当前时间：2026-06-29 06:04:44 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 16.82 | 17.20 | -0.11 | -0.64% | 16.44 | 17.66 | 52593 | 8954 | 9.62% |
| 2026-06-25 | 18.60 | 17.31 | -1.44 | -7.68% | 17.28 | 18.60 | 67061 | 11972 | 12.26% |
| 2026-06-24 | 19.00 | 18.75 | -0.85 | -4.34% | 18.21 | 19.40 | 81952 | 15237 | 14.99% |
| 2026-06-23 | 17.89 | 19.60 | 1.98 | 11.24% | 17.89 | 21.14 | 106886 | 21135 | 19.55% |
| 2026-06-22 | 18.06 | 17.62 | -0.56 | -3.08% | 17.12 | 18.70 | 38267 | 6765 | 7.00% |
| 2026-06-18 | 17.74 | 18.18 | 0.33 | 1.85% | 17.55 | 18.27 | 31891 | 5763 | 5.83% |
| 2026-06-17 | 17.59 | 17.85 | 0.05 | 0.28% | 17.41 | 18.25 | 28165 | 5008 | 5.15% |
| 2026-06-16 | 17.56 | 17.80 | 0.24 | 1.37% | 17.26 | 17.89 | 18671 | 3290 | 3.41% |
| 2026-06-15 | 17.38 | 17.56 | 0.33 | 1.92% | 17.25 | 17.80 | 19478 | 3431 | 3.56% |
| 2026-06-12 | 17.39 | 17.23 | -0.02 | -0.12% | 17.18 | 17.76 | 20652 | 3601 | 3.78% |
| 2026-06-11 | 17.41 | 17.25 | -0.25 | -1.43% | 16.96 | 17.53 | 19644 | 3378 | 3.59% |
| 2026-06-10 | 17.79 | 17.50 | -0.41 | -2.29% | 17.17 | 18.01 | 18209 | 3181 | 3.33% |
| 2026-06-09 | 17.62 | 17.91 | 0.07 | 0.39% | 17.62 | 18.10 | 13392 | 2389 | 2.45% |
| 2026-06-08 | 17.95 | 17.84 | -0.43 | -2.35% | 17.52 | 18.44 | 25227 | 4529 | 4.61% |
| 2026-06-05 | 17.94 | 18.27 | 0.26 | 1.44% | 17.52 | 18.63 | 22347 | 4042 | 4.09% |
| 2026-06-04 | 17.87 | 18.01 | -0.11 | -0.61% | 17.83 | 18.20 | 15024 | 2702 | 2.75% |
| 2026-06-03 | 18.36 | 18.12 | -0.25 | -1.36% | 17.92 | 18.53 | 19451 | 3549 | 3.56% |
| 2026-06-02 | 18.85 | 18.37 | -0.25 | -1.34% | 17.97 | 18.85 | 14860 | 2714 | 2.72% |
| 2026-06-01 | 18.27 | 18.62 | 0.31 | 1.69% | 18.09 | 18.92 | 17924 | 3336 | 3.28% |
| 2026-05-29 | 19.38 | 18.31 | -1.07 | -5.52% | 18.28 | 19.44 | 24189 | 4531 | 4.42% |
| 2026-05-28 | 19.30 | 19.38 | 0.13 | 0.68% | 18.97 | 19.57 | 18175 | 3503 | 3.32% |
| 2026-05-27 | 19.90 | 19.25 | -0.66 | -3.31% | 19.08 | 20.01 | 26561 | 5155 | 4.86% |
| 2026-05-26 | 20.50 | 19.91 | -0.49 | -2.40% | 19.74 | 20.58 | 31239 | 6266 | 5.71% |
| 2026-05-25 | 21.46 | 20.40 | -0.84 | -3.95% | 20.15 | 21.50 | 33845 | 6933 | 6.19% |
| 2026-05-22 | 20.45 | 21.24 | 0.77 | 3.76% | 20.45 | 21.38 | 38770 | 8138 | 7.09% |
| 2026-05-21 | 22.20 | 20.47 | -1.68 | -7.58% | 20.34 | 22.21 | 55857 | 11891 | 10.21% |
| 2026-05-20 | 21.50 | 22.26 | 0.68 | 3.15% | 21.01 | 22.39 | 52091 | 11420 | 9.53% |
| 2026-05-19 | 21.46 | 21.58 | 0.12 | 0.56% | 21.08 | 21.70 | 26472 | 5655 | 4.84% |
| 2026-05-18 | 21.32 | 21.46 | 0.04 | 0.19% | 21.02 | 21.59 | 22236 | 4749 | 4.07% |
| 2026-05-15 | 21.35 | 21.42 | 0.07 | 0.33% | 21.23 | 21.85 | 30183 | 6504 | 5.52% |
| 2026-05-14 | 22.36 | 21.35 | -0.94 | -4.22% | 21.26 | 22.36 | 36351 | 7870 | 6.65% |
| 2026-05-13 | 21.65 | 22.29 | 0.56 | 2.58% | 21.52 | 22.29 | 34608 | 7609 | 6.33% |
