当前时间：2026-06-27 15:09:21 星期六休市中
| 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 | 22.41 | 23.75 | 1.20 | 5.32% | 22.08 | 24.36 | 94553 | 22277 | 16.06% |
| 2026-06-25 | 22.91 | 22.55 | -0.44 | -1.91% | 22.00 | 23.60 | 55840 | 12621 | 9.48% |
| 2026-06-24 | 22.22 | 22.99 | 0.67 | 3.00% | 21.74 | 23.38 | 67791 | 15314 | 11.51% |
| 2026-06-23 | 21.51 | 22.32 | 0.73 | 3.38% | 21.44 | 23.26 | 67413 | 15157 | 11.45% |
| 2026-06-22 | 21.48 | 21.59 | 0.10 | 0.47% | 21.00 | 22.00 | 42236 | 9064 | 7.17% |
| 2026-06-18 | 21.15 | 21.49 | 0.19 | 0.89% | 20.54 | 21.68 | 35749 | 7589 | 6.07% |
| 2026-06-17 | 21.20 | 21.30 | 0.01 | 0.05% | 20.91 | 21.49 | 35347 | 7509 | 6.00% |
| 2026-06-16 | 21.38 | 21.29 | -0.09 | -0.42% | 20.46 | 21.66 | 49579 | 10400 | 8.42% |
| 2026-06-15 | 20.39 | 21.38 | 1.15 | 5.68% | 19.80 | 21.70 | 62715 | 13072 | 10.65% |
| 2026-06-12 | 20.08 | 20.23 | 0.45 | 2.28% | 19.88 | 20.62 | 38302 | 7755 | 6.51% |
| 2026-06-11 | 20.22 | 19.78 | -0.82 | -3.98% | 19.57 | 20.39 | 40309 | 8010 | 6.85% |
| 2026-06-10 | 19.20 | 20.60 | 1.41 | 7.35% | 19.19 | 21.09 | 73718 | 15057 | 12.52% |
| 2026-06-09 | 18.27 | 19.19 | 0.92 | 5.04% | 18.21 | 19.40 | 28881 | 5426 | 4.91% |
| 2026-06-08 | 18.50 | 18.27 | -0.72 | -3.79% | 18.03 | 18.88 | 24997 | 4617 | 4.25% |
| 2026-06-05 | 18.86 | 18.99 | 0.44 | 2.37% | 18.21 | 19.18 | 29018 | 5449 | 4.93% |
| 2026-06-04 | 18.90 | 18.55 | -0.47 | -2.47% | 18.46 | 18.91 | 24492 | 4563 | 4.16% |
| 2026-06-03 | 18.55 | 19.02 | 0.42 | 2.26% | 18.48 | 20.05 | 42985 | 8313 | 7.30% |
| 2026-06-02 | 19.30 | 18.60 | -0.74 | -3.83% | 18.47 | 19.47 | 24837 | 4657 | 4.22% |
| 2026-06-01 | 18.86 | 19.34 | 0.62 | 3.31% | 18.79 | 19.57 | 27929 | 5379 | 4.74% |
| 2026-05-29 | 19.60 | 18.92 | -0.68 | -3.47% | 18.83 | 19.65 | 27346 | 5238 | 4.64% |
| 2026-05-28 | 19.88 | 19.60 | -0.41 | -2.05% | 19.10 | 20.00 | 41292 | 8054 | 7.01% |
| 2026-05-27 | 20.46 | 20.01 | -0.34 | -1.67% | 19.96 | 21.57 | 55479 | 11446 | 9.42% |
| 2026-05-26 | 20.75 | 20.35 | -0.10 | -0.49% | 20.00 | 21.10 | 34681 | 7091 | 5.89% |
| 2026-05-25 | 21.43 | 20.45 | -0.73 | -3.45% | 20.33 | 21.43 | 33988 | 7006 | 5.77% |
| 2026-05-22 | 21.42 | 21.18 | -0.08 | -0.38% | 20.85 | 21.44 | 26279 | 5552 | 4.46% |
| 2026-05-21 | 21.92 | 21.26 | -0.69 | -3.14% | 21.17 | 22.24 | 40659 | 8877 | 6.91% |
| 2026-05-20 | 21.53 | 21.95 | 0.45 | 2.09% | 21.39 | 22.20 | 38867 | 8502 | 6.60% |
| 2026-05-19 | 21.23 | 21.50 | 0.05 | 0.23% | 21.22 | 21.76 | 24050 | 5160 | 4.08% |
| 2026-05-18 | 20.99 | 21.45 | 0.65 | 3.13% | 20.76 | 21.56 | 31345 | 6656 | 5.32% |
| 2026-05-15 | 20.50 | 20.80 | 0.20 | 0.97% | 20.49 | 21.15 | 20360 | 4240 | 3.46% |
| 2026-05-14 | 21.14 | 20.60 | -0.53 | -2.51% | 20.47 | 21.22 | 22981 | 4762 | 3.90% |
| 2026-05-13 | 21.26 | 21.13 | -0.03 | -0.14% | 20.98 | 21.32 | 17262 | 3653 | 2.93% |
| 2026-05-12 | 21.77 | 21.16 | -0.60 | -2.76% | 21.10 | 21.77 | 22091 | 4703 | 3.75% |
