当前时间：2026-06-21 20:39:22 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 | 29.13 | 26.71 | -2.41 | -8.28% | 26.71 | 29.50 | 209032 | 57547 | 2.95% |
| 2026-06-17 | 28.49 | 29.12 | -0.01 | -0.03% | 27.88 | 29.74 | 174957 | 50308 | 2.47% |
| 2026-06-16 | 27.00 | 29.13 | 1.85 | 6.78% | 26.80 | 29.49 | 221272 | 63177 | 3.13% |
| 2026-06-15 | 28.39 | 27.28 | -1.68 | -5.80% | 26.06 | 28.87 | 301513 | 82072 | 4.26% |
| 2026-06-12 | 27.00 | 28.96 | 1.84 | 6.78% | 26.80 | 29.83 | 309794 | 89597 | 4.38% |
| 2026-06-11 | 26.50 | 27.12 | 0.30 | 1.12% | 25.81 | 27.68 | 147667 | 39294 | 2.09% |
| 2026-06-10 | 26.97 | 26.82 | -0.24 | -0.89% | 26.40 | 27.18 | 78435 | 21000 | 1.11% |
| 2026-06-09 | 25.88 | 27.06 | 1.07 | 4.12% | 25.87 | 27.70 | 168658 | 45193 | 2.38% |
| 2026-06-08 | 25.81 | 25.99 | -0.20 | -0.76% | 25.35 | 26.50 | 115658 | 29912 | 1.63% |
| 2026-06-05 | 26.03 | 26.19 | 0.19 | 0.73% | 25.79 | 26.79 | 156311 | 41322 | 2.21% |
| 2026-06-04 | 24.87 | 26.00 | 0.58 | 2.28% | 24.42 | 26.17 | 137682 | 35221 | 1.95% |
| 2026-06-03 | 24.43 | 25.42 | 0.85 | 3.46% | 24.22 | 25.65 | 127856 | 32124 | 1.81% |
| 2026-06-02 | 24.34 | 24.57 | 0.24 | 0.99% | 24.12 | 25.34 | 114911 | 28479 | 1.62% |
| 2026-06-01 | 22.76 | 24.33 | 1.48 | 6.48% | 22.57 | 24.56 | 122825 | 29291 | 1.74% |
| 2026-05-29 | 23.67 | 22.85 | -0.77 | -3.26% | 22.81 | 23.88 | 93409 | 21638 | 1.32% |
| 2026-05-28 | 23.80 | 23.62 | -0.17 | -0.71% | 22.90 | 24.66 | 167307 | 39391 | 2.36% |
| 2026-05-27 | 22.04 | 23.79 | 1.74 | 7.89% | 21.89 | 24.13 | 162431 | 37966 | 2.30% |
| 2026-05-26 | 20.82 | 22.05 | 1.13 | 5.40% | 20.71 | 22.59 | 80513 | 17683 | 1.14% |
| 2026-05-25 | 20.65 | 20.92 | 0.15 | 0.72% | 20.65 | 21.00 | 22084 | 4599 | 0.31% |
| 2026-05-22 | 20.99 | 20.77 | 0.03 | 0.14% | 20.66 | 20.99 | 27132 | 5653 | 0.38% |
| 2026-05-21 | 20.92 | 20.74 | -0.25 | -1.19% | 20.66 | 21.34 | 26082 | 5482 | 0.37% |
| 2026-05-20 | 20.92 | 20.99 | 0.07 | 0.33% | 20.67 | 21.06 | 17849 | 3721 | 0.25% |
| 2026-05-19 | 20.98 | 20.92 | 0.28 | 1.36% | 20.63 | 20.98 | 17696 | 3683 | 0.25% |
| 2026-05-18 | 21.01 | 20.64 | -0.42 | -1.99% | 20.44 | 21.05 | 28451 | 5865 | 0.40% |
| 2026-05-15 | 21.38 | 21.06 | -0.32 | -1.50% | 20.66 | 21.50 | 32692 | 6868 | 0.46% |
| 2026-05-14 | 21.81 | 21.38 | -0.43 | -1.97% | 21.29 | 22.29 | 40487 | 8780 | 0.57% |
| 2026-05-13 | 21.58 | 21.81 | 0.22 | 1.02% | 21.38 | 21.89 | 26112 | 5639 | 0.37% |
| 2026-05-12 | 21.86 | 21.59 | -0.25 | -1.14% | 21.55 | 21.86 | 22714 | 4920 | 0.32% |
| 2026-05-11 | 22.09 | 21.84 | -0.23 | -1.04% | 21.65 | 22.09 | 31895 | 6968 | 0.45% |
| 2026-05-08 | 22.28 | 22.07 | -0.13 | -0.59% | 22.00 | 22.48 | 30408 | 6735 | 0.43% |
| 2026-05-07 | 22.32 | 22.20 | 0.10 | 0.45% | 21.90 | 22.32 | 27470 | 6068 | 0.39% |
| 2026-05-06 | 22.05 | 22.10 | 0.07 | 0.32% | 21.81 | 22.34 | 45364 | 10016 | 0.64% |
| 2026-04-30 | 22.55 | 22.03 | -0.64 | -2.82% | 21.85 | 22.63 | 45202 | 9967 | 0.64% |
