当前时间：2026-06-17 05:20:14 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 | 20.78 | 20.56 | -0.18 | -0.87% | 20.42 | 21.18 | 158336 | 32781 | 3.49% |
| 2026-06-15 | 21.00 | 20.74 | -0.31 | -1.47% | 20.40 | 21.04 | 181438 | 37506 | 4.00% |
| 2026-06-12 | 20.39 | 21.05 | 0.67 | 3.29% | 19.82 | 21.35 | 269195 | 55624 | 5.94% |
| 2026-06-11 | 21.33 | 20.38 | -1.49 | -6.81% | 20.27 | 21.50 | 275871 | 57075 | 6.08% |
| 2026-06-10 | 22.87 | 21.87 | -0.35 | -1.58% | 21.87 | 23.46 | 223755 | 50568 | 4.93% |
| 2026-06-09 | 23.37 | 22.22 | -1.35 | -5.73% | 21.96 | 23.62 | 301210 | 67797 | 6.64% |
| 2026-06-08 | 23.34 | 23.57 | -1.25 | -5.04% | 23.34 | 25.08 | 234954 | 56820 | 5.18% |
| 2026-06-05 | 25.59 | 24.82 | 0.29 | 1.18% | 23.95 | 26.49 | 419562 | 105904 | 9.25% |
| 2026-06-04 | 24.71 | 24.53 | -0.43 | -1.72% | 24.21 | 25.42 | 225320 | 55768 | 4.97% |
| 2026-06-03 | 23.70 | 24.96 | 1.03 | 4.30% | 23.39 | 25.26 | 333955 | 81849 | 7.36% |
| 2026-06-02 | 24.56 | 23.93 | -0.82 | -3.31% | 23.41 | 24.70 | 210419 | 50304 | 4.64% |
| 2026-06-01 | 25.78 | 24.75 | -1.03 | -4.00% | 24.43 | 26.00 | 383329 | 95741 | 8.45% |
| 2026-05-29 | 23.58 | 25.78 | 2.19 | 9.28% | 23.16 | 28.31 | 602261 | 156340 | 13.28% |
| 2026-05-28 | 24.00 | 23.59 | -0.33 | -1.38% | 22.92 | 24.00 | 138822 | 32439 | 3.06% |
| 2026-05-27 | 24.60 | 23.92 | -0.28 | -1.16% | 23.57 | 24.60 | 126481 | 30174 | 2.79% |
| 2026-05-26 | 24.90 | 24.20 | -0.92 | -3.66% | 23.86 | 24.90 | 182985 | 44352 | 4.03% |
| 2026-05-25 | 26.50 | 25.12 | -1.10 | -4.20% | 24.75 | 26.50 | 207210 | 52377 | 4.57% |
| 2026-05-22 | 26.20 | 26.22 | -0.10 | -0.38% | 25.20 | 26.99 | 237481 | 61692 | 5.24% |
| 2026-05-21 | 26.37 | 26.32 | -0.26 | -0.98% | 26.12 | 27.69 | 241473 | 65113 | 5.32% |
| 2026-05-20 | 26.55 | 26.58 | -0.09 | -0.34% | 26.23 | 27.00 | 125602 | 33355 | 2.77% |
| 2026-05-19 | 26.78 | 26.67 | 0.25 | 0.95% | 26.20 | 27.30 | 163483 | 43643 | 3.60% |
| 2026-05-18 | 26.91 | 26.42 | -0.71 | -2.62% | 26.23 | 27.09 | 148684 | 39431 | 3.28% |
| 2026-05-15 | 27.44 | 27.13 | -0.52 | -1.88% | 26.51 | 27.93 | 192873 | 52298 | 4.25% |
| 2026-05-14 | 28.18 | 27.65 | -0.53 | -1.88% | 27.60 | 28.90 | 211884 | 59442 | 4.67% |
| 2026-05-13 | 27.98 | 28.18 | 0.29 | 1.04% | 27.04 | 28.48 | 210949 | 59027 | 4.65% |
| 2026-05-12 | 28.85 | 27.89 | -1.09 | -3.76% | 27.81 | 28.98 | 274286 | 77537 | 6.05% |
| 2026-05-11 | 27.91 | 28.98 | 1.06 | 3.80% | 27.91 | 29.50 | 410715 | 118380 | 9.06% |
| 2026-05-08 | 28.80 | 27.92 | -0.74 | -2.58% | 27.68 | 28.92 | 217682 | 61199 | 4.80% |
| 2026-05-07 | 28.56 | 28.66 | -0.15 | -0.52% | 28.39 | 28.93 | 204388 | 58559 | 4.51% |
| 2026-05-06 | 27.30 | 28.81 | 1.18 | 4.27% | 27.30 | 28.90 | 316710 | 90378 | 6.98% |
| 2026-04-30 | 27.75 | 27.63 | -0.22 | -0.79% | 27.50 | 28.24 | 207402 | 57635 | 4.57% |
| 2026-04-29 | 27.08 | 27.85 | 0.24 | 0.87% | 26.51 | 28.32 | 274304 | 76085 | 6.05% |
| 2026-04-28 | 27.93 | 27.61 | 0.10 | 0.36% | 27.30 | 29.17 | 333659 | 94012 | 7.36% |
| 2026-04-27 | 27.99 | 27.51 | -0.56 | -2.00% | 27.41 | 28.37 | 256936 | 71292 | 5.66% |
