% |
| 2026-03-10 | 35.10 | 35.41 | 0.40 | 1.14% | 34.56 | 35.96 | 85344 | 30085 | 0.89% |
| 2026-03-09 | 35.69 | 35.01 | -0.47 | -1.32% | 34.56 | 35.87 | 108472 | 38113 | 1.14% |