当前时间：2026-06-21 16:44:05 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 37.56 | 40.61 | 2.62 | 6.90% | 37.56 | 40.80 | 64296 | 25318 | 9.58% |
| 2026-06-17 | 33.70 | 37.99 | 4.07 | 12.00% | 33.33 | 38.20 | 74469 | 27086 | 11.09% |
| 2026-06-16 | 32.61 | 33.92 | 1.11 | 3.38% | 31.80 | 35.15 | 58908 | 19997 | 8.77% |
| 2026-06-15 | 34.44 | 32.81 | -1.54 | -4.48% | 31.31 | 34.90 | 60446 | 19664 | 9.00% |
| 2026-06-12 | 35.01 | 34.35 | -0.65 | -1.86% | 34.12 | 37.50 | 61589 | 21926 | 9.17% |
| 2026-06-11 | 35.78 | 35.00 | -0.40 | -1.13% | 33.40 | 36.00 | 89214 | 30966 | 13.29% |
| 2026-06-10 | 34.30 | 35.40 | 1.77 | 5.26% | 33.63 | 35.96 | 81553 | 28554 | 12.15% |
| 2026-06-09 | 31.37 | 33.63 | 2.64 | 8.52% | 30.68 | 33.98 | 113233 | 36780 | 16.87% |
| 2026-06-08 | 27.49 | 30.99 | 2.62 | 9.24% | 27.01 | 32.46 | 114273 | 34048 | 17.02% |
| 2026-06-05 | 26.43 | 28.37 | 1.76 | 6.61% | 25.52 | 28.80 | 95303 | 26123 | 14.19% |
| 2026-06-04 | 25.54 | 26.61 | 1.37 | 5.43% | 24.30 | 26.75 | 69587 | 17740 | 10.36% |
| 2026-06-03 | 22.64 | 25.24 | 2.43 | 10.65% | 22.64 | 26.85 | 59015 | 14785 | 8.79% |
| 2026-06-02 | 23.04 | 22.81 | -0.21 | -0.91% | 22.21 | 23.33 | 16534 | 3772 | 2.46% |
| 2026-06-01 | 21.90 | 23.02 | 1.02 | 4.64% | 21.62 | 23.39 | 19055 | 4344 | 2.84% |
| 2026-05-29 | 22.98 | 22.00 | -1.21 | -5.21% | 21.79 | 23.39 | 18292 | 4078 | 2.72% |
| 2026-05-28 | 22.70 | 23.21 | 0.41 | 1.80% | 22.01 | 23.40 | 21546 | 4896 | 3.21% |
| 2026-05-27 | 23.55 | 22.80 | -0.84 | -3.55% | 22.50 | 23.63 | 15902 | 3662 | 2.37% |
| 2026-05-26 | 23.99 | 23.64 | -0.44 | -1.83% | 23.28 | 24.11 | 19153 | 4533 | 2.85% |
| 2026-05-25 | 25.25 | 24.08 | -1.15 | -4.56% | 23.55 | 25.59 | 33605 | 8158 | 5.01% |
| 2026-05-22 | 24.49 | 25.23 | 0.88 | 3.61% | 24.22 | 25.50 | 15687 | 3908 | 2.34% |
| 2026-05-21 | 25.35 | 24.35 | -0.89 | -3.53% | 24.21 | 25.59 | 14861 | 3722 | 2.21% |
| 2026-05-20 | 25.36 | 25.24 | -0.12 | -0.47% | 24.95 | 25.56 | 10391 | 2622 | 1.55% |
| 2026-05-19 | 25.51 | 25.36 | -0.11 | -0.43% | 25.10 | 25.83 | 11821 | 3005 | 1.76% |
| 2026-05-18 | 25.11 | 25.47 | 0.34 | 1.35% | 24.90 | 25.71 | 16660 | 4234 | 2.48% |
| 2026-05-15 | 25.16 | 25.13 | -0.29 | -1.14% | 24.96 | 25.75 | 16438 | 4158 | 2.45% |
| 2026-05-14 | 25.46 | 25.42 | -0.06 | -0.24% | 25.17 | 25.85 | 13942 | 3552 | 2.08% |
| 2026-05-13 | 25.33 | 25.48 | 0.27 | 1.07% | 24.99 | 25.66 | 13512 | 3429 | 2.01% |
| 2026-05-12 | 25.78 | 25.21 | -0.31 | -1.21% | 25.01 | 25.78 | 15649 | 3979 | 2.33% |
| 2026-05-11 | 25.59 | 25.52 | -0.08 | -0.31% | 25.09 | 26.00 | 20087 | 5139 | 2.99% |
| 2026-05-08 | 25.20 | 25.60 | 0.40 | 1.59% | 25.03 | 25.81 | 19469 | 4969 | 2.90% |
| 2026-05-07 | 25.15 | 25.20 | -0.03 | -0.12% | 24.83 | 25.55 | 16729 | 4214 | 2.49% |
| 2026-05-06 | 24.65 | 25.23 | 0.58 | 2.35% | 23.88 | 25.56 | 26096 | 6596 | 3.89% |