| 2026-05-12 | 22.16 | 21.73 | -0.42 | -1.90% | 21.50 | 22.16 | 33781 | 7355 | 6.18% |
| 2026-05-11 | 22.39 | 22.15 | -0.14 | -0.63% | 21.95 | 22.46 | 37912 | 8381 | 6.93% |
| 2026-05-08 | 22.08 | 22.29 | 0.20 | 0.91% | 21.81 | 22.36 | 39537 | 8775 | 7.23% |
| 2026-05-07 | 21.47 | 22.09 | 0.61 | 2.84% | 21.36 | 22.48 | 46586 | 10256 | 8.52% |
| 2026-05-06 | 21.08 | 21.48 | 0.48 | 2.29% | 21.08 | 21.71 | 35827 | 7654 | 6.55% |
| 2026-04-30 | 21.50 | 21.00 | -0.50 | -2.33% | 20.70 | 21.63 | 45473 | 9562 | 8.32% |
| 2026-04-29 | 21.56 | 21.50 | -0.25 | -1.15% | 21.48 | 22.03 | 40224 | 8730 | 7.36% |
| 2026-04-28 | 22.51 | 21.75 | -1.03 | -4.52% | 21.40 | 22.61 | 54419 | 11890 | 9.95% |
| 2026-04-27 | 21.83 | 22.78 | 0.75 | 3.40% | 21.80 | 22.86 | 49716 | 11163 | 9.09% |
| 2026-04-24 | 22.50 | 22.03 | -0.53 | -2.35% | 21.48 | 22.50 | 53684 | 11753 | 9.82% |
| 2026-04-23 | 23.50 | 22.56 | -1.00 | -4.24% | 22.40 | 23.54 | 66439 | 15097 | 12.15% |
| 2026-04-22 | 23.08 | 23.56 | 0.25 | 1.07% | 22.39 | 23.64 | 79404 | 18351 | 14.52% |
| 2026-04-21 | 24.20 | 23.31 | -2.03 | -8.01% | 22.97 | 24.20 | 132198 | 30929 | 24.18% |
| 2026-04-20 | 23.80 | 25.34 | 1.32 | 5.50% | 23.80 | 25.66 | 137002 | 34372 | 25.05% |
| 2026-04-17 | 24.13 | 24.02 | -0.44 | -1.80% | 23.92 | 24.49 | 63897 | 15400 | 11.68% |
| 2026-04-16 | 24.07 | 24.46 | 0.38 | 1.58% | 24.07 | 24.70 | 76934 | 18787 | 14.07% |
| 2026-04-15 | 24.30 | 24.08 | -0.62 | -2.51% | 23.94 | 24.87 | 111907 | 27227 | 20.46% |
| 2026-04-14 | 23.21 | 24.70 | 1.29 | 5.51% | 23.11 | 24.77 | 142002 | 34329 | 25.97% |
| 2026-04-13 | 22.46 | 23.41 | 0.57 | 2.50% | 22.46 | 23.70 | 103798 | 24187 | 18.98% |
| 2026-04-10 | 22.35 | 22.84 | 0.70 | 3.16% | 22.35 | 23.64 | 98129 | 22623 | 17.94% |
| 2026-04-09 | 22.53 | 22.14 | -0.68 | -2.98% | 22.13 | 22.87 | 64748 | 14491 | 11.84% |
| 2026-04-08 | 22.20 | 22.82 | 0.94 | 4.30% | 22.20 | 23.09 | 89278 | 20330 | 16.33% |
| 2026-04-07 | 21.22 | 21.88 | 0.66 | 3.11% | 21.08 | 22.50 | 75373 | 16456 | 13.78% |
| 2026-04-03 | 22.63 | 21.22 | -1.45 | -6.40% | 21.22 | 23.08 | 101115 | 22327 | 18.49% |
| 2026-04-02 | 24.00 | 22.67 | -1.63 | -6.71% | 22.50 | 24.00 | 118725 | 27181 | 21.71% |
| 2026-04-01 | 24.27 | 24.30 | -0.59 | -2.37% | 23.30 | 24.61 | 170954 | 40657 | 31.26% |
| 2026-03-31 | 22.53 | 24.89 | 1.79 | 7.75% | 22.53 | 25.38 | 214272 | 51895 | 39.18% |
| 2026-03-30 | 21.98 | 23.10 | 0.62 | 2.76% | 21.98 | 23.50 | 121885 | 28078 | 22.29% |
| 2026-03-27 | 22.41 | 22.48 | -0.39 | -1.71% | 22.38 | 23.24 | 94409 | 21377 | 17.26% |
| 2026-03-26 | 21.90 | 22.87 | 0.72 | 3.25% | 21.90 | 23.33 | 141402 | 32213 | 25.86% |
| 2026-03-25 | 22.01 | 22.15 | 0.10 | 0.45% | 22.01 | 23.00 | 74134 | 16548 | 13.56% |
| 2026-03-24 | 20.58 | 22.05 | 1.93 | 9.59% | 20.40 | 22.66 | 98269 | 21245 | 17.97% |
| 2026-03-23 | 20.78 | 20.12 | -1.37 | -6.38% | 19.95 | 21.16 | 69097 | 14182 | 12.64% |