当前时间：2026-06-19 02:13:00 星期五休市中
| 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 | 21.44 | 22.77 | 0.97 | 4.45% | 21.08 | 22.77 | 25764 | 5638 | 2.51% |
| 2026-06-17 | 21.43 | 21.80 | 0.28 | 1.30% | 20.86 | 22.40 | 23696 | 5075 | 2.31% |
| 2026-06-16 | 22.03 | 21.52 | -0.56 | -2.54% | 21.40 | 22.08 | 12795 | 2767 | 1.25% |
| 2026-06-15 | 22.75 | 22.08 | -0.67 | -2.95% | 21.76 | 23.09 | 22249 | 4948 | 2.17% |
| 2026-06-12 | 21.90 | 22.75 | 0.85 | 3.88% | 21.63 | 22.99 | 19556 | 4406 | 1.90% |
| 2026-06-11 | 22.04 | 21.90 | -0.29 | -1.31% | 21.52 | 22.41 | 16256 | 3566 | 1.58% |
| 2026-06-10 | 22.49 | 22.19 | -0.53 | -2.33% | 21.59 | 22.84 | 19792 | 4378 | 1.93% |
| 2026-06-09 | 22.69 | 22.72 | 0.14 | 0.62% | 22.33 | 23.16 | 21465 | 4900 | 2.09% |
| 2026-06-08 | 23.10 | 22.58 | -1.33 | -5.56% | 22.33 | 23.85 | 17042 | 3916 | 1.66% |
| 2026-06-05 | 23.91 | 23.91 | 0.00 | 0.00% | 23.52 | 24.45 | 19377 | 4649 | 1.89% |
| 2026-06-04 | 24.35 | 23.91 | -0.63 | -2.57% | 23.40 | 24.48 | 17011 | 4052 | 1.66% |
| 2026-06-03 | 24.44 | 24.54 | 0.10 | 0.41% | 23.78 | 25.16 | 25615 | 6266 | 2.49% |
| 2026-06-02 | 25.00 | 24.44 | -0.62 | -2.47% | 24.11 | 25.49 | 15781 | 3874 | 1.54% |
| 2026-06-01 | 24.62 | 25.06 | 0.43 | 1.75% | 23.63 | 25.95 | 29082 | 7335 | 2.83% |
| 2026-05-29 | 25.46 | 24.63 | -0.81 | -3.18% | 24.42 | 25.80 | 26841 | 6696 | 2.61% |
| 2026-05-28 | 27.14 | 25.44 | -1.70 | -6.26% | 24.50 | 27.32 | 41655 | 10729 | 4.06% |
| 2026-05-27 | 29.74 | 27.81 | -1.99 | -6.68% | 27.74 | 30.48 | 43776 | 12592 | 4.26% |
| 2026-05-26 | 28.89 | 29.80 | 0.62 | 2.12% | 28.30 | 30.05 | 64162 | 18821 | 6.25% |
| 2026-05-25 | 26.40 | 29.18 | 2.89 | 10.99% | 26.19 | 29.26 | 59275 | 16752 | 5.77% |
| 2026-05-22 | 25.77 | 26.29 | 0.61 | 2.38% | 25.30 | 26.46 | 10104 | 2618 | 0.98% |
| 2026-05-21 | 26.60 | 25.68 | -0.83 | -3.13% | 25.61 | 26.88 | 12443 | 3275 | 1.21% |
| 2026-05-20 | 26.61 | 26.51 | -0.08 | -0.30% | 26.10 | 26.69 | 7809 | 2059 | 0.76% |
| 2026-05-19 | 26.52 | 26.59 | 0.18 | 0.68% | 26.20 | 26.83 | 9191 | 2441 | 0.89% |
| 2026-05-18 | 26.45 | 26.41 | -0.04 | -0.15% | 25.94 | 26.52 | 9323 | 2444 | 0.91% |
| 2026-05-15 | 26.65 | 26.45 | -0.18 | -0.68% | 26.20 | 26.88 | 8038 | 2132 | 0.78% |
| 2026-05-14 | 27.00 | 26.63 | -0.33 | -1.22% | 26.41 | 27.09 | 7285 | 1946 | 0.71% |
| 2026-05-13 | 27.22 | 26.96 | -0.18 | -0.66% | 26.88 | 27.24 | 10639 | 2873 | 1.04% |
| 2026-05-12 | 27.69 | 27.14 | -0.67 | -2.41% | 27.00 | 27.79 | 9039 | 2470 | 0.88% |
| 2026-05-11 | 27.38 | 27.81 | 0.56 | 2.06% | 27.25 | 27.82 | 12277 | 3380 | 1.20% |
| 2026-05-08 | 27.00 | 27.25 | 0.21 | 0.78% | 26.81 | 27.47 | 11572 | 3137 | 1.13% |
| 2026-05-07 | 27.22 | 27.04 | -0.06 | -0.22% | 26.83 | 27.30 | 9245 | 2496 | 0.90% |
| 2026-05-06 | 27.30 | 27.10 | -0.01 | -0.04% | 26.90 | 27.31 | 11368 | 3082 | 1.11% |
| 2026-04-30 | 27.10 | 27.11 | 0.14 | 0.52% | 26.67 | 27.22 | 13253 | 3574 | 1.29% |
