当前时间：2026-06-17 02:25:52 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 | 20.93 | 20.90 | -0.03 | -0.14% | 20.33 | 21.06 | 28342 | 5859 | 3.22% |
| 2026-06-15 | 20.75 | 20.93 | 0.43 | 2.10% | 20.45 | 21.20 | 33223 | 6909 | 3.78% |
| 2026-06-12 | 20.34 | 20.50 | 0.38 | 1.89% | 20.05 | 20.64 | 26608 | 5424 | 3.03% |
| 2026-06-11 | 20.42 | 20.12 | -0.43 | -2.09% | 19.80 | 20.51 | 27479 | 5524 | 3.13% |
| 2026-06-10 | 20.73 | 20.55 | -0.50 | -2.38% | 20.06 | 20.98 | 31506 | 6445 | 3.58% |
| 2026-06-09 | 21.48 | 21.05 | 0.07 | 0.33% | 20.66 | 21.49 | 26985 | 5653 | 3.07% |
| 2026-06-08 | 21.39 | 20.98 | -0.75 | -3.45% | 20.61 | 21.95 | 33559 | 7122 | 3.82% |
| 2026-06-05 | 21.76 | 21.73 | -0.02 | -0.09% | 21.27 | 22.16 | 28883 | 6280 | 3.29% |
| 2026-06-04 | 22.13 | 21.75 | -0.35 | -1.58% | 21.53 | 22.20 | 23128 | 5043 | 2.63% |
| 2026-06-03 | 22.19 | 22.10 | -0.33 | -1.47% | 21.79 | 22.37 | 29218 | 6453 | 3.32% |
| 2026-06-02 | 22.34 | 22.43 | 0.09 | 0.40% | 21.36 | 22.60 | 41648 | 9166 | 4.74% |
| 2026-06-01 | 22.09 | 22.34 | 0.10 | 0.45% | 22.08 | 22.87 | 29274 | 6579 | 3.33% |
| 2026-05-29 | 23.35 | 22.24 | -1.12 | -4.79% | 22.11 | 23.67 | 34807 | 7865 | 3.96% |
| 2026-05-28 | 23.26 | 23.36 | 0.11 | 0.47% | 22.80 | 23.62 | 30661 | 7112 | 3.49% |
| 2026-05-27 | 23.80 | 23.25 | -0.55 | -2.31% | 23.06 | 24.22 | 34003 | 7951 | 3.87% |
| 2026-05-26 | 24.54 | 23.80 | -0.89 | -3.60% | 23.53 | 24.54 | 43519 | 10386 | 4.95% |
| 2026-05-25 | 25.17 | 24.69 | -0.48 | -1.91% | 24.20 | 25.80 | 36962 | 9135 | 4.21% |
| 2026-05-22 | 24.82 | 25.17 | 0.55 | 2.23% | 24.42 | 25.38 | 34879 | 8694 | 3.97% |
| 2026-05-21 | 25.48 | 24.62 | -1.17 | -4.54% | 24.60 | 26.31 | 62165 | 15949 | 7.07% |
| 2026-05-20 | 27.38 | 25.79 | -1.83 | -6.63% | 25.65 | 27.38 | 93175 | 24398 | 10.60% |
| 2026-05-19 | 27.84 | 27.62 | 0.61 | 2.26% | 27.37 | 29.20 | 113808 | 31987 | 12.95% |
| 2026-05-18 | 27.56 | 27.01 | -0.49 | -1.78% | 26.91 | 27.56 | 29508 | 8000 | 3.36% |
| 2026-05-15 | 27.62 | 27.50 | -0.21 | -0.76% | 27.23 | 28.18 | 31515 | 8735 | 3.59% |
| 2026-05-14 | 28.87 | 27.71 | -1.14 | -3.95% | 27.71 | 29.04 | 37859 | 10668 | 4.31% |
| 2026-05-13 | 28.49 | 28.85 | 0.23 | 0.80% | 28.30 | 29.11 | 32196 | 9279 | 3.66% |
| 2026-05-12 | 29.06 | 28.62 | -0.29 | -1.00% | 28.26 | 29.36 | 34248 | 9810 | 3.90% |
| 2026-05-11 | 28.80 | 28.91 | 0.02 | 0.07% | 28.33 | 29.06 | 46461 | 13350 | 5.29% |
| 2026-05-08 | 28.65 | 28.89 | 0.49 | 1.73% | 28.21 | 28.92 | 45772 | 13134 | 5.21% |
| 2026-05-07 | 27.87 | 28.40 | 0.58 | 2.08% | 27.70 | 28.50 | 44565 | 12605 | 5.07% |
| 2026-05-06 | 27.28 | 27.82 | 0.54 | 1.98% | 27.23 | 28.28 | 40407 | 11221 | 4.60% |
| 2026-04-30 | 27.04 | 27.28 | 0.30 | 1.11% | 26.81 | 27.31 | 27164 | 7349 | 3.09% |
| 2026-04-29 | 26.48 | 26.98 | 0.48 | 1.81% | 26.37 | 27.29 | 24842 | 6683 | 2.83% |
| 2026-04-28 | 27.40 | 26.50 | -0.98 | -3.57% | 26.29 | 27.41 | 35996 | 9610 | 4.10% |
| 2026-04-27 | 26.73 | 27.48 | 0.80 | 3.00% | 26.57 | 27.64 | 41631 | 11369 | 4.74% |
