当前时间：2026-06-25 00:20:07 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 21.24 | 20.56 | -0.60 | -2.84% | 20.46 | 21.25 | 41925 | 8656 | 1.70% |
| 2026-06-23 | 21.31 | 21.16 | -0.32 | -1.49% | 21.01 | 21.64 | 42801 | 9132 | 1.73% |
| 2026-06-22 | 21.19 | 21.48 | 0.20 | 0.94% | 20.36 | 21.58 | 57909 | 12142 | 2.35% |
| 2026-06-18 | 21.50 | 21.28 | -0.40 | -1.85% | 21.21 | 21.88 | 46015 | 9873 | 1.86% |
| 2026-06-17 | 21.88 | 21.68 | -0.36 | -1.63% | 21.49 | 22.13 | 64679 | 14053 | 2.62% |
| 2026-06-16 | 21.84 | 22.04 | 0.11 | 0.50% | 21.70 | 22.54 | 95644 | 21048 | 3.88% |
| 2026-06-15 | 22.28 | 22.03 | 0.17 | 0.78% | 21.69 | 22.50 | 105265 | 23209 | 4.27% |
| 2026-06-12 | 20.10 | 21.86 | 1.99 | 10.02% | 19.86 | 21.86 | 87096 | 18459 | 3.53% |
| 2026-06-11 | 20.44 | 19.87 | -0.35 | -1.73% | 19.65 | 20.45 | 30333 | 6034 | 1.23% |
| 2026-06-10 | 20.33 | 20.22 | -0.43 | -2.08% | 20.01 | 20.63 | 28533 | 5764 | 1.16% |
| 2026-06-09 | 20.43 | 20.65 | 0.36 | 1.77% | 20.18 | 20.78 | 35975 | 7366 | 1.46% |
| 2026-06-08 | 20.75 | 20.29 | -0.91 | -4.29% | 19.92 | 21.19 | 41907 | 8597 | 1.70% |
| 2026-06-05 | 21.00 | 21.20 | 0.10 | 0.47% | 20.41 | 21.59 | 54889 | 11573 | 2.22% |
| 2026-06-04 | 21.85 | 21.10 | -0.91 | -4.13% | 20.98 | 21.93 | 51955 | 11076 | 2.11% |
| 2026-06-03 | 22.30 | 22.01 | -0.29 | -1.30% | 21.85 | 22.44 | 34997 | 7748 | 1.42% |
| 2026-06-02 | 22.94 | 22.30 | -0.65 | -2.83% | 22.10 | 22.97 | 29600 | 6616 | 1.20% |
| 2026-06-01 | 22.65 | 22.95 | 0.30 | 1.32% | 22.65 | 23.15 | 30065 | 6907 | 1.22% |
| 2026-05-29 | 23.32 | 22.65 | -0.70 | -3.00% | 22.53 | 23.45 | 31529 | 7197 | 1.28% |
| 2026-05-28 | 22.98 | 23.35 | 0.36 | 1.57% | 22.40 | 23.61 | 52214 | 11990 | 2.12% |
| 2026-05-27 | 23.75 | 22.99 | -0.57 | -2.42% | 22.80 | 23.90 | 44201 | 10251 | 1.79% |
| 2026-05-26 | 23.78 | 23.56 | -0.22 | -0.93% | 23.33 | 23.99 | 39112 | 9236 | 1.58% |
| 2026-05-25 | 24.70 | 23.78 | -0.96 | -3.88% | 23.59 | 24.85 | 49469 | 11887 | 2.00% |
| 2026-05-22 | 24.47 | 24.74 | 0.27 | 1.10% | 24.03 | 24.98 | 31461 | 7720 | 1.27% |
| 2026-05-21 | 24.99 | 24.47 | -0.55 | -2.20% | 24.45 | 25.50 | 43472 | 10887 | 1.76% |
| 2026-05-20 | 25.00 | 25.02 | 0.02 | 0.08% | 24.38 | 25.23 | 42080 | 10419 | 1.71% |
| 2026-05-19 | 25.19 | 25.00 | -0.19 | -0.75% | 24.60 | 25.30 | 43444 | 10801 | 1.76% |
| 2026-05-18 | 25.81 | 25.19 | -0.75 | -2.89% | 25.04 | 25.81 | 43340 | 10951 | 1.76% |
| 2026-05-15 | 25.90 | 25.94 | 0.04 | 0.15% | 25.50 | 26.14 | 38209 | 9858 | 1.55% |
| 2026-05-14 | 26.72 | 25.90 | -0.83 | -3.11% | 25.90 | 26.87 | 48082 | 12641 | 1.95% |
| 2026-05-13 | 26.46 | 26.73 | 0.28 | 1.06% | 26.36 | 26.90 | 36117 | 9626 | 1.46% |
| 2026-05-12 | 26.99 | 26.45 | -0.50 | -1.86% | 26.41 | 27.05 | 45078 | 12004 | 1.83% |
| 2026-05-11 | 26.88 | 26.95 | 0.08 | 0.30% | 26.83 | 27.31 | 46018 | 12435 | 1.86% |
| 2026-05-08 | 27.12 | 26.87 | -0.38 | -1.39% | 26.87 | 27.21 | 43245 | 11666 | 1.75% |