| 2026-04-24 | 28.41 | 28.07 | -0.79 | -2.74% | 27.72 | 28.88 | 278821 | 78690 | 6.15% |
| 2026-04-23 | 29.40 | 28.86 | -0.85 | -2.86% | 28.30 | 30.20 | 361697 | 105644 | 7.97% |
| 2026-04-22 | 29.43 | 29.71 | -0.16 | -0.54% | 28.68 | 29.85 | 346198 | 101224 | 7.63% |
| 2026-04-21 | 30.36 | 29.87 | -0.75 | -2.45% | 29.56 | 31.24 | 364941 | 110036 | 8.04% |
| 2026-04-20 | 30.01 | 30.62 | 0.29 | 0.96% | 29.65 | 30.88 | 363167 | 110864 | 8.01% |
| 2026-04-17 | 30.94 | 30.33 | -1.18 | -3.74% | 30.01 | 31.36 | 458781 | 139619 | 10.11% |
| 2026-04-16 | 31.81 | 31.51 | -0.88 | -2.72% | 30.00 | 31.89 | 569284 | 177199 | 12.55% |
| 2026-04-15 | 31.88 | 32.39 | 1.12 | 3.58% | 30.31 | 34.00 | 890622 | 288645 | 19.63% |
| 2026-04-14 | 29.56 | 31.27 | 1.89 | 6.43% | 29.11 | 31.27 | 641910 | 193234 | 14.15% |
| 2026-04-13 | 29.04 | 29.38 | 0.46 | 1.59% | 28.43 | 29.82 | 414251 | 120680 | 9.13% |
| 2026-04-10 | 28.86 | 28.92 | 0.06 | 0.21% | 28.38 | 29.51 | 419381 | 121573 | 9.24% |
| 2026-04-09 | 30.30 | 28.86 | -1.53 | -5.03% | 28.51 | 30.73 | 551300 | 161863 | 12.15% |
| 2026-04-08 | 30.79 | 30.39 | 0.18 | 0.60% | 29.67 | 31.30 | 601032 | 181882 | 13.25% |
| 2026-04-07 | 31.21 | 30.21 | -1.31 | -4.16% | 29.88 | 31.71 | 598519 | 182641 | 13.19% |
| 2026-04-03 | 31.14 | 31.52 | -1.41 | -4.28% | 31.14 | 33.19 | 665180 | 212966 | 14.66% |
| 2026-04-02 | 32.59 | 32.93 | 0.33 | 1.01% | 31.11 | 34.63 | 879737 | 287218 | 19.39% |
| 2026-04-01 | 29.50 | 32.60 | 2.57 | 8.56% | 28.91 | 34.98 | 1093023 | 346378 | 24.09% |
| 2026-03-31 | 28.77 | 30.03 | 1.26 | 4.38% | 28.68 | 30.54 | 815938 | 240839 | 17.99% |
| 2026-03-30 | 28.45 | 28.77 | 1.01 | 3.64% | 28.21 | 30.19 | 868126 | 252406 | 19.14% |
| 2026-03-27 | 22.98 | 27.76 | 4.63 | 20.02% | 22.87 | 27.76 | 557081 | 144160 | 12.28% |
| 2026-03-26 | 23.55 | 23.13 | -0.47 | -1.99% | 23.04 | 24.00 | 88268 | 20750 | 1.95% |
| 2026-03-25 | 23.40 | 23.60 | 0.28 | 1.20% | 23.17 | 23.79 | 93700 | 22071 | 2.07% |
| 2026-03-24 | 23.17 | 23.32 | 0.75 | 3.32% | 22.70 | 23.58 | 171907 | 39819 | 3.79% |
| 2026-03-23 | 23.50 | 22.57 | -1.48 | -6.15% | 22.44 | 23.94 | 135659 | 31387 | 2.99% |
| 2026-03-20 | 24.79 | 24.05 | -0.82 | -3.30% | 24.00 | 25.28 | 90566 | 22197 | 2.00% |
| 2026-03-19 | 24.98 | 24.87 | -0.46 | -1.82% | 24.68 | 25.29 | 76093 | 18962 | 1.68% |
| 2026-03-18 | 25.41 | 25.33 | 0.18 | 0.72% | 24.68 | 25.45 | 99187 | 24834 | 2.19% |
| 2026-03-17 | 25.63 | 25.15 | -0.33 | -1.30% | 25.09 | 26.25 | 132556 | 33862 | 2.92% |
| 2026-03-16 | 25.45 | 25.48 | -0.01 | -0.04% | 25.30 | 26.08 | 109544 | 28131 | 2.41% |
| 2026-03-13 | 24.85 | 25.49 | 0.37 | 1.47% | 24.65 | 26.80 | 227136 | 58717 | 5.01% |
| 2026-03-12 | 25.72 | 25.12 | -0.78 | -3.01% | 24.96 | 25.86 | 83017 | 20962 | 1.83% |
| 2026-03-11 | 26.25 | 25.90 | -0.35 | -1.33% | 25.67 | 26.42 | 81344 | 21054 | 1.79% |
| 2026-03-10 | 25.79 | 26.25 | 0.55 | 2.14% | 25.77 | 26.68 | 103416 | 27150 | 2.28% |
| 2026-03-09 | 25.40 | 25.70 | -0.15 | -0.58% | 25.20 | 26.09 | 96957 | 24916 | 2.14% |