当前时间：2026-06-17 08:21:50 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 23.55 | 23.70 | 0.15 | 0.64% | 23.26 | 23.93 | 8078 | 1905 | 0.49% |
| 2026-06-15 | 23.20 | 23.55 | 0.54 | 2.35% | 23.19 | 23.70 | 9906 | 2327 | 0.60% |
| 2026-06-12 | 22.90 | 23.01 | 0.17 | 0.74% | 22.90 | 23.52 | 8129 | 1885 | 0.49% |
| 2026-06-11 | 22.90 | 22.84 | -0.33 | -1.42% | 22.65 | 23.28 | 7930 | 1816 | 0.48% |
| 2026-06-10 | 23.40 | 23.17 | -0.38 | -1.61% | 22.71 | 23.76 | 12754 | 2936 | 0.77% |
| 2026-06-09 | 23.96 | 23.55 | -0.18 | -0.76% | 23.51 | 23.96 | 11748 | 2780 | 0.71% |
| 2026-06-08 | 24.43 | 23.73 | -0.91 | -3.69% | 23.28 | 24.60 | 12641 | 3020 | 0.77% |
| 2026-06-05 | 24.78 | 24.99 | 0.28 | 1.13% | 24.16 | 25.71 | 13049 | 3253 | 0.79% |
| 2026-06-04 | 24.94 | 24.71 | -0.24 | -0.96% | 24.45 | 25.23 | 8700 | 2150 | 0.53% |
| 2026-06-03 | 25.25 | 24.95 | -0.17 | -0.68% | 24.90 | 25.64 | 14611 | 3687 | 0.89% |
| 2026-06-02 | 25.59 | 25.12 | -0.48 | -1.88% | 25.03 | 25.66 | 11756 | 2974 | 0.71% |
| 2026-06-01 | 24.83 | 25.60 | 0.72 | 2.89% | 24.82 | 25.76 | 11186 | 2846 | 0.68% |
| 2026-05-29 | 26.03 | 24.88 | -1.15 | -4.42% | 24.85 | 26.23 | 11548 | 2920 | 0.70% |
| 2026-05-28 | 25.86 | 26.03 | 0.22 | 0.85% | 25.35 | 26.41 | 11593 | 2995 | 0.70% |
| 2026-05-27 | 26.57 | 25.81 | -0.86 | -3.22% | 25.67 | 26.60 | 14800 | 3844 | 0.90% |
| 2026-05-26 | 27.59 | 26.67 | -0.92 | -3.33% | 26.26 | 27.59 | 16967 | 4550 | 1.03% |
| 2026-05-25 | 27.61 | 27.59 | 0.01 | 0.04% | 27.30 | 28.02 | 12655 | 3493 | 0.77% |
| 2026-05-22 | 27.20 | 27.58 | 0.56 | 2.07% | 26.72 | 27.78 | 14335 | 3909 | 0.87% |
| 2026-05-21 | 27.99 | 27.02 | -0.51 | -1.85% | 26.80 | 28.27 | 22848 | 6355 | 1.38% |
| 2026-05-20 | 27.84 | 27.53 | -0.32 | -1.15% | 27.30 | 27.89 | 12052 | 3318 | 0.73% |
| 2026-05-19 | 27.72 | 27.85 | 0.06 | 0.22% | 27.47 | 28.03 | 13714 | 3807 | 0.83% |
| 2026-05-18 | 27.29 | 27.79 | 0.28 | 1.02% | 27.12 | 27.86 | 13754 | 3794 | 0.83% |
| 2026-05-15 | 27.08 | 27.51 | 0.38 | 1.40% | 27.01 | 28.17 | 21697 | 6000 | 1.32% |
| 2026-05-14 | 27.75 | 27.13 | -0.56 | -2.02% | 27.13 | 27.76 | 17277 | 4724 | 1.05% |
| 2026-05-13 | 27.27 | 27.69 | 0.23 | 0.84% | 27.23 | 27.74 | 15561 | 4282 | 0.94% |
| 2026-05-12 | 27.71 | 27.46 | -0.11 | -0.40% | 27.26 | 27.96 | 16697 | 4606 | 1.01% |
| 2026-05-11 | 27.68 | 27.57 | -0.03 | -0.11% | 27.40 | 27.78 | 16770 | 4615 | 1.02% |
| 2026-05-08 | 27.13 | 27.60 | 0.40 | 1.47% | 26.89 | 27.64 | 20097 | 5497 | 1.22% |
| 2026-05-07 | 26.90 | 27.20 | 0.52 | 1.95% | 26.75 | 27.42 | 17735 | 4814 | 1.07% |
| 2026-05-06 | 27.02 | 26.68 | 0.12 | 0.45% | 26.52 | 27.05 | 21549 | 5766 | 1.31% |
| 2026-04-30 | 26.34 | 26.56 | 0.03 | 0.11% | 26.31 | 26.67 | 15203 | 4025 | 0.92% |
| 2026-04-29 | 26.00 | 26.53 | 0.45 | 1.73% | 26.00 | 26.58 | 10123 | 2672 | 0.61% |
| 2026-04-28 | 26.70 | 26.08 | -0.81 | -3.01% | 26.00 | 26.83 | 11109 | 2926 | 0.67% |
| 2026-04-27 | 26.40 | 26.89 | 0.58 | 2.20% | 26.20 | 26.98 | 13842 | 3695 | 0.84% |
