当前时间：2026-06-29 14:54:55 星期一交易中
| 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 | 19.17 | 18.67 | -0.51 | -2.66% | 18.49 | 19.17 | 22654 | 4236 | 1.97% |
| 2026-06-25 | 19.13 | 19.18 | -0.10 | -0.52% | 18.89 | 19.64 | 25866 | 4965 | 2.25% |
| 2026-06-24 | 20.03 | 19.28 | -0.73 | -3.65% | 19.22 | 20.45 | 25139 | 4921 | 2.19% |
| 2026-06-23 | 19.60 | 20.01 | 0.23 | 1.16% | 19.50 | 20.51 | 24683 | 4967 | 2.15% |
| 2026-06-22 | 19.53 | 19.78 | 0.26 | 1.33% | 18.80 | 19.80 | 25075 | 4843 | 2.19% |
| 2026-06-18 | 19.62 | 19.52 | -0.36 | -1.81% | 19.48 | 19.96 | 13715 | 2693 | 1.20% |
| 2026-06-17 | 20.44 | 19.88 | -0.51 | -2.50% | 19.76 | 20.44 | 20963 | 4182 | 1.83% |
| 2026-06-16 | 20.46 | 20.39 | -0.11 | -0.54% | 20.01 | 20.57 | 17785 | 3610 | 1.55% |
| 2026-06-15 | 20.44 | 20.50 | 0.08 | 0.39% | 20.33 | 20.89 | 20172 | 4149 | 1.76% |
| 2026-06-12 | 19.98 | 20.42 | 0.60 | 3.03% | 19.86 | 20.59 | 24799 | 5041 | 2.16% |
| 2026-06-11 | 19.80 | 19.82 | -0.16 | -0.80% | 19.45 | 20.02 | 19450 | 3834 | 1.70% |
| 2026-06-10 | 20.24 | 19.98 | -0.37 | -1.82% | 19.69 | 20.43 | 22825 | 4562 | 1.99% |
| 2026-06-09 | 20.07 | 20.35 | 0.31 | 1.55% | 19.95 | 20.57 | 22957 | 4652 | 2.00% |
| 2026-06-08 | 20.50 | 20.04 | -0.72 | -3.47% | 19.88 | 21.07 | 30282 | 6198 | 2.64% |
| 2026-06-05 | 20.55 | 20.76 | 0.21 | 1.02% | 20.27 | 21.15 | 33303 | 6894 | 2.90% |
| 2026-06-04 | 21.30 | 20.55 | -0.79 | -3.70% | 20.37 | 21.63 | 44727 | 9320 | 3.90% |
| 2026-06-03 | 21.66 | 21.34 | -0.49 | -2.24% | 21.10 | 21.81 | 31687 | 6732 | 2.76% |
| 2026-06-02 | 22.19 | 21.83 | -0.62 | -2.76% | 21.70 | 22.25 | 40181 | 8782 | 3.50% |
| 2026-06-01 | 21.31 | 22.45 | 0.84 | 3.89% | 21.00 | 22.45 | 52154 | 11406 | 4.55% |
| 2026-05-29 | 21.46 | 21.61 | 0.15 | 0.70% | 21.10 | 22.41 | 49001 | 10726 | 4.27% |
| 2026-05-28 | 22.48 | 22.06 | -0.59 | -2.60% | 21.78 | 22.60 | 53517 | 11829 | 4.66% |
| 2026-05-27 | 21.65 | 22.65 | 0.79 | 3.61% | 21.12 | 23.48 | 73665 | 16327 | 6.42% |
| 2026-05-26 | 22.47 | 21.86 | -0.61 | -2.71% | 21.57 | 22.58 | 28254 | 6202 | 2.46% |
| 2026-05-25 | 22.90 | 22.47 | -0.22 | -0.97% | 22.22 | 22.90 | 22785 | 5115 | 1.99% |
| 2026-05-22 | 22.49 | 22.69 | 0.19 | 0.84% | 22.29 | 22.88 | 20184 | 4566 | 1.76% |
| 2026-05-21 | 23.19 | 22.50 | -0.69 | -2.98% | 22.43 | 23.45 | 30184 | 6943 | 2.63% |
| 2026-05-20 | 23.50 | 23.19 | -0.34 | -1.44% | 23.00 | 23.55 | 26096 | 6049 | 2.27% |
| 2026-05-19 | 23.69 | 23.53 | -0.19 | -0.80% | 23.21 | 23.98 | 34404 | 8108 | 3.00% |
| 2026-05-18 | 23.55 | 23.72 | 0.17 | 0.72% | 23.32 | 23.77 | 28492 | 6712 | 2.48% |
| 2026-05-15 | 23.96 | 23.55 | -0.58 | -2.40% | 23.40 | 24.00 | 39560 | 9365 | 3.45% |
| 2026-05-14 | 24.26 | 24.13 | -0.05 | -0.21% | 24.05 | 24.66 | 38578 | 9390 | 3.36% |
| 2026-05-13 | 24.36 | 24.18 | -0.09 | -0.37% | 23.99 | 24.47 | 29043 | 7023 | 2.53% |
