当前时间：2026-06-29 06:54:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 17.30 | 17.51 | 0.07 | 0.40% | 17.13 | 17.94 | 26141 | 4580 | 3.36% |
| 2026-06-25 | 17.78 | 17.44 | -0.49 | -2.73% | 17.32 | 17.99 | 17370 | 3043 | 2.23% |
| 2026-06-24 | 18.67 | 17.93 | -0.74 | -3.96% | 17.76 | 18.68 | 15529 | 2804 | 2.00% |
| 2026-06-23 | 18.20 | 18.67 | 0.47 | 2.58% | 18.02 | 18.77 | 17482 | 3244 | 2.25% |
| 2026-06-22 | 17.95 | 18.20 | 0.13 | 0.72% | 17.26 | 18.22 | 16609 | 2939 | 2.14% |
| 2026-06-18 | 18.17 | 18.07 | -0.18 | -0.99% | 17.85 | 18.26 | 14628 | 2648 | 1.88% |
| 2026-06-17 | 18.43 | 18.25 | -0.16 | -0.87% | 18.12 | 18.60 | 25428 | 4653 | 3.27% |
| 2026-06-16 | 18.47 | 18.41 | -0.07 | -0.38% | 18.10 | 18.62 | 18122 | 3322 | 2.33% |
| 2026-06-15 | 18.81 | 18.48 | -0.34 | -1.81% | 18.33 | 19.23 | 16686 | 3127 | 2.15% |
| 2026-06-12 | 18.50 | 18.82 | 0.46 | 2.51% | 18.25 | 18.90 | 15274 | 2852 | 1.97% |
| 2026-06-11 | 18.50 | 18.36 | -0.30 | -1.61% | 18.03 | 18.85 | 16536 | 3036 | 2.13% |
| 2026-06-10 | 18.75 | 18.66 | -0.27 | -1.43% | 18.30 | 18.97 | 12867 | 2384 | 1.66% |
| 2026-06-09 | 18.78 | 18.93 | 0.17 | 0.91% | 18.58 | 19.25 | 17312 | 3274 | 2.23% |
| 2026-06-08 | 19.05 | 18.76 | -0.57 | -2.95% | 18.37 | 19.49 | 18996 | 3595 | 2.44% |
| 2026-06-05 | 18.91 | 19.33 | 0.42 | 2.22% | 18.63 | 19.61 | 18990 | 3644 | 2.44% |
| 2026-06-04 | 19.29 | 18.91 | -0.39 | -2.02% | 18.71 | 19.44 | 18645 | 3540 | 2.40% |
| 2026-06-03 | 19.53 | 19.30 | -0.10 | -0.52% | 19.05 | 19.60 | 20016 | 3850 | 2.58% |
| 2026-06-02 | 20.72 | 19.90 | -0.61 | -2.97% | 19.81 | 20.83 | 18632 | 3743 | 2.40% |
| 2026-06-01 | 19.90 | 20.51 | 0.66 | 3.32% | 19.65 | 20.80 | 21249 | 4332 | 2.73% |
| 2026-05-29 | 20.45 | 19.85 | -0.56 | -2.74% | 19.61 | 20.60 | 17664 | 3546 | 2.27% |
| 2026-05-28 | 20.28 | 20.41 | 0.23 | 1.14% | 19.85 | 20.50 | 18992 | 3844 | 2.44% |
| 2026-05-27 | 20.82 | 20.18 | -0.64 | -3.07% | 19.99 | 20.89 | 23274 | 4714 | 2.99% |
| 2026-05-26 | 21.40 | 20.82 | -0.75 | -3.48% | 20.57 | 21.57 | 23323 | 4886 | 3.00% |
| 2026-05-25 | 22.10 | 21.57 | -0.36 | -1.64% | 21.21 | 22.68 | 22042 | 4795 | 2.84% |
| 2026-05-22 | 21.65 | 21.93 | 0.40 | 1.86% | 21.35 | 22.11 | 18315 | 3979 | 2.36% |
| 2026-05-21 | 22.53 | 21.53 | -0.98 | -4.35% | 21.44 | 22.85 | 18521 | 4097 | 2.38% |
| 2026-05-20 | 22.74 | 22.51 | -0.23 | -1.01% | 22.17 | 22.85 | 15004 | 3362 | 1.93% |
| 2026-05-19 | 22.78 | 22.74 | -0.04 | -0.18% | 22.60 | 23.32 | 17226 | 3946 | 2.22% |
| 2026-05-18 | 22.74 | 22.78 | 0.02 | 0.09% | 22.30 | 22.84 | 20189 | 4543 | 2.60% |
| 2026-05-15 | 22.91 | 22.76 | -0.12 | -0.52% | 22.49 | 23.10 | 15749 | 3588 | 2.03% |
| 2026-05-14 | 23.17 | 22.88 | -0.22 | -0.95% | 22.75 | 23.25 | 15051 | 3459 | 1.94% |
| 2026-05-13 | 23.13 | 23.10 | -0.03 | -0.13% | 23.04 | 23.55 | 15880 | 3692 | 2.04% |
