当前时间：2026-06-29 14:54:54 星期一交易中
| 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 | 20.02 | 19.95 | -0.06 | -0.30% | 19.89 | 21.48 | 33215 | 6717 | 2.58% |
| 2026-06-25 | 21.37 | 20.01 | -1.43 | -6.67% | 19.88 | 21.79 | 50014 | 10274 | 3.89% |
| 2026-06-24 | 22.23 | 21.44 | -1.08 | -4.80% | 21.10 | 22.23 | 44345 | 9529 | 3.45% |
| 2026-06-23 | 21.94 | 22.52 | -0.10 | -0.44% | 21.94 | 24.88 | 73304 | 17467 | 5.70% |
| 2026-06-22 | 22.66 | 22.62 | -0.14 | -0.62% | 21.40 | 23.04 | 27398 | 6050 | 2.13% |
| 2026-06-18 | 22.96 | 22.76 | -0.22 | -0.96% | 22.11 | 22.96 | 26764 | 6012 | 2.08% |
| 2026-06-17 | 23.12 | 22.98 | -0.26 | -1.12% | 22.72 | 23.28 | 14856 | 3415 | 1.15% |
| 2026-06-16 | 23.49 | 23.24 | 0.08 | 0.35% | 22.84 | 23.49 | 13955 | 3236 | 1.08% |
| 2026-06-15 | 23.66 | 23.16 | 0.14 | 0.61% | 23.01 | 23.69 | 16793 | 3902 | 1.30% |
| 2026-06-12 | 23.15 | 23.02 | -0.08 | -0.35% | 22.64 | 23.44 | 13843 | 3183 | 1.08% |
| 2026-06-11 | 23.26 | 23.10 | 0.24 | 1.05% | 21.79 | 23.59 | 21237 | 4860 | 1.65% |
| 2026-06-10 | 24.13 | 22.86 | -1.27 | -5.26% | 22.80 | 24.66 | 20741 | 4870 | 1.61% |
| 2026-06-09 | 24.15 | 24.13 | 0.35 | 1.47% | 23.64 | 24.50 | 20161 | 4852 | 1.57% |
| 2026-06-08 | 23.66 | 23.78 | -0.22 | -0.92% | 23.02 | 24.36 | 17730 | 4232 | 1.38% |
| 2026-06-05 | 24.42 | 24.00 | -0.44 | -1.80% | 23.85 | 24.66 | 17112 | 4150 | 1.33% |
| 2026-06-04 | 24.20 | 24.44 | 0.24 | 0.99% | 23.98 | 24.54 | 17320 | 4195 | 1.35% |
| 2026-06-03 | 24.52 | 24.20 | -0.29 | -1.18% | 24.03 | 24.62 | 14340 | 3483 | 1.11% |
| 2026-06-02 | 24.75 | 24.49 | -0.23 | -0.93% | 24.15 | 24.88 | 14312 | 3493 | 1.11% |
| 2026-06-01 | 24.24 | 24.72 | 0.49 | 2.02% | 23.81 | 25.18 | 17046 | 4224 | 1.32% |
| 2026-05-29 | 25.30 | 24.23 | -0.92 | -3.66% | 24.16 | 25.33 | 18054 | 4448 | 1.40% |
| 2026-05-28 | 24.50 | 25.15 | 0.43 | 1.74% | 24.38 | 25.30 | 20706 | 5154 | 1.61% |
| 2026-05-27 | 25.26 | 24.72 | -0.54 | -2.14% | 24.30 | 25.28 | 24450 | 6035 | 1.90% |
| 2026-05-26 | 27.00 | 25.26 | -1.65 | -6.13% | 24.92 | 27.13 | 37502 | 9611 | 2.91% |
| 2026-05-25 | 27.60 | 26.91 | -0.56 | -2.04% | 26.35 | 28.50 | 43654 | 11733 | 3.39% |
| 2026-05-22 | 28.88 | 27.47 | -0.82 | -2.90% | 27.03 | 28.88 | 45892 | 12627 | 3.57% |
| 2026-05-21 | 29.10 | 28.29 | -0.83 | -2.85% | 28.29 | 30.08 | 55254 | 16154 | 4.29% |
| 2026-05-20 | 29.05 | 29.12 | -0.31 | -1.05% | 28.71 | 29.48 | 41829 | 12169 | 3.25% |
| 2026-05-19 | 29.16 | 29.43 | 0.13 | 0.44% | 28.60 | 29.88 | 90784 | 26644 | 7.05% |
| 2026-05-18 | 26.65 | 29.30 | 2.66 | 9.98% | 26.33 | 29.30 | 112054 | 32296 | 8.71% |
| 2026-05-15 | 27.75 | 26.64 | -1.05 | -3.79% | 26.30 | 28.33 | 30858 | 8298 | 2.40% |
| 2026-05-14 | 27.58 | 27.69 | 0.21 | 0.76% | 26.00 | 29.13 | 55208 | 15076 | 4.29% |
| 2026-05-13 | 28.39 | 27.48 | -1.51 | -5.21% | 26.71 | 28.70 | 55618 | 15274 | 4.32% |