| 2026-05-12 | 24.68 | 24.27 | -0.63 | -2.53% | 24.15 | 24.88 | 36353 | 8867 | 3.17% |
| 2026-05-11 | 24.76 | 24.90 | 0.04 | 0.16% | 24.44 | 24.96 | 38111 | 9402 | 3.32% |
| 2026-05-08 | 24.45 | 24.86 | 0.57 | 2.35% | 24.28 | 24.97 | 48112 | 11872 | 4.19% |
| 2026-05-07 | 24.30 | 24.29 | -0.01 | -0.04% | 24.16 | 24.62 | 36157 | 8813 | 3.15% |
| 2026-05-06 | 24.01 | 24.30 | 0.26 | 1.08% | 23.98 | 24.43 | 37931 | 9185 | 3.31% |
| 2026-04-30 | 24.25 | 24.04 | -0.11 | -0.46% | 23.96 | 24.51 | 33195 | 8028 | 2.89% |
| 2026-04-29 | 23.83 | 24.15 | 0.31 | 1.30% | 23.76 | 24.37 | 43249 | 10451 | 3.77% |
| 2026-04-28 | 23.86 | 23.84 | -0.45 | -1.85% | 23.37 | 24.20 | 50932 | 12105 | 4.44% |
| 2026-04-27 | 23.71 | 24.29 | 0.50 | 2.10% | 23.52 | 24.32 | 44990 | 10769 | 3.92% |
| 2026-04-24 | 24.08 | 23.79 | -0.59 | -2.42% | 23.70 | 24.29 | 49821 | 11943 | 4.34% |
| 2026-04-23 | 23.92 | 24.38 | 0.38 | 1.58% | 23.85 | 25.16 | 79449 | 19506 | 6.92% |
| 2026-04-22 | 24.08 | 24.00 | 0.09 | 0.38% | 23.51 | 24.11 | 35487 | 8459 | 3.09% |
| 2026-04-21 | 24.10 | 23.91 | -0.16 | -0.66% | 23.72 | 24.46 | 40188 | 9635 | 3.50% |
| 2026-04-20 | 24.26 | 24.07 | -0.25 | -1.03% | 23.86 | 24.26 | 46228 | 11090 | 4.03% |
| 2026-04-17 | 23.95 | 24.32 | 0.29 | 1.21% | 23.90 | 24.50 | 66154 | 16047 | 5.77% |
| 2026-04-16 | 23.65 | 24.03 | 0.38 | 1.61% | 23.22 | 24.18 | 66908 | 15923 | 5.83% |
| 2026-04-15 | 23.30 | 23.65 | 0.44 | 1.90% | 23.11 | 23.91 | 52463 | 12335 | 4.57% |
| 2026-04-14 | 23.36 | 23.21 | 0.04 | 0.17% | 22.85 | 23.40 | 23876 | 5501 | 2.08% |
| 2026-04-13 | 23.22 | 23.17 | -0.15 | -0.64% | 23.04 | 23.28 | 18458 | 4270 | 1.61% |
| 2026-04-10 | 23.09 | 23.32 | 0.37 | 1.61% | 23.09 | 23.57 | 24465 | 5720 | 2.13% |
| 2026-04-09 | 23.57 | 22.95 | -0.67 | -2.84% | 22.89 | 23.64 | 25982 | 6019 | 2.26% |
| 2026-04-08 | 23.37 | 23.62 | 0.62 | 2.70% | 23.09 | 23.63 | 21662 | 5085 | 1.89% |
| 2026-04-07 | 22.64 | 23.00 | 0.36 | 1.59% | 22.64 | 23.08 | 25604 | 5860 | 2.23% |
| 2026-04-03 | 23.36 | 22.64 | -0.58 | -2.50% | 22.55 | 23.36 | 17999 | 4103 | 1.57% |
| 2026-04-02 | 23.51 | 23.22 | -0.41 | -1.74% | 23.05 | 23.76 | 18142 | 4239 | 1.58% |
| 2026-04-01 | 23.70 | 23.63 | 0.32 | 1.37% | 23.33 | 23.85 | 21144 | 4973 | 1.84% |
| 2026-03-31 | 23.95 | 23.31 | -0.26 | -1.10% | 23.17 | 24.11 | 23096 | 5458 | 2.01% |
| 2026-03-30 | 23.56 | 23.57 | -0.08 | -0.34% | 23.04 | 23.75 | 19936 | 4693 | 1.74% |
| 2026-03-27 | 23.10 | 23.65 | 0.50 | 2.16% | 22.92 | 23.71 | 20856 | 4903 | 1.82% |
| 2026-03-26 | 23.60 | 23.15 | -0.31 | -1.32% | 23.03 | 23.75 | 17725 | 4131 | 1.54% |
| 2026-03-25 | 23.23 | 23.46 | 0.40 | 1.73% | 23.16 | 23.52 | 19754 | 4621 | 1.72% |
| 2026-03-24 | 22.75 | 23.06 | 0.76 | 3.41% | 22.33 | 23.09 | 28586 | 6499 | 2.49% |
| 2026-03-23 | 23.00 | 22.30 | -1.11 | -4.74% | 22.05 | 23.12 | 32648 | 7386 | 2.85% |