当前时间：2026-06-29 11:20:39 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 | 19.16 | 19.14 | 0.00 | 0.00% | 18.63 | 19.44 | 42273 | 8069 | 0.80% |
| 2026-06-25 | 18.82 | 19.14 | 0.08 | 0.42% | 18.40 | 19.27 | 53126 | 9995 | 1.01% |
| 2026-06-24 | 19.69 | 19.06 | -0.64 | -3.25% | 18.90 | 20.20 | 67199 | 12999 | 1.28% |
| 2026-06-23 | 19.70 | 19.70 | -0.11 | -0.56% | 19.63 | 20.40 | 63892 | 12775 | 1.22% |
| 2026-06-22 | 20.40 | 19.81 | -1.47 | -6.91% | 19.41 | 20.60 | 97724 | 19385 | 1.86% |
| 2026-06-18 | 20.76 | 21.28 | 0.08 | 0.38% | 20.11 | 21.65 | 91048 | 19037 | 1.73% |
| 2026-06-17 | 20.28 | 21.20 | 0.81 | 3.97% | 19.88 | 21.50 | 54215 | 11052 | 1.03% |
| 2026-06-16 | 20.37 | 20.39 | -0.08 | -0.39% | 20.05 | 20.63 | 27184 | 5483 | 0.52% |
| 2026-06-15 | 20.38 | 20.47 | 0.10 | 0.49% | 20.17 | 20.61 | 33784 | 6876 | 0.64% |
| 2026-06-12 | 20.05 | 20.37 | 0.41 | 2.05% | 19.83 | 20.65 | 34635 | 7029 | 0.66% |
| 2026-06-11 | 20.23 | 19.96 | -0.47 | -2.30% | 19.70 | 20.48 | 28632 | 5704 | 0.54% |
| 2026-06-10 | 20.19 | 20.43 | 0.23 | 1.14% | 19.88 | 20.48 | 34280 | 6923 | 0.65% |
| 2026-06-09 | 20.48 | 20.20 | -0.15 | -0.74% | 20.00 | 20.48 | 28934 | 5832 | 0.55% |
| 2026-06-08 | 20.70 | 20.35 | -0.73 | -3.46% | 20.07 | 21.13 | 39318 | 8042 | 0.75% |
| 2026-06-05 | 20.77 | 21.08 | 0.35 | 1.69% | 20.71 | 21.39 | 45402 | 9577 | 0.86% |
| 2026-06-04 | 20.52 | 20.73 | 0.12 | 0.58% | 20.05 | 20.92 | 39305 | 8092 | 0.75% |
| 2026-06-03 | 21.05 | 20.61 | -0.40 | -1.90% | 20.37 | 21.06 | 44981 | 9279 | 0.86% |
| 2026-06-02 | 21.80 | 21.01 | -0.81 | -3.71% | 21.00 | 21.89 | 40576 | 8610 | 0.77% |
| 2026-06-01 | 21.90 | 21.82 | 0.01 | 0.05% | 21.79 | 22.26 | 34965 | 7674 | 0.67% |
| 2026-05-29 | 22.74 | 22.38 | -0.35 | -1.54% | 22.18 | 22.90 | 51674 | 11584 | 0.98% |
| 2026-05-28 | 23.43 | 22.73 | -0.64 | -2.74% | 22.49 | 23.48 | 49423 | 11305 | 0.94% |
| 2026-05-27 | 23.03 | 23.37 | 0.30 | 1.30% | 22.61 | 23.43 | 60252 | 13913 | 1.15% |
| 2026-05-26 | 22.82 | 23.07 | 0.15 | 0.65% | 22.77 | 23.35 | 43423 | 9997 | 0.83% |
| 2026-05-25 | 22.83 | 22.92 | 0.10 | 0.44% | 22.57 | 23.46 | 56066 | 12897 | 1.07% |
| 2026-05-22 | 22.21 | 22.82 | 0.72 | 3.26% | 22.04 | 22.90 | 55284 | 12470 | 1.05% |
| 2026-05-21 | 22.50 | 22.10 | -0.37 | -1.65% | 22.10 | 22.99 | 66375 | 14999 | 1.26% |
| 2026-05-20 | 22.66 | 22.47 | 0.08 | 0.36% | 21.67 | 22.68 | 76715 | 16982 | 1.46% |
| 2026-05-19 | 22.41 | 22.39 | -0.05 | -0.22% | 22.06 | 22.65 | 37851 | 8441 | 0.72% |
| 2026-05-18 | 22.68 | 22.44 | -0.40 | -1.75% | 22.12 | 22.80 | 50776 | 11341 | 0.97% |
| 2026-05-15 | 22.94 | 22.84 | -0.10 | -0.44% | 22.55 | 23.08 | 49524 | 11296 | 0.94% |
| 2026-05-14 | 23.39 | 22.94 | -0.49 | -2.09% | 22.90 | 23.40 | 53854 | 12424 | 1.02% |
| 2026-05-13 | 23.88 | 23.43 | -0.38 | -1.60% | 23.40 | 24.03 | 59698 | 14033 | 1.14% |