| 2026-04-29 | 26.00 | 26.97 | 0.89 | 3.41% | 25.50 | 27.25 | 19819 | 5318 | 1.93% |
| 2026-04-28 | 25.81 | 26.08 | 0.12 | 0.46% | 25.74 | 26.20 | 16830 | 4371 | 1.64% |
| 2026-04-27 | 25.85 | 25.96 | -0.72 | -2.70% | 24.86 | 26.08 | 28703 | 7288 | 2.79% |
| 2026-04-24 | 26.02 | 26.68 | 0.44 | 1.68% | 26.02 | 26.74 | 10769 | 2841 | 1.05% |
| 2026-04-23 | 26.55 | 26.24 | -0.47 | -1.76% | 26.06 | 26.60 | 9917 | 2606 | 0.97% |
| 2026-04-22 | 26.70 | 26.71 | 0.03 | 0.11% | 26.35 | 26.76 | 7661 | 2036 | 0.75% |
| 2026-04-21 | 26.69 | 26.68 | -0.14 | -0.52% | 26.50 | 26.97 | 6719 | 1792 | 0.65% |
| 2026-04-20 | 26.52 | 26.82 | 0.43 | 1.63% | 26.25 | 26.85 | 9974 | 2653 | 0.97% |
| 2026-04-17 | 26.77 | 26.39 | -0.34 | -1.27% | 26.18 | 26.77 | 9486 | 2496 | 0.92% |
| 2026-04-16 | 26.42 | 26.73 | 0.18 | 0.68% | 26.07 | 26.81 | 9355 | 2479 | 0.91% |
| 2026-04-15 | 26.49 | 26.55 | 0.41 | 1.57% | 26.15 | 26.72 | 13215 | 3499 | 1.29% |
| 2026-04-14 | 26.29 | 26.14 | -0.03 | -0.11% | 25.85 | 26.43 | 8556 | 2229 | 0.83% |
| 2026-04-13 | 26.49 | 26.17 | -0.32 | -1.21% | 25.96 | 26.49 | 7639 | 1998 | 0.74% |
| 2026-04-10 | 26.26 | 26.49 | 0.39 | 1.49% | 26.23 | 26.84 | 8361 | 2220 | 0.81% |
| 2026-04-09 | 26.80 | 26.10 | -0.82 | -3.05% | 26.01 | 27.03 | 10497 | 2776 | 1.02% |
| 2026-04-08 | 26.53 | 26.92 | 0.56 | 2.12% | 26.53 | 27.00 | 12653 | 3400 | 1.23% |
| 2026-04-07 | 25.71 | 26.36 | 0.75 | 2.93% | 25.44 | 26.76 | 12779 | 3358 | 1.24% |
| 2026-04-03 | 26.29 | 25.61 | -0.78 | -2.96% | 25.50 | 26.50 | 10514 | 2716 | 1.02% |
| 2026-04-02 | 26.77 | 26.39 | -0.28 | -1.05% | 26.26 | 26.94 | 9458 | 2513 | 0.92% |
| 2026-04-01 | 26.31 | 26.67 | 0.77 | 2.97% | 25.97 | 26.71 | 12783 | 3382 | 1.24% |
| 2026-03-31 | 26.31 | 25.90 | -0.41 | -1.56% | 25.81 | 26.75 | 11808 | 3096 | 1.15% |
| 2026-03-30 | 26.05 | 26.31 | 0.23 | 0.88% | 25.80 | 26.36 | 10253 | 2681 | 1.00% |
| 2026-03-27 | 25.04 | 26.08 | 0.81 | 3.21% | 24.80 | 26.13 | 11779 | 3029 | 1.15% |
| 2026-03-26 | 25.75 | 25.27 | -0.48 | -1.86% | 25.04 | 26.05 | 9963 | 2532 | 0.97% |
| 2026-03-25 | 25.68 | 25.75 | 0.36 | 1.42% | 25.45 | 25.95 | 11631 | 2988 | 1.13% |
| 2026-03-24 | 24.88 | 25.39 | 1.09 | 4.49% | 24.30 | 25.59 | 18695 | 4640 | 1.82% |
| 2026-03-23 | 25.91 | 24.30 | -2.06 | -7.81% | 24.10 | 25.91 | 16759 | 4186 | 1.63% |
| 2026-03-20 | 27.01 | 26.36 | -0.65 | -2.41% | 26.28 | 27.41 | 9696 | 2594 | 0.94% |
| 2026-03-19 | 27.81 | 27.01 | -0.79 | -2.84% | 26.84 | 27.81 | 8683 | 2369 | 0.85% |
| 2026-03-18 | 27.19 | 27.80 | 0.50 | 1.83% | 27.19 | 27.80 | 9992 | 2749 | 0.97% |
| 2026-03-17 | 28.12 | 27.30 | -0.76 | -2.71% | 27.21 | 28.20 | 11643 | 3230 | 1.13% |
| 2026-03-16 | 27.52 | 28.06 | 0.46 | 1.67% | 27.52 | 28.10 | 10151 | 2826 | 0.99% |
| 2026-03-13 | 27.96 | 27.60 | -0.27 | -0.97% | 27.56 | 28.17 | 8954 | 2495 | 0.87% |
| 2026-03-12 | 28.32 | 27.87 | -0.31 | -1.10% | 27.78 | 28.32 | 6889 | 1932 | 0.67% |
| 2026-03-11 | 28.59 | 28.18 | -0.39 | -1.37% | 28.12 | 28.67 | 9622 | 2732 | 0.94% |