当前时间：2026-06-07 09:15:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 19.33 | 19.53 | 0.07 | 0.36% | 19.00 | 19.98 | 47160 | 9177 | 3.89% |
| 2026-06-04 | 20.03 | 19.46 | -0.72 | -3.57% | 19.39 | 20.20 | 44561 | 8745 | 3.68% |
| 2026-06-03 | 20.20 | 20.18 | -0.02 | -0.10% | 19.84 | 20.85 | 49087 | 9929 | 4.05% |
| 2026-06-02 | 21.31 | 20.20 | -0.88 | -4.17% | 19.82 | 21.31 | 49918 | 10101 | 4.12% |
| 2026-06-01 | 20.90 | 21.08 | 0.12 | 0.57% | 20.85 | 21.41 | 36810 | 7772 | 3.04% |
| 2026-05-29 | 21.60 | 20.96 | -0.46 | -2.15% | 20.86 | 21.79 | 44943 | 9522 | 3.71% |
| 2026-05-28 | 21.36 | 21.42 | 0.16 | 0.75% | 20.95 | 21.76 | 39082 | 8320 | 3.22% |
| 2026-05-27 | 21.94 | 21.26 | -0.82 | -3.71% | 21.00 | 22.25 | 51883 | 11142 | 4.28% |
| 2026-05-26 | 23.15 | 22.08 | -0.83 | -3.62% | 21.70 | 23.15 | 50566 | 11178 | 4.17% |
| 2026-05-25 | 23.57 | 22.91 | -0.40 | -1.72% | 22.76 | 23.63 | 41940 | 9677 | 3.46% |
| 2026-05-22 | 22.79 | 23.31 | 0.69 | 3.05% | 22.43 | 23.83 | 56919 | 13222 | 4.70% |
| 2026-05-21 | 24.01 | 22.62 | -1.34 | -5.59% | 22.33 | 24.24 | 75218 | 17464 | 6.21% |
| 2026-05-20 | 23.61 | 23.96 | 0.33 | 1.40% | 23.54 | 24.28 | 47519 | 11365 | 3.92% |
| 2026-05-19 | 24.00 | 23.63 | -0.39 | -1.62% | 23.02 | 24.20 | 51207 | 12059 | 4.23% |
| 2026-05-18 | 23.68 | 24.02 | 0.32 | 1.35% | 23.68 | 24.58 | 53273 | 12828 | 4.40% |
| 2026-05-15 | 24.88 | 23.70 | -1.23 | -4.93% | 23.45 | 25.16 | 79984 | 19308 | 6.60% |
| 2026-05-14 | 24.67 | 24.93 | 0.30 | 1.22% | 24.43 | 25.77 | 70684 | 17657 | 5.83% |
| 2026-05-13 | 24.53 | 24.63 | -0.07 | -0.28% | 23.90 | 25.09 | 59973 | 14744 | 4.95% |
| 2026-05-12 | 24.83 | 24.70 | -0.35 | -1.40% | 24.58 | 25.88 | 75316 | 18933 | 6.21% |
| 2026-05-11 | 25.55 | 25.05 | -0.53 | -2.07% | 23.70 | 25.80 | 98056 | 24087 | 8.09% |
| 2026-05-08 | 24.41 | 25.58 | 1.10 | 4.49% | 24.23 | 25.66 | 82954 | 20856 | 6.84% |
| 2026-05-07 | 24.46 | 24.48 | 0.02 | 0.08% | 23.88 | 24.73 | 57747 | 14041 | 4.76% |
| 2026-05-06 | 24.56 | 24.46 | -0.23 | -0.93% | 24.14 | 24.87 | 61224 | 15006 | 5.05% |
| 2026-04-30 | 25.08 | 24.69 | -0.43 | -1.71% | 24.41 | 25.19 | 54798 | 13544 | 4.52% |
| 2026-04-29 | 25.17 | 25.12 | -0.30 | -1.18% | 25.01 | 25.65 | 58625 | 14803 | 4.84% |
| 2026-04-28 | 26.10 | 25.42 | -0.71 | -2.72% | 25.08 | 26.22 | 95143 | 24292 | 7.85% |
| 2026-04-27 | 23.69 | 26.13 | 2.26 | 9.47% | 23.38 | 27.32 | 188206 | 48073 | 15.53% |
| 2026-04-24 | 24.60 | 23.87 | -0.73 | -2.97% | 23.14 | 25.23 | 99491 | 23871 | 8.41% |
| 2026-04-23 | 24.90 | 24.60 | -0.25 | -1.01% | 23.86 | 25.28 | 99872 | 24421 | 8.45% |
| 2026-04-22 | 23.60 | 24.85 | 1.25 | 5.30% | 23.29 | 25.24 | 95665 | 23372 | 8.09% |
| 2026-04-21 | 23.17 | 23.60 | 0.47 | 2.03% | 22.91 | 24.32 | 71180 | 16855 | 6.02% |
| 2026-04-20 | 22.96 | 23.13 | 0.16 | 0.70% | 22.73 | 23.40 | 51377 | 11876 | 4.35% |
| 2026-04-17 | 22.90 | 22.97 | -0.03 | -0.13% | 22.33 | 23.37 | 53155 | 12213 | 4.50% |
