当前时间：2026-06-21 20:40:58 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 | 28.31 | 30.62 | 2.46 | 8.74% | 27.60 | 31.60 | 575053 | 172176 | 16.34% |
| 2026-06-17 | 26.96 | 28.16 | 1.20 | 4.45% | 26.59 | 28.20 | 354120 | 97618 | 10.06% |
| 2026-06-16 | 27.04 | 26.96 | -0.35 | -1.28% | 26.87 | 28.00 | 263196 | 71811 | 7.48% |
| 2026-06-15 | 24.90 | 27.31 | 2.39 | 9.59% | 24.78 | 27.31 | 359804 | 96254 | 10.22% |
| 2026-06-12 | 25.94 | 24.92 | -0.73 | -2.85% | 24.74 | 26.02 | 245369 | 61755 | 6.97% |
| 2026-06-11 | 26.20 | 25.65 | -0.81 | -3.06% | 25.43 | 26.46 | 274712 | 70853 | 7.81% |
| 2026-06-10 | 26.30 | 26.46 | 0.13 | 0.49% | 26.01 | 27.05 | 294324 | 78082 | 8.36% |
| 2026-06-09 | 25.61 | 26.33 | 0.93 | 3.66% | 25.36 | 26.69 | 355135 | 92578 | 10.09% |
| 2026-06-08 | 24.89 | 25.40 | -0.13 | -0.51% | 24.51 | 25.65 | 300122 | 75681 | 8.53% |
| 2026-06-05 | 23.90 | 25.53 | 1.76 | 7.40% | 23.40 | 26.00 | 337752 | 83893 | 9.60% |
| 2026-06-04 | 23.27 | 23.77 | 0.29 | 1.24% | 23.11 | 24.40 | 203778 | 48781 | 5.79% |
| 2026-06-03 | 23.23 | 23.48 | 0.15 | 0.64% | 23.00 | 24.02 | 144084 | 33971 | 4.09% |
| 2026-06-02 | 24.35 | 23.33 | -1.18 | -4.81% | 23.17 | 24.49 | 162664 | 38407 | 4.62% |
| 2026-06-01 | 23.33 | 24.51 | 1.20 | 5.15% | 23.31 | 24.96 | 248607 | 60560 | 7.06% |
| 2026-05-29 | 24.38 | 23.31 | -1.17 | -4.78% | 23.12 | 24.73 | 192421 | 45672 | 5.47% |
| 2026-05-28 | 24.57 | 24.48 | -0.13 | -0.53% | 23.75 | 24.91 | 188033 | 45578 | 5.34% |
| 2026-05-27 | 25.47 | 24.61 | -0.96 | -3.75% | 24.31 | 25.54 | 252002 | 62548 | 7.16% |
| 2026-05-26 | 25.50 | 25.57 | 0.07 | 0.27% | 25.16 | 26.50 | 283916 | 73001 | 8.07% |
| 2026-05-25 | 26.19 | 25.50 | -0.18 | -0.70% | 24.93 | 26.88 | 230052 | 58651 | 6.54% |
| 2026-05-22 | 26.08 | 25.68 | -0.32 | -1.23% | 25.38 | 26.36 | 231578 | 59608 | 6.58% |
| 2026-05-21 | 26.84 | 26.00 | -0.80 | -2.99% | 25.89 | 27.28 | 344223 | 91881 | 9.78% |
| 2026-05-20 | 26.42 | 26.80 | 0.11 | 0.41% | 26.28 | 27.30 | 420581 | 113196 | 11.95% |
| 2026-05-19 | 24.55 | 26.69 | 1.99 | 8.06% | 24.41 | 26.96 | 546725 | 142961 | 15.54% |
| 2026-05-18 | 23.62 | 24.70 | 1.08 | 4.57% | 23.52 | 25.04 | 290547 | 70926 | 8.26% |
| 2026-05-15 | 22.99 | 23.62 | 0.72 | 3.14% | 22.85 | 24.41 | 202093 | 47954 | 5.74% |
| 2026-05-14 | 23.70 | 22.90 | -0.80 | -3.38% | 22.90 | 23.85 | 140057 | 32525 | 3.98% |
| 2026-05-13 | 23.84 | 23.70 | -0.15 | -0.63% | 23.36 | 23.94 | 131539 | 31090 | 3.74% |
| 2026-05-12 | 24.08 | 23.85 | -0.37 | -1.53% | 23.76 | 24.41 | 129727 | 31227 | 3.69% |
| 2026-05-11 | 23.89 | 24.22 | 0.13 | 0.54% | 23.89 | 24.63 | 178787 | 43148 | 5.08% |
| 2026-05-08 | 23.43 | 24.09 | 0.48 | 2.03% | 23.43 | 24.65 | 193137 | 46699 | 5.49% |
| 2026-05-07 | 23.20 | 23.61 | 0.43 | 1.86% | 22.87 | 23.73 | 146636 | 34185 | 4.17% |
| 2026-05-06 | 23.26 | 23.18 | 0.05 | 0.22% | 23.13 | 23.55 | 151750 | 35391 | 4.31% |