| 2026-04-24 | 26.95 | 26.68 | -0.49 | -1.80% | 26.51 | 27.38 | 27542 | 7367 | 3.13% |
| 2026-04-23 | 27.62 | 27.17 | -0.59 | -2.13% | 26.93 | 28.20 | 34834 | 9530 | 3.96% |
| 2026-04-22 | 27.56 | 27.76 | -0.07 | -0.25% | 27.23 | 27.84 | 31036 | 8556 | 3.53% |
| 2026-04-21 | 28.22 | 27.83 | -0.54 | -1.90% | 27.55 | 28.52 | 41007 | 11404 | 4.66% |
| 2026-04-20 | 28.15 | 28.37 | 0.19 | 0.67% | 27.98 | 28.47 | 28291 | 7997 | 3.22% |
| 2026-04-17 | 28.34 | 28.18 | -0.30 | -1.05% | 27.85 | 28.40 | 33467 | 9399 | 3.81% |
| 2026-04-16 | 28.16 | 28.48 | 0.34 | 1.21% | 27.80 | 28.58 | 35547 | 10031 | 4.04% |
| 2026-04-15 | 28.84 | 28.14 | -0.50 | -1.75% | 28.02 | 28.84 | 33499 | 9508 | 3.81% |
| 2026-04-14 | 28.41 | 28.64 | 0.47 | 1.67% | 28.10 | 28.64 | 35986 | 10180 | 4.09% |
| 2026-04-13 | 27.78 | 28.17 | 0.17 | 0.61% | 27.66 | 28.33 | 33243 | 9336 | 3.78% |
| 2026-04-10 | 27.90 | 28.00 | 0.30 | 1.08% | 27.72 | 28.38 | 36099 | 10147 | 4.11% |
| 2026-04-09 | 28.22 | 27.70 | -0.82 | -2.88% | 27.63 | 28.31 | 36969 | 10293 | 4.21% |
| 2026-04-08 | 27.80 | 28.52 | 1.29 | 4.74% | 27.69 | 28.53 | 47459 | 13364 | 5.40% |
| 2026-04-07 | 26.56 | 27.23 | 0.72 | 2.72% | 26.56 | 27.55 | 46782 | 12721 | 5.32% |
| 2026-04-03 | 27.71 | 26.51 | -1.27 | -4.57% | 26.46 | 27.77 | 64959 | 17474 | 7.39% |
| 2026-04-02 | 29.20 | 27.78 | -0.49 | -1.73% | 27.57 | 29.80 | 87395 | 24874 | 9.94% |
| 2026-04-01 | 27.99 | 28.27 | 0.79 | 2.87% | 27.70 | 28.28 | 39863 | 11180 | 4.53% |
| 2026-03-31 | 28.12 | 27.48 | -0.64 | -2.28% | 27.41 | 28.29 | 36648 | 10212 | 4.17% |
| 2026-03-30 | 27.66 | 28.12 | -0.02 | -0.07% | 27.59 | 28.19 | 29928 | 8345 | 3.40% |
| 2026-03-27 | 27.28 | 28.14 | 0.52 | 1.88% | 27.16 | 28.26 | 39174 | 10941 | 4.46% |
| 2026-03-26 | 28.55 | 27.62 | -0.88 | -3.09% | 27.52 | 28.92 | 39058 | 10944 | 4.44% |
| 2026-03-25 | 28.25 | 28.50 | 0.32 | 1.14% | 28.00 | 28.65 | 44542 | 12644 | 5.07% |
| 2026-03-24 | 27.79 | 28.18 | 0.95 | 3.49% | 27.18 | 28.22 | 51508 | 14271 | 5.86% |
| 2026-03-23 | 28.50 | 27.23 | -2.00 | -6.84% | 26.89 | 28.88 | 66528 | 18536 | 7.57% |
| 2026-03-20 | 30.94 | 29.23 | -1.59 | -5.16% | 29.23 | 31.13 | 61635 | 18430 | 7.01% |
| 2026-03-19 | 32.08 | 30.82 | -1.64 | -5.05% | 30.60 | 32.10 | 66996 | 20844 | 7.62% |
| 2026-03-18 | 32.43 | 32.46 | 0.05 | 0.15% | 32.01 | 33.07 | 53651 | 17373 | 6.10% |
| 2026-03-17 | 33.49 | 32.41 | -1.41 | -4.17% | 32.40 | 34.35 | 103703 | 34473 | 11.80% |
| 2026-03-16 | 34.70 | 33.82 | -0.99 | -2.84% | 33.50 | 36.20 | 157973 | 54946 | 17.97% |
| 2026-03-13 | 34.01 | 34.81 | 0.46 | 1.34% | 32.79 | 36.37 | 177038 | 61230 | 20.14% |
| 2026-03-12 | 34.11 | 34.35 | -0.41 | -1.18% | 33.78 | 34.90 | 90667 | 31110 | 10.31% |
| 2026-03-11 | 34.54 | 34.76 | 0.38 | 1.11% | 34.10 | 35.98 | 157114 | 55104 | 17.87% |
| 2026-03-10 | 34.60 | 34.38 | 0.24 | 0.70% | 33.90 | 34.78 | 65715 | 22528 | 7.48% |
| 2026-03-09 | 32.59 | 34.14 | -0.01 | -0.03% | 32.59 | 34.22 | 84831 | 28622 | 9.65% |