| 2026-05-11 | 21.65 | 21.76 | 0.13 | 0.60% | 21.46 | 21.87 | 28782 | 6241 | 4.89% |
| 2026-05-08 | 21.11 | 21.63 | 0.38 | 1.79% | 20.96 | 21.83 | 35208 | 7562 | 5.98% |
| 2026-05-07 | 21.10 | 21.25 | 0.19 | 0.90% | 21.01 | 21.33 | 19214 | 4077 | 3.26% |
| 2026-05-06 | 20.77 | 21.06 | 0.33 | 1.59% | 20.75 | 21.15 | 23552 | 4946 | 4.00% |
| 2026-04-30 | 20.85 | 20.73 | -0.25 | -1.19% | 20.68 | 21.00 | 14118 | 2938 | 2.40% |
| 2026-04-29 | 20.89 | 20.98 | 0.09 | 0.43% | 20.58 | 21.10 | 21606 | 4511 | 3.67% |
| 2026-04-28 | 21.39 | 20.89 | -0.57 | -2.66% | 20.75 | 21.45 | 24418 | 5131 | 4.15% |
| 2026-04-27 | 21.03 | 21.46 | 0.38 | 1.80% | 20.86 | 21.55 | 22361 | 4774 | 3.80% |
| 2026-04-24 | 21.25 | 21.08 | -0.28 | -1.31% | 20.84 | 21.36 | 22813 | 4804 | 3.87% |
| 2026-04-23 | 21.31 | 21.36 | -0.05 | -0.23% | 21.21 | 21.51 | 21256 | 4531 | 3.61% |
| 2026-04-22 | 21.51 | 21.41 | -0.18 | -0.83% | 21.28 | 21.57 | 18102 | 3873 | 3.07% |
| 2026-04-21 | 21.86 | 21.59 | -0.27 | -1.24% | 21.41 | 21.89 | 25365 | 5462 | 4.31% |
| 2026-04-20 | 21.49 | 21.86 | 0.23 | 1.06% | 21.49 | 22.20 | 41993 | 9151 | 7.13% |
| 2026-04-17 | 22.41 | 21.63 | -1.26 | -5.50% | 21.36 | 22.49 | 64742 | 13991 | 11.00% |
| 2026-04-16 | 22.83 | 22.89 | 0.00 | 0.00% | 22.81 | 23.12 | 23369 | 5356 | 3.97% |
| 2026-04-15 | 23.08 | 22.89 | 0.00 | 0.00% | 22.85 | 23.25 | 17127 | 3947 | 2.91% |
| 2026-04-14 | 22.87 | 22.89 | 0.13 | 0.57% | 22.66 | 22.99 | 17420 | 3981 | 2.96% |
| 2026-04-13 | 22.73 | 22.76 | -0.12 | -0.52% | 22.70 | 22.97 | 12432 | 2836 | 2.11% |
| 2026-04-10 | 22.60 | 22.88 | 0.39 | 1.73% | 22.59 | 23.18 | 20688 | 4753 | 3.51% |
| 2026-04-09 | 22.94 | 22.49 | -0.50 | -2.17% | 22.41 | 22.98 | 21062 | 4775 | 3.58% |
| 2026-04-08 | 22.14 | 22.99 | 1.07 | 4.88% | 22.10 | 23.07 | 35306 | 7978 | 6.00% |
| 2026-04-07 | 21.40 | 21.92 | 0.57 | 2.67% | 21.22 | 21.99 | 16048 | 3501 | 2.73% |
| 2026-04-03 | 21.73 | 21.35 | -0.42 | -1.93% | 21.30 | 21.89 | 13175 | 2831 | 2.24% |
| 2026-04-02 | 21.90 | 21.77 | -0.25 | -1.14% | 21.64 | 22.27 | 15776 | 3458 | 2.68% |
| 2026-04-01 | 21.80 | 22.02 | 0.44 | 2.04% | 21.75 | 22.05 | 19895 | 4361 | 3.38% |
| 2026-03-31 | 21.82 | 21.58 | -0.25 | -1.15% | 21.55 | 22.15 | 16283 | 3552 | 2.77% |
| 2026-03-30 | 21.62 | 21.83 | 0.03 | 0.14% | 21.53 | 22.00 | 17219 | 3755 | 2.92% |
| 2026-03-27 | 21.09 | 21.80 | 0.59 | 2.78% | 21.02 | 21.85 | 18417 | 3977 | 3.13% |
| 2026-03-26 | 21.47 | 21.21 | -0.21 | -0.98% | 21.12 | 21.95 | 19574 | 4211 | 3.32% |
| 2026-03-25 | 21.33 | 21.42 | 0.25 | 1.18% | 21.25 | 21.58 | 17493 | 3748 | 2.97% |
| 2026-03-24 | 20.83 | 21.17 | 0.73 | 3.57% | 20.47 | 21.25 | 20910 | 4365 | 3.55% |
| 2026-03-23 | 21.88 | 20.44 | -1.75 | -7.89% | 20.00 | 21.88 | 34991 | 7371 | 5.94% |
| 2026-03-20 | 22.83 | 22.19 | -0.46 | -2.03% | 22.16 | 23.01 | 19700 | 4441 | 3.35% |
| 2026-03-19 | 23.16 | 22.65 | -0.69 | -2.96% | 22.51 | 23.30 | 23432 | 5351 | 3.98% |