| 2026-04-24 | 26.31 | 26.31 | -0.11 | -0.42% | 25.89 | 26.49 | 9541 | 2500 | 0.58% |
| 2026-04-23 | 26.71 | 26.42 | -0.51 | -1.89% | 26.33 | 26.91 | 10030 | 2664 | 0.61% |
| 2026-04-22 | 26.65 | 26.93 | 0.28 | 1.05% | 26.55 | 26.94 | 9542 | 2557 | 0.58% |
| 2026-04-21 | 27.07 | 26.65 | -0.37 | -1.37% | 26.47 | 27.07 | 10085 | 2690 | 0.61% |
| 2026-04-20 | 26.59 | 27.02 | 0.43 | 1.62% | 26.59 | 27.23 | 11723 | 3167 | 0.71% |
| 2026-04-17 | 26.93 | 26.59 | -0.32 | -1.19% | 26.48 | 26.96 | 11105 | 2963 | 0.67% |
| 2026-04-16 | 26.65 | 26.91 | 0.23 | 0.86% | 26.65 | 26.96 | 10193 | 2735 | 0.62% |
| 2026-04-15 | 26.91 | 26.68 | -0.21 | -0.78% | 26.58 | 27.10 | 10259 | 2756 | 0.62% |
| 2026-04-14 | 26.77 | 26.89 | 0.22 | 0.82% | 26.57 | 26.99 | 8406 | 2248 | 0.51% |
| 2026-04-13 | 26.61 | 26.67 | -0.03 | -0.11% | 26.49 | 26.77 | 7057 | 1878 | 0.43% |
| 2026-04-10 | 26.70 | 26.70 | 0.24 | 0.91% | 26.63 | 26.99 | 8868 | 2376 | 0.54% |
| 2026-04-09 | 26.50 | 26.46 | -0.27 | -1.01% | 26.33 | 26.90 | 9327 | 2482 | 0.57% |
| 2026-04-08 | 26.00 | 26.73 | 1.13 | 4.41% | 25.99 | 26.77 | 12963 | 3426 | 0.79% |
| 2026-04-07 | 25.40 | 25.60 | 0.05 | 0.20% | 25.39 | 25.80 | 7261 | 1863 | 0.44% |
| 2026-04-03 | 25.51 | 25.55 | 0.02 | 0.08% | 25.42 | 25.70 | 7016 | 1791 | 0.43% |
| 2026-04-02 | 25.93 | 25.53 | -0.49 | -1.88% | 25.30 | 26.10 | 11330 | 2903 | 0.69% |
| 2026-04-01 | 25.50 | 26.02 | 0.79 | 3.13% | 25.50 | 26.11 | 13156 | 3408 | 0.80% |
| 2026-03-31 | 25.54 | 25.23 | -0.27 | -1.06% | 25.23 | 25.84 | 5971 | 1525 | 0.36% |
| 2026-03-30 | 25.19 | 25.50 | -0.16 | -0.62% | 25.09 | 25.63 | 7674 | 1945 | 0.47% |
| 2026-03-27 | 25.23 | 25.66 | 0.32 | 1.26% | 25.10 | 25.73 | 9073 | 2311 | 0.55% |
| 2026-03-26 | 25.67 | 25.34 | -0.53 | -2.05% | 25.21 | 25.91 | 10487 | 2675 | 0.64% |
| 2026-03-25 | 25.70 | 25.87 | 0.46 | 1.81% | 25.49 | 26.05 | 14417 | 3723 | 0.87% |
| 2026-03-24 | 24.90 | 25.41 | 1.08 | 4.44% | 24.40 | 25.45 | 18568 | 4620 | 1.13% |
| 2026-03-23 | 25.75 | 24.33 | -1.81 | -6.92% | 24.30 | 25.75 | 24486 | 6128 | 1.48% |
| 2026-03-20 | 26.82 | 26.14 | -0.80 | -2.97% | 26.12 | 27.12 | 16162 | 4291 | 0.98% |
| 2026-03-19 | 27.52 | 26.94 | -0.95 | -3.41% | 26.70 | 27.68 | 25334 | 6885 | 1.54% |
| 2026-03-18 | 27.30 | 27.89 | -1.77 | -5.97% | 27.27 | 28.11 | 49586 | 13707 | 3.01% |
| 2026-03-17 | 31.26 | 29.66 | -1.63 | -5.21% | 29.56 | 31.28 | 59916 | 18146 | 3.63% |
| 2026-03-16 | 32.04 | 31.29 | -1.07 | -3.31% | 30.71 | 32.04 | 48938 | 15267 | 2.97% |
| 2026-03-13 | 32.18 | 32.36 | -0.12 | -0.37% | 32.14 | 32.58 | 25066 | 8103 | 1.52% |
| 2026-03-12 | 32.31 | 32.48 | 0.17 | 0.53% | 31.88 | 32.54 | 20165 | 6498 | 1.22% |
| 2026-03-11 | 32.40 | 32.31 | -0.06 | -0.19% | 32.17 | 32.72 | 21762 | 7056 | 1.32% |
| 2026-03-10 | 32.38 | 32.37 | 1.13 | 3.62% | 32.03 | 32.68 | 39764 | 12840 | 2.41% |
| 2026-03-09 | 31.05 | 31.24 | -0.51 | -1.61% | 30.04 | 31.39 | 26038 | 7977 | 1.58% |