当前时间：2026-06-29 15:59:47 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 | 19.12 | 19.17 | 0.16 | 0.84% | 18.65 | 19.62 | 52670 | 10075 | 2.69% |
| 2026-06-25 | 19.21 | 19.01 | -0.36 | -1.86% | 18.70 | 19.51 | 34159 | 6487 | 1.74% |
| 2026-06-24 | 20.10 | 19.37 | -0.57 | -2.86% | 19.20 | 20.10 | 31350 | 6092 | 1.60% |
| 2026-06-23 | 20.39 | 19.94 | -0.40 | -1.97% | 19.80 | 20.43 | 31269 | 6289 | 1.60% |
| 2026-06-22 | 19.90 | 20.34 | 0.43 | 2.16% | 19.09 | 20.39 | 44112 | 8664 | 2.25% |
| 2026-06-18 | 19.96 | 19.91 | -0.15 | -0.75% | 19.59 | 20.32 | 31585 | 6318 | 1.61% |
| 2026-06-17 | 20.67 | 20.06 | -0.42 | -2.05% | 19.89 | 20.77 | 31558 | 6368 | 1.61% |
| 2026-06-16 | 20.09 | 20.48 | 0.33 | 1.64% | 19.98 | 20.66 | 34937 | 7111 | 1.78% |
| 2026-06-15 | 20.20 | 20.15 | 0.36 | 1.82% | 19.86 | 20.70 | 50072 | 10131 | 2.56% |
| 2026-06-12 | 19.32 | 19.79 | 0.53 | 2.75% | 19.30 | 20.03 | 40316 | 7963 | 2.06% |
| 2026-06-11 | 19.60 | 19.26 | -0.54 | -2.73% | 19.08 | 19.82 | 34409 | 6646 | 1.76% |
| 2026-06-10 | 20.54 | 19.80 | -1.00 | -4.81% | 19.58 | 20.73 | 44818 | 8912 | 2.29% |
| 2026-06-09 | 20.35 | 20.80 | 0.58 | 2.87% | 19.95 | 20.90 | 37066 | 7602 | 1.89% |
| 2026-06-08 | 20.38 | 20.22 | -0.92 | -4.35% | 19.84 | 21.10 | 47443 | 9686 | 2.42% |
| 2026-06-05 | 21.19 | 21.14 | -0.05 | -0.24% | 20.57 | 21.66 | 36556 | 7705 | 1.87% |
| 2026-06-04 | 21.40 | 21.19 | -0.41 | -1.90% | 21.04 | 21.54 | 31184 | 6632 | 1.59% |
| 2026-06-03 | 22.06 | 21.60 | -0.30 | -1.37% | 21.35 | 22.10 | 36925 | 8042 | 1.89% |
| 2026-06-02 | 22.43 | 21.90 | -0.38 | -1.71% | 21.42 | 22.69 | 32764 | 7165 | 1.67% |
| 2026-06-01 | 21.82 | 22.28 | 0.41 | 1.87% | 21.80 | 22.78 | 38313 | 8614 | 1.96% |
| 2026-05-29 | 23.31 | 21.87 | -1.44 | -6.18% | 21.82 | 23.50 | 52197 | 11623 | 2.67% |
| 2026-05-28 | 22.65 | 23.31 | 0.56 | 2.46% | 22.50 | 23.40 | 36611 | 8413 | 1.87% |
| 2026-05-27 | 23.35 | 22.75 | -0.60 | -2.57% | 22.45 | 23.72 | 39821 | 9135 | 2.03% |
| 2026-05-26 | 24.00 | 23.35 | -0.84 | -3.47% | 23.01 | 24.34 | 45832 | 10786 | 2.34% |
| 2026-05-25 | 24.80 | 24.19 | -0.83 | -3.32% | 23.81 | 25.37 | 46448 | 11294 | 2.37% |
| 2026-05-22 | 24.70 | 25.02 | 0.95 | 3.95% | 24.54 | 25.65 | 54636 | 13710 | 2.79% |
| 2026-05-21 | 25.38 | 24.07 | -1.32 | -5.20% | 24.07 | 25.65 | 64535 | 16081 | 3.30% |
| 2026-05-20 | 25.58 | 25.39 | -0.51 | -1.97% | 25.02 | 25.95 | 40378 | 10199 | 2.06% |
| 2026-05-19 | 26.29 | 25.90 | -0.38 | -1.45% | 25.33 | 26.39 | 47144 | 12122 | 2.41% |
| 2026-05-18 | 26.30 | 26.28 | -0.32 | -1.20% | 25.70 | 26.46 | 42281 | 11038 | 2.16% |
| 2026-05-15 | 27.47 | 26.60 | -0.87 | -3.17% | 26.33 | 27.57 | 69598 | 18635 | 3.55% |
| 2026-05-14 | 27.79 | 27.47 | 0.00 | 0.00% | 27.46 | 28.94 | 99493 | 28014 | 5.08% |
| 2026-05-13 | 25.80 | 27.47 | 1.51 | 5.82% | 25.56 | 28.17 | 101635 | 27391 | 5.19% |