| 2026-05-12 | 23.65 | 23.13 | -0.41 | -1.74% | 23.12 | 23.65 | 12917 | 3012 | 1.66% |
| 2026-05-11 | 23.68 | 23.54 | -0.14 | -0.59% | 23.24 | 23.70 | 21485 | 5037 | 2.76% |
| 2026-05-08 | 23.48 | 23.68 | 0.27 | 1.15% | 23.31 | 23.69 | 15543 | 3656 | 2.00% |
| 2026-05-07 | 23.44 | 23.41 | -0.04 | -0.17% | 23.31 | 23.73 | 23547 | 5538 | 3.03% |
| 2026-05-06 | 23.50 | 23.45 | -0.05 | -0.21% | 23.14 | 24.00 | 28865 | 6783 | 3.71% |
| 2026-04-30 | 22.94 | 23.50 | 0.57 | 2.49% | 22.93 | 23.55 | 20405 | 4770 | 2.63% |
| 2026-04-29 | 22.80 | 22.93 | 0.25 | 1.10% | 22.55 | 23.27 | 21737 | 5005 | 2.80% |
| 2026-04-28 | 22.46 | 22.68 | 0.13 | 0.58% | 22.40 | 22.90 | 23474 | 5325 | 3.02% |
| 2026-04-27 | 22.02 | 22.55 | 0.55 | 2.50% | 21.66 | 22.65 | 27633 | 6123 | 3.56% |
| 2026-04-24 | 21.50 | 22.00 | 0.36 | 1.66% | 21.42 | 22.17 | 23255 | 5066 | 2.99% |
| 2026-04-23 | 21.88 | 21.64 | -0.24 | -1.10% | 21.49 | 22.00 | 21154 | 4597 | 2.72% |
| 2026-04-22 | 21.59 | 21.88 | 0.29 | 1.34% | 21.53 | 22.08 | 37862 | 8272 | 4.87% |
| 2026-04-21 | 22.14 | 21.59 | -2.08 | -8.79% | 21.30 | 22.47 | 81813 | 17664 | 10.53% |
| 2026-04-20 | 23.67 | 23.67 | 0.15 | 0.64% | 23.43 | 23.77 | 22051 | 5209 | 2.84% |
| 2026-04-17 | 23.75 | 23.52 | -0.03 | -0.13% | 23.38 | 23.75 | 15185 | 3571 | 1.95% |
| 2026-04-16 | 23.17 | 23.55 | 0.50 | 2.17% | 22.79 | 23.63 | 19135 | 4446 | 2.46% |
| 2026-04-15 | 23.40 | 23.05 | -0.22 | -0.95% | 23.00 | 23.40 | 19705 | 4564 | 2.54% |
| 2026-04-14 | 23.57 | 23.27 | -0.02 | -0.09% | 23.02 | 23.75 | 19378 | 4511 | 2.49% |
| 2026-04-13 | 23.85 | 23.29 | -0.42 | -1.77% | 23.07 | 23.90 | 27783 | 6495 | 3.57% |
| 2026-04-10 | 23.25 | 23.71 | 1.03 | 4.54% | 23.21 | 24.29 | 40076 | 9475 | 5.16% |
| 2026-04-09 | 23.27 | 22.68 | -0.59 | -2.54% | 22.68 | 23.27 | 13693 | 3136 | 1.76% |
| 2026-04-08 | 22.75 | 23.27 | 1.00 | 4.49% | 22.72 | 23.28 | 20992 | 4851 | 2.70% |
| 2026-04-07 | 22.00 | 22.27 | 0.40 | 1.83% | 21.40 | 22.37 | 19552 | 4308 | 2.51% |
| 2026-04-03 | 22.59 | 21.87 | -0.69 | -3.06% | 21.65 | 22.78 | 17819 | 3917 | 2.29% |
| 2026-04-02 | 23.10 | 22.56 | -0.54 | -2.34% | 22.37 | 23.19 | 10871 | 2470 | 1.40% |
| 2026-04-01 | 23.05 | 23.10 | 0.36 | 1.58% | 22.78 | 23.25 | 14440 | 3321 | 1.85% |
| 2026-03-31 | 22.95 | 22.74 | -0.20 | -0.87% | 22.68 | 23.45 | 16552 | 3820 | 2.13% |
| 2026-03-30 | 22.30 | 22.94 | 0.46 | 2.05% | 22.25 | 22.94 | 13554 | 3071 | 1.74% |
| 2026-03-27 | 21.95 | 22.48 | 0.23 | 1.03% | 21.85 | 22.60 | 12271 | 2743 | 1.58% |
| 2026-03-26 | 22.60 | 22.25 | -0.34 | -1.51% | 22.09 | 22.82 | 14359 | 3208 | 1.84% |
| 2026-03-25 | 22.25 | 22.59 | 0.49 | 2.22% | 22.21 | 22.83 | 21678 | 4902 | 2.78% |
| 2026-03-24 | 21.41 | 22.10 | 1.12 | 5.34% | 21.15 | 22.20 | 33154 | 7172 | 4.26% |
| 2026-03-23 | 22.10 | 20.98 | -1.52 | -6.76% | 20.71 | 22.14 | 38402 | 8241 | 4.93% |