| 2026-05-07 | 27.37 | 27.25 | -0.10 | -0.37% | 27.10 | 27.39 | 40625 | 11051 | 1.65% |
| 2026-05-06 | 27.00 | 27.35 | 0.41 | 1.52% | 26.98 | 27.50 | 38899 | 10617 | 1.58% |
| 2026-04-30 | 27.32 | 26.94 | -0.42 | -1.54% | 26.90 | 27.57 | 34697 | 9389 | 1.41% |
| 2026-04-29 | 26.85 | 27.36 | 0.40 | 1.48% | 26.80 | 27.53 | 35856 | 9775 | 1.45% |
| 2026-04-28 | 27.40 | 26.96 | -0.44 | -1.61% | 26.70 | 27.40 | 37938 | 10240 | 1.54% |
| 2026-04-27 | 26.87 | 27.40 | -0.53 | -1.90% | 26.80 | 27.60 | 54072 | 14674 | 2.19% |
| 2026-04-24 | 27.60 | 27.93 | 0.12 | 0.43% | 27.52 | 28.26 | 49955 | 13949 | 2.02% |
| 2026-04-23 | 28.38 | 27.81 | -0.75 | -2.63% | 27.61 | 28.50 | 67003 | 18712 | 2.72% |
| 2026-04-22 | 28.61 | 28.56 | -0.47 | -1.62% | 28.16 | 29.25 | 90698 | 25931 | 3.68% |
| 2026-04-21 | 29.66 | 29.03 | -0.63 | -2.12% | 28.90 | 30.00 | 100327 | 29530 | 4.07% |
| 2026-04-20 | 30.35 | 29.66 | -1.00 | -3.26% | 29.58 | 30.43 | 131189 | 39146 | 5.32% |
| 2026-04-17 | 29.02 | 30.66 | 1.03 | 3.48% | 28.51 | 30.99 | 199009 | 59146 | 8.06% |
| 2026-04-16 | 27.71 | 29.63 | 1.63 | 5.82% | 27.50 | 30.21 | 173492 | 50127 | 7.03% |
| 2026-04-15 | 27.86 | 28.00 | 0.15 | 0.54% | 27.45 | 29.36 | 104408 | 29511 | 4.23% |
| 2026-04-14 | 27.25 | 27.85 | 0.74 | 2.73% | 27.02 | 28.15 | 66059 | 18205 | 2.68% |
| 2026-04-13 | 27.12 | 27.11 | -0.16 | -0.59% | 26.70 | 27.18 | 34743 | 9384 | 1.41% |
| 2026-04-10 | 26.46 | 27.27 | 0.82 | 3.10% | 26.46 | 27.58 | 51851 | 14135 | 2.10% |
| 2026-04-09 | 26.77 | 26.45 | -0.54 | -2.00% | 26.33 | 26.80 | 26312 | 6974 | 1.07% |
| 2026-04-08 | 26.42 | 26.99 | 1.00 | 3.85% | 26.30 | 27.00 | 33688 | 9008 | 1.37% |
| 2026-04-07 | 25.95 | 25.99 | 0.08 | 0.31% | 25.85 | 26.37 | 23983 | 6258 | 0.97% |
| 2026-04-03 | 26.77 | 25.91 | -0.86 | -3.21% | 25.77 | 26.97 | 35498 | 9258 | 1.44% |
| 2026-04-02 | 27.44 | 26.77 | -0.67 | -2.44% | 26.58 | 27.48 | 26567 | 7163 | 1.08% |
| 2026-04-01 | 27.56 | 27.44 | 0.18 | 0.66% | 27.32 | 27.79 | 27740 | 7624 | 1.12% |
| 2026-03-31 | 27.90 | 27.26 | -0.69 | -2.47% | 27.20 | 28.12 | 36134 | 9986 | 1.46% |
| 2026-03-30 | 27.86 | 27.95 | 0.10 | 0.36% | 27.53 | 28.18 | 36271 | 10115 | 1.47% |
| 2026-03-27 | 27.29 | 27.85 | -0.16 | -0.57% | 27.06 | 28.11 | 50197 | 13843 | 2.03% |
| 2026-03-26 | 28.07 | 28.01 | -0.08 | -0.28% | 27.92 | 28.73 | 45128 | 12779 | 1.83% |
| 2026-03-25 | 27.86 | 28.09 | 0.36 | 1.30% | 27.67 | 28.28 | 36747 | 10294 | 1.49% |
| 2026-03-24 | 27.50 | 27.73 | 0.75 | 2.78% | 26.87 | 27.73 | 47665 | 13034 | 1.93% |
| 2026-03-23 | 27.70 | 26.98 | -1.11 | -3.95% | 25.29 | 28.30 | 61080 | 16766 | 2.48% |
| 2026-03-20 | 28.69 | 28.09 | -0.59 | -2.06% | 28.09 | 29.10 | 41736 | 11895 | 1.69% |
| 2026-03-19 | 29.20 | 28.68 | -0.94 | -3.17% | 28.60 | 29.41 | 38909 | 11257 | 1.58% |
| 2026-03-18 | 29.59 | 29.62 | 0.08 | 0.27% | 29.10 | 29.69 | 30179 | 8852 | 1.22% |
| 2026-03-17 | 30.23 | 29.54 | -0.54 | -1.80% | 29.48 | 30.48 | 34969 | 10429 | 1.42% |