| 2026-04-30 | 23.01 | 23.13 | 0.11 | 0.48% | 22.90 | 23.39 | 128304 | 29755 | 3.65% |
| 2026-04-29 | 22.77 | 23.02 | 0.05 | 0.22% | 22.33 | 23.49 | 186778 | 43140 | 5.31% |
| 2026-04-28 | 22.98 | 22.97 | 0.27 | 1.19% | 22.76 | 23.99 | 236204 | 54691 | 6.71% |
| 2026-04-27 | 20.71 | 22.70 | 1.93 | 9.29% | 20.70 | 22.72 | 216687 | 47664 | 6.16% |
| 2026-04-24 | 21.00 | 20.77 | -0.30 | -1.42% | 20.60 | 21.12 | 57042 | 11857 | 1.62% |
| 2026-04-23 | 21.58 | 21.07 | -0.53 | -2.45% | 20.99 | 21.69 | 74050 | 15720 | 2.10% |
| 2026-04-22 | 21.41 | 21.60 | 0.05 | 0.23% | 21.39 | 21.69 | 44404 | 9578 | 1.26% |
| 2026-04-21 | 21.65 | 21.55 | -0.09 | -0.42% | 21.43 | 21.70 | 52625 | 11353 | 1.50% |
| 2026-04-20 | 21.48 | 21.64 | 0.18 | 0.84% | 21.41 | 21.85 | 61549 | 13304 | 1.75% |
| 2026-04-17 | 21.29 | 21.46 | 0.08 | 0.37% | 21.09 | 21.53 | 60279 | 12850 | 1.71% |
| 2026-04-16 | 21.12 | 21.38 | 0.46 | 2.20% | 21.07 | 21.48 | 83031 | 17724 | 2.36% |
| 2026-04-15 | 21.18 | 20.92 | -0.20 | -0.95% | 20.92 | 21.40 | 53850 | 11392 | 1.53% |
| 2026-04-14 | 21.25 | 21.12 | 0.06 | 0.28% | 20.91 | 21.36 | 49839 | 10513 | 1.42% |
| 2026-04-13 | 21.05 | 21.06 | -0.14 | -0.66% | 20.91 | 21.16 | 50485 | 10616 | 1.43% |
| 2026-04-10 | 21.25 | 21.20 | 0.08 | 0.38% | 21.16 | 21.53 | 54556 | 11656 | 1.55% |
| 2026-04-09 | 21.03 | 21.12 | -0.12 | -0.56% | 20.94 | 21.22 | 61072 | 12881 | 1.74% |
| 2026-04-08 | 20.60 | 21.24 | 1.06 | 5.25% | 20.59 | 21.27 | 90373 | 18960 | 2.57% |
| 2026-04-07 | 20.25 | 20.18 | 0.02 | 0.10% | 20.02 | 20.33 | 34489 | 6956 | 0.98% |
| 2026-04-03 | 20.53 | 20.16 | -0.29 | -1.42% | 20.01 | 20.59 | 47743 | 9678 | 1.36% |
| 2026-04-02 | 20.46 | 20.45 | -0.16 | -0.78% | 20.26 | 20.69 | 60697 | 12410 | 1.72% |
| 2026-04-01 | 20.65 | 20.61 | 0.25 | 1.23% | 20.39 | 20.70 | 56368 | 11586 | 1.60% |
| 2026-03-31 | 20.52 | 20.36 | -0.15 | -0.73% | 20.28 | 20.65 | 45701 | 9337 | 1.30% |
| 2026-03-30 | 20.03 | 20.51 | 0.29 | 1.43% | 19.75 | 20.55 | 58411 | 11782 | 1.66% |
| 2026-03-27 | 19.88 | 20.22 | 0.06 | 0.30% | 19.87 | 20.29 | 50319 | 10132 | 1.43% |
| 2026-03-26 | 20.36 | 20.16 | -0.15 | -0.74% | 20.09 | 20.67 | 64823 | 13192 | 1.84% |
| 2026-03-25 | 19.71 | 20.31 | 0.69 | 3.52% | 19.69 | 20.39 | 79060 | 15870 | 2.25% |
| 2026-03-24 | 19.67 | 19.62 | 0.25 | 1.29% | 19.28 | 19.76 | 55517 | 10829 | 1.58% |
| 2026-03-23 | 20.18 | 19.37 | -1.01 | -4.96% | 19.21 | 20.31 | 97549 | 19269 | 2.77% |
| 2026-03-20 | 20.90 | 20.38 | -0.53 | -2.53% | 20.37 | 21.10 | 73677 | 15199 | 2.09% |
| 2026-03-19 | 20.90 | 20.91 | -0.23 | -1.09% | 20.70 | 21.13 | 79057 | 16527 | 2.25% |
| 2026-03-18 | 20.95 | 21.14 | 0.22 | 1.05% | 20.76 | 21.20 | 58153 | 12201 | 1.65% |
| 2026-03-17 | 21.21 | 20.92 | -0.24 | -1.13% | 20.89 | 21.30 | 82962 | 17513 | 2.36% |
| 2026-03-16 | 21.50 | 21.16 | -0.58 | -2.67% | 20.82 | 21.56 | 127594 | 26884 | 3.63% |
| 2026-03-13 | 21.31 | 21.74 | 0.46 | 2.16% | 21.31 | 22.27 | 146634 | 32088 | 4.17% |