| 2026-05-12 | 26.51 | 25.96 | -0.22 | -0.84% | 25.81 | 27.07 | 54352 | 14322 | 2.78% |
| 2026-05-11 | 26.30 | 26.18 | -0.11 | -0.42% | 25.85 | 26.47 | 47552 | 12398 | 2.43% |
| 2026-05-08 | 26.12 | 26.29 | 0.40 | 1.54% | 25.78 | 26.62 | 45940 | 12051 | 2.35% |
| 2026-05-07 | 26.38 | 25.89 | -0.36 | -1.37% | 25.76 | 26.42 | 47338 | 12308 | 2.42% |
| 2026-05-06 | 25.35 | 26.25 | 0.10 | 0.38% | 25.35 | 26.63 | 89917 | 23535 | 4.59% |
| 2026-04-30 | 25.14 | 26.15 | 2.26 | 9.46% | 24.61 | 26.61 | 128894 | 33702 | 6.58% |
| 2026-04-29 | 24.03 | 23.89 | -0.06 | -0.25% | 23.50 | 24.28 | 44678 | 10700 | 2.28% |
| 2026-04-28 | 23.80 | 23.95 | -0.92 | -3.70% | 23.65 | 24.44 | 50823 | 12228 | 2.60% |
| 2026-04-27 | 23.87 | 24.87 | 0.19 | 0.77% | 23.42 | 25.08 | 60290 | 14619 | 3.08% |
| 2026-04-24 | 25.00 | 24.68 | -0.25 | -1.00% | 24.42 | 25.20 | 35026 | 8672 | 1.79% |
| 2026-04-23 | 25.62 | 24.93 | -0.21 | -0.84% | 24.85 | 25.90 | 44244 | 11199 | 2.26% |
| 2026-04-22 | 25.35 | 25.14 | -0.26 | -1.02% | 24.91 | 25.55 | 40824 | 10279 | 2.09% |
| 2026-04-21 | 26.00 | 25.40 | 0.10 | 0.40% | 25.27 | 26.25 | 38365 | 9795 | 1.96% |
| 2026-04-20 | 25.66 | 25.30 | -0.18 | -0.71% | 25.13 | 25.78 | 30693 | 7757 | 1.57% |
| 2026-04-17 | 25.48 | 25.48 | -0.13 | -0.51% | 25.11 | 25.55 | 35857 | 9078 | 1.83% |
| 2026-04-16 | 25.06 | 25.61 | 0.73 | 2.93% | 25.00 | 25.90 | 50007 | 12740 | 2.55% |
| 2026-04-15 | 25.50 | 24.88 | -0.10 | -0.40% | 24.87 | 25.85 | 51979 | 13178 | 2.65% |
| 2026-04-14 | 25.01 | 24.98 | 0.40 | 1.63% | 24.53 | 25.93 | 47510 | 11856 | 2.43% |
| 2026-04-13 | 24.16 | 24.58 | 0.65 | 2.72% | 24.10 | 25.36 | 58865 | 14590 | 3.01% |
| 2026-04-10 | 23.80 | 23.93 | 0.40 | 1.70% | 23.66 | 24.36 | 35077 | 8458 | 1.79% |
| 2026-04-09 | 24.24 | 23.53 | -0.82 | -3.37% | 23.36 | 24.24 | 39005 | 9223 | 1.99% |
| 2026-04-08 | 24.10 | 24.35 | 0.73 | 3.09% | 23.85 | 24.45 | 39110 | 9462 | 2.00% |
| 2026-04-07 | 23.01 | 23.62 | 0.64 | 2.79% | 22.93 | 23.83 | 48883 | 11513 | 2.50% |
| 2026-04-03 | 24.72 | 22.98 | -1.63 | -6.62% | 22.82 | 25.00 | 83068 | 19403 | 4.24% |
| 2026-04-02 | 26.27 | 24.61 | -1.89 | -7.13% | 24.37 | 26.48 | 77317 | 19475 | 3.95% |
| 2026-04-01 | 26.59 | 26.50 | 0.42 | 1.61% | 26.23 | 26.93 | 36282 | 9644 | 1.85% |
| 2026-03-31 | 26.87 | 26.08 | -0.68 | -2.54% | 26.00 | 27.28 | 35937 | 9558 | 1.84% |
| 2026-03-30 | 26.60 | 26.76 | -0.22 | -0.82% | 26.42 | 27.12 | 30506 | 8147 | 1.56% |
| 2026-03-27 | 26.39 | 26.98 | 0.24 | 0.90% | 26.31 | 27.22 | 35651 | 9622 | 1.82% |
| 2026-03-26 | 27.08 | 26.74 | -0.44 | -1.62% | 26.66 | 27.78 | 44638 | 12142 | 2.28% |
| 2026-03-25 | 27.16 | 27.18 | -0.22 | -0.80% | 26.88 | 27.68 | 50203 | 13708 | 2.56% |
| 2026-03-24 | 26.67 | 27.40 | 1.53 | 5.91% | 25.87 | 27.44 | 60152 | 16050 | 3.07% |
| 2026-03-23 | 27.01 | 25.87 | -1.79 | -6.47% | 25.68 | 27.60 | 77770 | 20724 | 3.97% |