当前时间：2026-06-26 02:26:07 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 18.46 | 17.82 | -0.42 | -2.30% | 17.60 | 18.46 | 16523 | 2947 | 1.43% |
| 2026-06-24 | 19.30 | 18.24 | -0.79 | -4.15% | 18.10 | 19.30 | 18889 | 3478 | 1.64% |
| 2026-06-23 | 18.80 | 19.03 | 0.57 | 3.09% | 18.48 | 19.51 | 30060 | 5750 | 2.60% |
| 2026-06-22 | 18.66 | 18.46 | -0.17 | -0.91% | 17.83 | 18.98 | 26042 | 4745 | 2.25% |
| 2026-06-18 | 18.65 | 18.63 | -0.20 | -1.06% | 18.42 | 19.06 | 15059 | 2820 | 1.30% |
| 2026-06-17 | 19.31 | 18.83 | -0.58 | -2.99% | 18.80 | 19.38 | 13184 | 2502 | 1.14% |
| 2026-06-16 | 19.79 | 19.41 | -0.40 | -2.02% | 19.25 | 19.79 | 13646 | 2658 | 1.18% |
| 2026-06-15 | 19.70 | 19.81 | -0.35 | -1.74% | 19.63 | 20.21 | 31182 | 6202 | 8.60% |
| 2026-06-12 | 18.68 | 20.16 | 0.35 | 1.77% | 18.31 | 20.39 | 53114 | 10221 | 14.65% |
| 2026-06-11 | 20.00 | 19.81 | -0.49 | -2.41% | 19.68 | 20.36 | 8857 | 1759 | 2.44% |
| 2026-06-10 | 20.40 | 20.30 | -0.19 | -0.93% | 19.97 | 20.55 | 8776 | 1776 | 2.42% |
| 2026-06-09 | 20.35 | 20.49 | 0.20 | 0.99% | 20.20 | 20.65 | 9404 | 1922 | 2.59% |
| 2026-06-08 | 21.00 | 20.29 | -1.05 | -4.92% | 20.07 | 21.06 | 11086 | 2282 | 3.06% |
| 2026-06-05 | 20.88 | 21.34 | 0.29 | 1.38% | 20.63 | 21.52 | 14505 | 3057 | 4.00% |
| 2026-06-04 | 21.00 | 21.15 | 0.10 | 0.48% | 20.59 | 21.77 | 20369 | 4297 | 5.62% |
| 2026-06-03 | 21.58 | 21.05 | -0.54 | -2.50% | 20.85 | 21.66 | 13729 | 2893 | 3.79% |
| 2026-06-02 | 22.00 | 21.59 | -0.41 | -1.86% | 21.37 | 22.33 | 10379 | 2244 | 2.86% |
| 2026-06-01 | 21.60 | 22.00 | 0.52 | 2.42% | 21.25 | 22.23 | 12364 | 2714 | 3.41% |
| 2026-05-29 | 22.35 | 21.48 | -0.66 | -2.98% | 21.35 | 22.35 | 11249 | 2439 | 3.10% |
| 2026-05-28 | 21.90 | 22.14 | 0.18 | 0.82% | 21.66 | 22.37 | 13260 | 2923 | 3.66% |
| 2026-05-27 | 22.92 | 21.96 | -1.04 | -4.52% | 21.65 | 23.00 | 20463 | 4523 | 5.64% |
| 2026-05-26 | 23.80 | 23.00 | -0.58 | -2.46% | 22.76 | 23.80 | 11706 | 2692 | 3.23% |
| 2026-05-25 | 24.02 | 23.58 | -0.51 | -2.12% | 23.48 | 24.32 | 12941 | 3075 | 3.57% |
| 2026-05-22 | 24.24 | 24.09 | -0.22 | -0.90% | 23.88 | 24.50 | 10233 | 2462 | 2.82% |
| 2026-05-21 | 25.00 | 24.31 | -0.71 | -2.84% | 24.27 | 25.26 | 12447 | 3092 | 3.43% |
| 2026-05-20 | 25.97 | 25.02 | -0.68 | -2.65% | 24.51 | 25.97 | 9770 | 2451 | 2.70% |
| 2026-05-19 | 25.80 | 25.70 | -0.22 | -0.85% | 25.50 | 25.99 | 14428 | 3710 | 3.98% |
| 2026-05-18 | 25.36 | 25.92 | 0.74 | 2.94% | 24.46 | 26.22 | 23945 | 6097 | 6.61% |
| 2026-05-15 | 25.26 | 25.18 | -0.10 | -0.40% | 25.00 | 25.62 | 10468 | 2644 | 2.89% |
| 2026-05-14 | 25.99 | 25.28 | -0.55 | -2.13% | 25.10 | 25.99 | 10773 | 2732 | 2.97% |
| 2026-05-13 | 25.72 | 25.83 | 0.01 | 0.04% | 25.42 | 26.12 | 8865 | 2281 | 2.45% |
| 2026-05-12 | 26.50 | 25.82 | -0.65 | -2.46% | 25.78 | 26.51 | 11506 | 2995 | 3.17% |
| 2026-05-11 | 26.71 | 26.47 | -0.23 | -0.86% | 26.38 | 26.94 | 9061 | 2400 | 2.50% |