| 2026-05-12 | 24.46 | 23.81 | -0.54 | -2.22% | 23.77 | 24.47 | 61883 | 14826 | 1.18% |
| 2026-05-11 | 24.51 | 24.35 | -0.40 | -1.62% | 23.77 | 24.59 | 92784 | 22380 | 1.77% |
| 2026-05-08 | 24.83 | 24.75 | -0.17 | -0.68% | 24.40 | 25.12 | 71562 | 17648 | 1.36% |
| 2026-05-07 | 24.96 | 24.92 | -0.04 | -0.16% | 24.56 | 25.05 | 67612 | 16731 | 1.29% |
| 2026-05-06 | 24.67 | 24.96 | 0.31 | 1.26% | 24.66 | 25.50 | 94311 | 23670 | 1.79% |
| 2026-04-30 | 25.00 | 24.65 | -0.69 | -2.72% | 24.43 | 25.13 | 71857 | 17784 | 1.37% |
| 2026-04-29 | 24.89 | 25.34 | 1.21 | 5.01% | 24.70 | 25.39 | 118237 | 29674 | 2.25% |
| 2026-04-28 | 24.51 | 24.13 | -0.47 | -1.91% | 24.00 | 25.04 | 69646 | 17021 | 1.33% |
| 2026-04-27 | 25.02 | 24.60 | -0.53 | -2.11% | 24.54 | 25.24 | 80746 | 19992 | 1.54% |
| 2026-04-24 | 25.37 | 25.13 | -0.44 | -1.72% | 25.10 | 25.50 | 72806 | 18397 | 1.39% |
| 2026-04-23 | 25.59 | 25.57 | -0.22 | -0.85% | 25.46 | 26.22 | 101869 | 26209 | 1.94% |
| 2026-04-22 | 26.53 | 25.79 | -1.10 | -4.09% | 25.70 | 26.88 | 142070 | 36902 | 2.70% |
| 2026-04-21 | 26.00 | 26.89 | 0.28 | 1.05% | 25.84 | 27.06 | 127973 | 34100 | 2.43% |
| 2026-04-20 | 26.65 | 26.61 | 0.08 | 0.30% | 25.81 | 28.77 | 244349 | 65732 | 4.65% |
| 2026-04-17 | 25.96 | 26.53 | 0.31 | 1.18% | 25.77 | 26.99 | 137229 | 36284 | 2.61% |
| 2026-04-16 | 26.00 | 26.22 | 0.34 | 1.31% | 25.60 | 26.42 | 155685 | 40552 | 2.96% |
| 2026-04-15 | 26.51 | 25.88 | 0.70 | 2.78% | 25.48 | 27.00 | 235753 | 61614 | 4.49% |
| 2026-04-14 | 24.00 | 25.18 | 1.03 | 4.27% | 23.57 | 25.30 | 207164 | 50929 | 3.94% |
| 2026-04-13 | 24.59 | 24.15 | 0.34 | 1.43% | 24.04 | 25.54 | 222604 | 55287 | 4.24% |
| 2026-04-10 | 23.80 | 23.81 | 0.09 | 0.38% | 23.55 | 24.27 | 123501 | 29425 | 2.35% |
| 2026-04-09 | 24.35 | 23.72 | -1.18 | -4.74% | 23.61 | 25.02 | 193489 | 46645 | 3.68% |
| 2026-04-08 | 24.85 | 24.90 | 0.37 | 1.51% | 24.38 | 25.89 | 206560 | 51386 | 3.93% |
| 2026-04-07 | 25.66 | 24.53 | -1.43 | -5.51% | 23.97 | 25.76 | 199467 | 49459 | 3.80% |
| 2026-04-03 | 26.00 | 25.96 | -0.04 | -0.15% | 25.60 | 28.77 | 328464 | 88889 | 6.25% |
| 2026-04-02 | 24.11 | 26.00 | 1.48 | 6.04% | 24.03 | 27.51 | 236150 | 60834 | 4.49% |
| 2026-04-01 | 23.97 | 24.52 | 0.44 | 1.83% | 23.63 | 24.53 | 100370 | 24245 | 1.91% |
| 2026-03-31 | 23.78 | 24.08 | 0.30 | 1.26% | 23.54 | 24.39 | 83749 | 20031 | 1.59% |
| 2026-03-30 | 22.42 | 23.78 | 1.23 | 5.45% | 22.42 | 24.40 | 116296 | 27428 | 2.21% |
| 2026-03-27 | 21.61 | 22.55 | 0.56 | 2.55% | 21.54 | 23.18 | 89242 | 20231 | 1.70% |
| 2026-03-26 | 22.99 | 21.99 | -1.18 | -5.09% | 21.82 | 22.99 | 88741 | 19660 | 1.69% |
| 2026-03-25 | 21.01 | 23.17 | 2.17 | 10.33% | 20.90 | 23.21 | 75723 | 16704 | 1.44% |
| 2026-03-24 | 20.43 | 21.00 | 0.82 | 4.06% | 20.40 | 21.00 | 30636 | 6343 | 0.58% |
| 2026-03-23 | 21.10 | 20.18 | -1.12 | -5.26% | 20.05 | 21.14 | 42025 | 8616 | 0.80% |