| 2026-04-30 | 24.22 | 24.65 | 0.39 | 1.61% | 24.22 | 24.86 | 18804 | 4634 | 2.80% |
| 2026-04-29 | 23.70 | 24.26 | 0.71 | 3.01% | 23.54 | 24.49 | 19988 | 4838 | 2.98% |
| 2026-04-28 | 23.84 | 23.55 | -0.28 | -1.17% | 23.30 | 23.88 | 16917 | 3991 | 2.52% |
| 2026-04-27 | 22.80 | 23.83 | 0.93 | 4.06% | 22.71 | 23.94 | 17007 | 3986 | 2.53% |
| 2026-04-24 | 22.58 | 22.90 | 0.30 | 1.33% | 22.34 | 23.15 | 13119 | 2993 | 1.95% |
| 2026-04-23 | 23.50 | 22.60 | -0.77 | -3.29% | 22.57 | 23.50 | 15471 | 3515 | 2.30% |
| 2026-04-22 | 22.70 | 23.37 | 0.57 | 2.50% | 22.66 | 23.48 | 17206 | 3977 | 2.56% |
| 2026-04-21 | 22.74 | 22.80 | -0.03 | -0.13% | 22.66 | 22.91 | 8197 | 1866 | 1.22% |
| 2026-04-20 | 22.57 | 22.83 | 0.19 | 0.84% | 22.38 | 22.90 | 10626 | 2409 | 1.58% |
| 2026-04-17 | 22.72 | 22.64 | 0.01 | 0.04% | 22.33 | 22.86 | 10424 | 2354 | 1.55% |
| 2026-04-16 | 21.98 | 22.63 | 0.79 | 3.62% | 21.78 | 22.80 | 13562 | 3038 | 2.02% |
| 2026-04-15 | 22.21 | 21.84 | -0.33 | -1.49% | 21.70 | 22.30 | 10771 | 2360 | 1.60% |
| 2026-04-14 | 22.40 | 22.17 | 0.00 | 0.00% | 21.79 | 22.40 | 10713 | 2357 | 1.60% |
| 2026-04-13 | 22.27 | 22.17 | -0.15 | -0.67% | 21.85 | 22.46 | 11922 | 2634 | 1.78% |
| 2026-04-10 | 22.11 | 22.32 | 0.30 | 1.36% | 21.98 | 22.62 | 15165 | 3390 | 2.26% |
| 2026-04-09 | 22.52 | 22.02 | -0.56 | -2.48% | 21.72 | 22.60 | 17784 | 3920 | 2.65% |
| 2026-04-08 | 21.82 | 22.58 | 1.54 | 7.32% | 21.78 | 22.70 | 19746 | 4414 | 2.94% |
| 2026-04-07 | 20.55 | 21.04 | 0.46 | 2.24% | 20.20 | 21.45 | 15392 | 3248 | 2.29% |
| 2026-04-03 | 21.12 | 20.58 | -0.57 | -2.70% | 20.35 | 21.15 | 17990 | 3710 | 2.68% |
| 2026-04-02 | 22.25 | 21.15 | -0.79 | -3.60% | 20.97 | 22.25 | 18184 | 3901 | 2.71% |
| 2026-04-01 | 22.63 | 21.94 | -0.22 | -0.99% | 21.66 | 22.80 | 19155 | 4231 | 2.85% |
| 2026-03-31 | 22.66 | 22.16 | -0.46 | -2.03% | 22.04 | 23.13 | 11592 | 2603 | 1.73% |
| 2026-03-30 | 22.24 | 22.62 | 0.34 | 1.53% | 21.94 | 22.65 | 11203 | 2501 | 1.67% |
| 2026-03-27 | 22.05 | 22.28 | 0.23 | 1.04% | 21.53 | 22.57 | 12586 | 2792 | 1.87% |
| 2026-03-26 | 22.58 | 22.05 | -0.42 | -1.87% | 21.90 | 23.34 | 16832 | 3758 | 2.51% |
| 2026-03-25 | 21.63 | 22.47 | 1.01 | 4.71% | 21.63 | 22.70 | 22055 | 4926 | 3.28% |
| 2026-03-24 | 21.07 | 21.46 | 1.00 | 4.89% | 20.38 | 21.52 | 20170 | 4237 | 3.00% |
| 2026-03-23 | 21.88 | 20.46 | -1.53 | -6.96% | 20.07 | 21.88 | 19470 | 4089 | 2.90% |
| 2026-03-20 | 23.18 | 21.99 | -1.11 | -4.81% | 21.92 | 23.69 | 18367 | 4128 | 2.74% |
| 2026-03-19 | 24.00 | 23.10 | -1.12 | -4.62% | 22.90 | 24.22 | 14389 | 3367 | 2.14% |
| 2026-03-18 | 23.79 | 24.22 | 0.45 | 1.89% | 23.62 | 24.33 | 11226 | 2690 | 1.67% |
| 2026-03-17 | 24.49 | 23.77 | -0.47 | -1.94% | 23.45 | 24.60 | 13122 | 3174 | 1.95% |
| 2026-03-16 | 24.28 | 24.24 | -0.28 | -1.14% | 23.96 | 24.71 | 15731 | 3825 | 2.34% |
| 2026-03-13 | 24.91 | 24.52 | -0.19 | -0.77% | 24.35 | 24.99 | 12008 | 2962 | 1.79% |