| 2026-05-08 | 26.30 | 26.70 | 0.38 | 1.44% | 26.28 | 26.74 | 9258 | 2459 | 2.55% |
| 2026-05-07 | 26.60 | 26.32 | -0.03 | -0.11% | 26.19 | 26.60 | 7970 | 2104 | 2.20% |
| 2026-05-06 | 26.12 | 26.35 | 0.24 | 0.92% | 26.12 | 26.60 | 8516 | 2250 | 2.35% |
| 2026-04-30 | 25.75 | 26.11 | 0.36 | 1.40% | 25.73 | 26.27 | 9521 | 2479 | 2.63% |
| 2026-04-29 | 25.51 | 25.75 | 0.21 | 0.82% | 25.39 | 25.99 | 8610 | 2219 | 2.38% |
| 2026-04-28 | 26.90 | 25.54 | -1.44 | -5.34% | 25.10 | 26.90 | 19446 | 4994 | 5.36% |
| 2026-04-27 | 26.62 | 26.98 | 0.20 | 0.75% | 26.25 | 27.00 | 6629 | 1770 | 1.83% |
| 2026-04-24 | 27.00 | 26.78 | -0.12 | -0.45% | 26.55 | 27.00 | 5771 | 1543 | 1.59% |
| 2026-04-23 | 27.09 | 26.90 | -0.33 | -1.21% | 26.86 | 27.35 | 7830 | 2118 | 2.16% |
| 2026-04-22 | 27.50 | 27.23 | -0.36 | -1.30% | 27.16 | 27.57 | 6119 | 1667 | 1.69% |
| 2026-04-21 | 27.40 | 27.59 | 0.13 | 0.47% | 27.24 | 27.83 | 7846 | 2157 | 2.16% |
| 2026-04-20 | 27.22 | 27.46 | 0.24 | 0.88% | 27.08 | 27.55 | 7565 | 2073 | 2.09% |
| 2026-04-17 | 27.16 | 27.22 | 0.07 | 0.26% | 26.79 | 27.29 | 7703 | 2083 | 2.12% |
| 2026-04-16 | 27.14 | 27.15 | 0.13 | 0.48% | 26.97 | 27.18 | 7124 | 1929 | 1.97% |
| 2026-04-15 | 27.20 | 27.02 | -0.16 | -0.59% | 26.99 | 27.29 | 5757 | 1563 | 1.59% |
| 2026-04-14 | 27.05 | 27.18 | 0.26 | 0.97% | 26.92 | 27.35 | 8477 | 2297 | 2.34% |
| 2026-04-13 | 26.73 | 26.92 | 0.09 | 0.34% | 26.57 | 27.05 | 6636 | 1778 | 1.83% |
| 2026-04-10 | 27.15 | 26.83 | 0.15 | 0.56% | 26.70 | 27.20 | 6794 | 1832 | 1.87% |
| 2026-04-09 | 27.05 | 26.68 | -0.37 | -1.37% | 26.65 | 27.05 | 7935 | 2124 | 2.19% |
| 2026-04-08 | 26.80 | 27.05 | 0.54 | 2.04% | 26.80 | 27.19 | 9739 | 2630 | 2.69% |
| 2026-04-07 | 26.00 | 26.51 | 0.49 | 1.88% | 25.88 | 26.63 | 6712 | 1771 | 1.85% |
| 2026-04-03 | 27.05 | 26.02 | -0.84 | -3.13% | 25.93 | 27.05 | 8277 | 2177 | 2.28% |
| 2026-04-02 | 27.35 | 26.86 | -0.45 | -1.65% | 26.86 | 27.35 | 6741 | 1819 | 1.86% |
| 2026-04-01 | 27.33 | 27.31 | 0.20 | 0.74% | 27.09 | 27.46 | 6849 | 1865 | 1.89% |
| 2026-03-31 | 27.41 | 27.11 | -0.26 | -0.95% | 27.08 | 27.52 | 8204 | 2237 | 2.26% |
| 2026-03-30 | 27.00 | 27.37 | 0.07 | 0.26% | 26.92 | 27.39 | 6603 | 1793 | 1.82% |
| 2026-03-27 | 27.10 | 27.30 | 0.19 | 0.70% | 26.92 | 27.37 | 6830 | 1860 | 1.88% |
| 2026-03-26 | 27.81 | 27.11 | -0.70 | -2.52% | 27.00 | 27.97 | 9615 | 2626 | 2.65% |
| 2026-03-25 | 27.39 | 27.81 | 0.45 | 1.64% | 27.39 | 28.10 | 9793 | 2712 | 2.70% |
| 2026-03-24 | 27.42 | 27.36 | 0.48 | 1.79% | 26.80 | 27.48 | 8334 | 2258 | 2.30% |
| 2026-03-23 | 28.58 | 26.88 | -1.90 | -6.60% | 26.77 | 28.58 | 15715 | 4301 | 4.34% |
| 2026-03-20 | 30.47 | 28.78 | -1.65 | -5.42% | 28.78 | 30.78 | 18118 | 5368 | 5.00% |
| 2026-03-19 | 30.95 | 30.43 | -0.82 | -2.62% | 30.33 | 30.95 | 11761 | 3593 | 3.24% |
| 2026-03-18 | 30.80 | 31.25 | -0.02 | -0.06% | 30.23 | 31.38 | 27929 | 8594 | 7.70% |