| 2026-04-29 | 22.08 | 22.67 | 0.62 | 2.81% | 21.86 | 22.70 | 47497 | 10572 | 0.67% |
| 2026-04-28 | 21.95 | 22.05 | 0.08 | 0.36% | 21.76 | 22.25 | 27551 | 6078 | 0.39% |
| 2026-04-27 | 22.07 | 21.97 | -0.10 | -0.45% | 21.83 | 22.28 | 22139 | 4877 | 0.31% |
| 2026-04-24 | 22.51 | 22.07 | -0.53 | -2.35% | 22.06 | 22.67 | 22943 | 5118 | 0.32% |
| 2026-04-23 | 22.72 | 22.60 | 0.01 | 0.04% | 22.39 | 22.72 | 23319 | 5258 | 0.33% |
| 2026-04-22 | 22.32 | 22.59 | 0.27 | 1.21% | 22.12 | 22.73 | 27415 | 6160 | 0.39% |
| 2026-04-21 | 21.47 | 22.32 | 0.85 | 3.96% | 21.47 | 22.39 | 38822 | 8523 | 0.55% |
| 2026-04-20 | 21.40 | 21.47 | 0.00 | 0.00% | 21.26 | 21.65 | 34668 | 7445 | 0.49% |
| 2026-04-17 | 21.68 | 21.47 | -0.10 | -0.46% | 21.45 | 21.73 | 24136 | 5210 | 0.34% |
| 2026-04-16 | 21.43 | 21.57 | -0.09 | -0.42% | 21.43 | 21.82 | 21623 | 4683 | 0.31% |
| 2026-04-15 | 21.98 | 21.66 | -0.19 | -0.87% | 21.56 | 21.99 | 32329 | 7017 | 0.46% |
| 2026-04-14 | 22.20 | 21.85 | -0.28 | -1.27% | 21.71 | 22.24 | 34737 | 7615 | 0.49% |
| 2026-04-13 | 22.45 | 22.13 | -0.39 | -1.73% | 22.03 | 22.45 | 20734 | 4597 | 0.29% |
| 2026-04-10 | 22.46 | 22.52 | 0.30 | 1.35% | 22.24 | 22.77 | 31791 | 7148 | 0.45% |
| 2026-04-09 | 22.37 | 22.22 | -0.25 | -1.11% | 21.90 | 22.46 | 30425 | 6776 | 0.43% |
| 2026-04-08 | 22.26 | 22.47 | 0.43 | 1.95% | 22.23 | 22.75 | 57156 | 12821 | 0.81% |
| 2026-04-07 | 21.33 | 22.04 | -0.01 | -0.05% | 20.92 | 22.22 | 43691 | 9480 | 0.62% |
| 2026-04-03 | 21.94 | 22.05 | 0.16 | 0.73% | 21.81 | 22.19 | 24046 | 5294 | 0.34% |
| 2026-04-02 | 22.38 | 21.89 | -0.56 | -2.49% | 21.80 | 22.43 | 37200 | 8175 | 0.53% |
| 2026-04-01 | 22.60 | 22.45 | 0.04 | 0.18% | 22.45 | 22.88 | 23711 | 5372 | 0.34% |
| 2026-03-31 | 22.48 | 22.41 | -0.07 | -0.31% | 22.28 | 22.49 | 21707 | 4856 | 0.31% |
| 2026-03-30 | 22.94 | 22.48 | -0.92 | -3.93% | 22.35 | 23.08 | 44880 | 10123 | 0.63% |
| 2026-03-27 | 22.77 | 23.40 | 0.62 | 2.72% | 22.57 | 23.40 | 33982 | 7816 | 0.48% |
| 2026-03-26 | 23.16 | 22.78 | -0.09 | -0.39% | 22.62 | 23.21 | 23335 | 5335 | 0.33% |
| 2026-03-25 | 22.52 | 22.87 | 0.30 | 1.33% | 22.44 | 23.36 | 50794 | 11698 | 0.72% |
| 2026-03-24 | 23.12 | 22.57 | 0.05 | 0.22% | 22.11 | 23.20 | 46709 | 10481 | 0.66% |
| 2026-03-23 | 21.89 | 22.52 | 0.29 | 1.30% | 21.89 | 23.09 | 86432 | 19616 | 1.22% |
| 2026-03-20 | 22.33 | 22.23 | -0.28 | -1.24% | 22.20 | 22.70 | 27691 | 6200 | 0.39% |
| 2026-03-19 | 23.25 | 22.51 | -0.77 | -3.31% | 22.38 | 23.25 | 37863 | 8581 | 0.53% |
| 2026-03-18 | 23.32 | 23.28 | -0.04 | -0.17% | 22.96 | 23.55 | 45350 | 10488 | 0.64% |
| 2026-03-17 | 23.95 | 23.32 | -0.63 | -2.63% | 23.30 | 23.97 | 39289 | 9265 | 0.56% |
| 2026-03-16 | 24.49 | 23.95 | -0.09 | -0.37% | 23.60 | 24.49 | 44028 | 10471 | 0.62% |
| 2026-03-13 | 24.38 | 24.04 | -0.38 | -1.56% | 24.01 | 24.69 | 31704 | 7745 | 0.45% |