| 2026-04-16 | 23.09 | 23.00 | 0.04 | 0.17% | 22.83 | 23.57 | 59511 | 13762 | 5.03% |
| 2026-04-15 | 23.05 | 22.96 | -0.10 | -0.43% | 22.50 | 23.41 | 61276 | 14122 | 5.18% |
| 2026-04-14 | 22.48 | 23.06 | 0.45 | 1.99% | 22.48 | 23.73 | 88213 | 20370 | 7.46% |
| 2026-04-13 | 21.39 | 22.61 | 1.17 | 5.46% | 21.19 | 23.06 | 85697 | 19287 | 7.25% |
| 2026-04-10 | 21.05 | 21.44 | 0.56 | 2.68% | 20.90 | 21.99 | 55683 | 12000 | 4.71% |
| 2026-04-09 | 21.00 | 20.88 | -0.38 | -1.79% | 20.62 | 21.26 | 51683 | 10770 | 4.37% |
| 2026-04-08 | 20.56 | 21.26 | 1.05 | 5.20% | 20.56 | 21.34 | 47653 | 10047 | 4.03% |
| 2026-04-07 | 19.98 | 20.21 | 0.34 | 1.71% | 19.86 | 20.65 | 63857 | 12979 | 5.40% |
| 2026-04-03 | 21.03 | 19.87 | -1.09 | -5.20% | 19.80 | 21.04 | 79487 | 15985 | 6.72% |
| 2026-04-02 | 21.70 | 20.96 | -0.69 | -3.19% | 20.39 | 21.70 | 73578 | 15407 | 6.22% |
| 2026-04-01 | 21.24 | 21.65 | 0.82 | 3.94% | 21.00 | 21.72 | 66820 | 14330 | 5.65% |
| 2026-03-31 | 21.36 | 20.83 | -0.52 | -2.44% | 20.70 | 22.09 | 65538 | 13961 | 5.54% |
| 2026-03-30 | 21.93 | 21.35 | -0.80 | -3.61% | 21.14 | 22.33 | 73709 | 15890 | 6.23% |
| 2026-03-27 | 22.65 | 22.15 | -0.76 | -3.32% | 22.00 | 23.00 | 67032 | 14971 | 5.67% |
| 2026-03-26 | 23.20 | 22.91 | -0.33 | -1.42% | 22.66 | 23.57 | 57898 | 13347 | 4.90% |
| 2026-03-25 | 23.00 | 23.24 | 0.24 | 1.04% | 22.90 | 24.07 | 120800 | 28406 | 10.22% |
| 2026-03-24 | 21.66 | 23.00 | 1.79 | 8.44% | 21.31 | 23.02 | 126914 | 28086 | 10.73% |
| 2026-03-23 | 21.23 | 21.21 | -0.88 | -3.98% | 21.05 | 22.59 | 113703 | 24630 | 9.62% |
| 2026-03-20 | 24.02 | 22.09 | -1.96 | -8.15% | 22.00 | 24.25 | 142327 | 32634 | 12.04% |
| 2026-03-19 | 24.07 | 24.05 | -0.09 | -0.37% | 23.57 | 24.66 | 120379 | 28947 | 10.18% |
| 2026-03-18 | 23.11 | 24.14 | 1.03 | 4.46% | 23.11 | 24.29 | 108786 | 25890 | 9.20% |
| 2026-03-17 | 23.61 | 23.11 | -0.23 | -0.99% | 22.75 | 24.00 | 121541 | 28524 | 10.28% |
| 2026-03-16 | 22.22 | 23.34 | 1.11 | 4.99% | 21.85 | 23.48 | 110668 | 25296 | 9.36% |
| 2026-03-13 | 23.09 | 22.23 | -0.69 | -3.01% | 22.00 | 23.62 | 87461 | 19876 | 7.40% |
| 2026-03-12 | 22.78 | 22.92 | 0.11 | 0.48% | 22.42 | 23.55 | 104578 | 24009 | 8.84% |
| 2026-03-11 | 22.46 | 22.81 | 0.33 | 1.47% | 22.15 | 23.15 | 82147 | 18560 | 6.95% |
| 2026-03-10 | 21.90 | 22.48 | 0.71 | 3.26% | 21.70 | 22.75 | 82230 | 18357 | 6.95% |
| 2026-03-09 | 21.09 | 21.77 | 0.47 | 2.21% | 20.51 | 22.03 | 85536 | 18199 | 7.23% |
| 2026-03-06 | 20.83 | 21.30 | 0.77 | 3.75% | 20.37 | 21.80 | 132567 | 28167 | 11.21% |
| 2026-03-05 | 22.54 | 20.53 | -1.82 | -8.14% | 19.60 | 22.57 | 241668 | 50073 | 20.44% |
| 2026-03-04 | 21.79 | 22.35 | 0.25 | 1.13% | 21.11 | 22.65 | 131061 | 29014 | 11.08% |
| 2026-03-03 | 22.17 | 22.10 | -0.01 | -0.05% | 22.06 | 23.37 | 195848 | 44475 | 16.56% |
| 2026-03-02 | 21.40 | 22.11 | 0.12 | 0.55% | 21.11 | 23.33 | 235760 | 51906 | 19.94% |
| 2026-02-27 | 19.04 | 21.99 | 2.89 | 15.13% | 19.00 | 22.60 | 203881 | 42755 | 17.24% |