| 2026-05-12 | 29.80 | 28.99 | -0.23 | -0.79% | 28.70 | 29.80 | 20860 | 6037 | 1.62% |
| 2026-05-11 | 28.88 | 29.22 | 0.49 | 1.71% | 28.79 | 29.55 | 33138 | 9675 | 2.57% |
| 2026-05-08 | 29.65 | 28.73 | -0.79 | -2.68% | 28.66 | 29.65 | 36092 | 10468 | 2.80% |
| 2026-05-07 | 27.88 | 29.52 | 1.80 | 6.49% | 27.59 | 30.49 | 53078 | 15463 | 4.12% |
| 2026-05-06 | 27.04 | 27.72 | 0.85 | 3.16% | 26.71 | 28.55 | 35874 | 9924 | 2.79% |
| 2026-04-30 | 26.41 | 26.87 | 0.47 | 1.78% | 26.02 | 27.09 | 20115 | 5377 | 1.56% |
| 2026-04-29 | 25.76 | 26.40 | 0.45 | 1.73% | 25.66 | 26.94 | 22192 | 5854 | 1.72% |
| 2026-04-28 | 26.29 | 25.95 | -0.41 | -1.56% | 25.74 | 26.30 | 19718 | 5121 | 1.53% |
| 2026-04-27 | 26.00 | 26.36 | 0.39 | 1.50% | 25.40 | 26.57 | 30496 | 7950 | 2.37% |
| 2026-04-24 | 27.28 | 25.97 | -1.67 | -6.04% | 25.80 | 27.41 | 43113 | 11360 | 3.35% |
| 2026-04-23 | 28.70 | 27.64 | -1.24 | -4.29% | 27.24 | 28.87 | 59160 | 16533 | 4.60% |
| 2026-04-22 | 28.99 | 28.88 | -0.15 | -0.52% | 28.56 | 30.49 | 89947 | 26280 | 6.99% |
| 2026-04-21 | 26.39 | 29.03 | 2.64 | 10.00% | 26.13 | 29.03 | 54117 | 15299 | 4.20% |
| 2026-04-20 | 26.33 | 26.39 | 0.44 | 1.70% | 25.80 | 26.56 | 19404 | 5089 | 1.51% |
| 2026-04-17 | 25.81 | 25.95 | 0.17 | 0.66% | 25.48 | 26.33 | 20594 | 5338 | 1.60% |
| 2026-04-16 | 26.00 | 25.78 | 0.04 | 0.16% | 25.07 | 26.23 | 27217 | 6932 | 2.11% |
| 2026-04-15 | 26.07 | 25.74 | 0.08 | 0.31% | 25.57 | 26.93 | 36334 | 9555 | 2.82% |
| 2026-04-14 | 25.16 | 25.66 | 0.51 | 2.03% | 25.01 | 26.30 | 24677 | 6332 | 1.92% |
| 2026-04-13 | 25.16 | 25.15 | -0.02 | -0.08% | 24.55 | 25.53 | 24306 | 6090 | 1.89% |
| 2026-04-10 | 25.11 | 25.17 | 0.31 | 1.25% | 24.53 | 25.60 | 23137 | 5813 | 1.80% |
| 2026-04-09 | 24.87 | 24.86 | -0.12 | -0.48% | 24.35 | 24.99 | 25492 | 6285 | 1.98% |
| 2026-04-08 | 24.00 | 24.98 | 1.35 | 5.71% | 24.00 | 24.99 | 24857 | 6127 | 1.93% |
| 2026-04-07 | 23.27 | 23.63 | 0.36 | 1.55% | 22.88 | 23.88 | 32221 | 7588 | 2.50% |
| 2026-04-03 | 24.46 | 23.27 | -1.17 | -4.79% | 23.23 | 24.58 | 23357 | 5519 | 1.81% |
| 2026-04-02 | 24.63 | 24.44 | -0.14 | -0.57% | 23.84 | 24.70 | 22798 | 5530 | 1.77% |
| 2026-04-01 | 24.95 | 24.58 | -0.01 | -0.04% | 24.21 | 25.09 | 19603 | 4806 | 1.52% |
| 2026-03-31 | 24.87 | 24.59 | -0.21 | -0.85% | 24.43 | 25.30 | 30805 | 7635 | 2.39% |
| 2026-03-30 | 23.88 | 24.80 | 0.52 | 2.14% | 23.88 | 25.08 | 41730 | 10290 | 3.24% |
| 2026-03-27 | 23.77 | 24.28 | 0.40 | 1.68% | 23.45 | 24.78 | 27149 | 6585 | 2.11% |
| 2026-03-26 | 24.21 | 23.88 | -0.21 | -0.87% | 23.65 | 24.48 | 22678 | 5433 | 1.76% |
| 2026-03-25 | 24.30 | 24.09 | 0.02 | 0.08% | 23.84 | 24.62 | 31184 | 7544 | 2.42% |
| 2026-03-24 | 23.98 | 24.07 | 0.64 | 2.73% | 23.33 | 24.48 | 33430 | 7931 | 2.60% |
| 2026-03-23 | 24.87 | 23.43 | -1.65 | -6.58% | 23.17 | 25.00 | 41048 | 9812 | 3.19% |