当前时间：2026-07-06 05:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-03 | 21.24 | 21.55 | 0.32 | 1.51% | 21.23 | 21.68 | 17592 | 3788 | 0.78% |
| 2026-07-02 | 20.60 | 21.23 | 0.56 | 2.71% | 20.53 | 21.44 | 23769 | 5021 | 1.05% |
| 2026-07-01 | 19.57 | 20.67 | 1.19 | 6.11% | 19.25 | 20.82 | 32169 | 6501 | 1.42% |
| 2026-06-30 | 20.15 | 19.48 | -0.83 | -4.09% | 19.42 | 20.24 | 20722 | 4081 | 0.91% |
| 2026-06-29 | 19.90 | 20.31 | 0.29 | 1.45% | 19.29 | 20.39 | 27053 | 5410 | 1.19% |
| 2026-06-26 | 20.58 | 20.02 | -0.60 | -2.91% | 19.91 | 20.60 | 12284 | 2478 | 0.54% |
| 2026-06-25 | 21.53 | 20.62 | -0.78 | -3.64% | 20.32 | 21.62 | 16810 | 3472 | 0.74% |
| 2026-06-24 | 21.90 | 21.40 | -0.75 | -3.39% | 21.32 | 22.46 | 13972 | 3052 | 0.62% |
| 2026-06-23 | 21.52 | 22.15 | 0.51 | 2.36% | 21.48 | 22.40 | 12853 | 2844 | 0.57% |
| 2026-06-22 | 22.10 | 21.64 | -0.54 | -2.43% | 21.05 | 22.10 | 17434 | 3721 | 0.77% |
| 2026-06-18 | 22.08 | 22.18 | 0.04 | 0.18% | 21.98 | 22.64 | 10171 | 2268 | 0.45% |
| 2026-06-17 | 22.33 | 22.14 | -0.31 | -1.38% | 22.11 | 22.54 | 8628 | 1921 | 0.38% |
| 2026-06-16 | 22.60 | 22.45 | -0.25 | -1.10% | 22.19 | 22.62 | 7135 | 1597 | 0.31% |
| 2026-06-15 | 22.29 | 22.70 | 0.39 | 1.75% | 22.21 | 22.70 | 8068 | 1813 | 0.36% |
| 2026-06-12 | 22.09 | 22.31 | 0.38 | 1.73% | 21.75 | 22.35 | 10224 | 2261 | 0.45% |
| 2026-06-11 | 22.20 | 21.93 | -0.51 | -2.27% | 21.50 | 22.32 | 13834 | 3021 | 0.61% |
| 2026-06-10 | 23.10 | 22.44 | -0.30 | -1.32% | 22.06 | 23.10 | 10266 | 2300 | 0.45% |
| 2026-06-09 | 23.00 | 22.74 | -0.23 | -1.00% | 22.58 | 23.15 | 9339 | 2125 | 0.41% |
| 2026-06-08 | 23.62 | 22.97 | -0.69 | -2.92% | 22.80 | 23.65 | 11068 | 2565 | 0.49% |
| 2026-06-05 | 23.89 | 23.66 | 0.00 | 0.00% | 23.50 | 24.08 | 8745 | 2083 | 0.39% |
| 2026-06-04 | 24.35 | 23.66 | -0.71 | -2.91% | 23.65 | 24.35 | 8920 | 2126 | 0.39% |
| 2026-06-03 | 24.89 | 24.37 | -0.62 | -2.48% | 24.24 | 24.99 | 12860 | 3143 | 0.57% |
| 2026-06-02 | 25.27 | 24.99 | -0.30 | -1.19% | 24.95 | 25.69 | 8044 | 2030 | 0.35% |
| 2026-06-01 | 25.08 | 25.29 | 0.07 | 0.28% | 24.63 | 25.29 | 8032 | 2008 | 0.35% |
| 2026-05-29 | 24.90 | 25.22 | 0.25 | 1.00% | 24.68 | 25.69 | 12708 | 3193 | 0.56% |
| 2026-05-28 | 25.08 | 24.97 | -0.13 | -0.52% | 24.41 | 25.16 | 13170 | 3272 | 0.58% |
| 2026-05-27 | 25.59 | 25.10 | -0.43 | -1.68% | 25.02 | 25.59 | 10176 | 2570 | 0.45% |
| 2026-05-26 | 25.76 | 25.73 | -0.12 | -0.46% | 25.43 | 26.05 | 11457 | 2943 | 0.51% |
| 2026-05-25 | 26.11 | 25.85 | -0.29 | -1.11% | 25.73 | 26.24 | 10112 | 2625 | 0.45% |
| 2026-05-22 | 26.25 | 26.14 | -0.13 | -0.49% | 25.80 | 26.27 | 11390 | 2962 | 0.50% |
| 2026-05-21 | 26.39 | 26.27 | 0.10 | 0.38% | 26.10 | 26.54 | 17862 | 4695 | 0.79% |
| 2026-05-20 | 26.57 | 26.17 | -0.60 | -2.24% | 26.00 | 26.57 | 15685 | 4104 | 0.69% |
| 2026-05-19 | 25.43 | 26.77 | 1.37 | 5.39% | 25.41 | 27.19 | 34938 | 9277 | 1.54% |
| 2026-05-18 | 25.77 | 25.40 | -0.36 | -1.40% | 25.30 | 25.84 | 10618 | 2699 | 0.47% |
| 2026-05-15 | 25.58 | 25.76 | 0.15 | 0.59% | 25.48 | 25.88 | 10247 | 2627 | 0.45% |
| 2026-05-14 | 26.19 | 25.61 | -0.45 | -1.73% | 25.61 | 26.22 | 15354 | 3960 | 0.68% |
| 2026-05-13 | 26.56 | 26.06 | -0.45 | -1.70% | 26.00 | 26.59 | 20738 | 5424 | 0.91% |
| 2026-05-12 | 26.00 | 26.51 | 0.42 | 1.61% | 25.80 | 26.65 | 31800 | 8374 | 1.40% |
| 2026-05-11 | 25.83 | 26.09 | 0.31 | 1.20% | 25.61 | 26.18 | 22004 | 5698 | 0.97% |
| 2026-05-08 | 25.49 | 25.78 | 0.33 | 1.30% | 25.49 | 25.82 | 15026 | 3863 | 0.66% |
| 2026-05-07 | 25.62 | 25.45 | -0.15 | -0.59% | 25.23 | 25.65 | 17991 | 4570 | 0.79% |
| 2026-05-06 | 25.69 | 25.60 | -0.11 | -0.43% | 25.44 | 25.75 | 16330 | 4180 | 0.72% |
| 2026-04-30 | 25.79 | 25.71 | -0.03 | -0.12% | 25.55 | 25.88 | 11711 | 3009 | 0.52% |
| 2026-04-29 | 25.69 | 25.74 | 0.06 | 0.23% | 25.54 | 25.94 | 10321 | 2662 | 0.46% |
| 2026-04-28 | 25.89 | 25.68 | -0.26 | -1.00% | 25.47 | 26.06 | 11361 | 2928 | 0.50% |
| 2026-04-27 | 25.89 | 25.94 | -0.12 | -0.46% | 25.26 | 25.94 | 15621 | 3993 | 0.69% |
| 2026-04-24 | 26.02 | 26.06 | -0.05 | -0.19% | 25.83 | 26.25 | 15310 | 3981 | 0.68% |
| 2026-04-23 | 26.31 | 26.11 | -0.24 | -0.91% | 26.02 | 26.65 | 13496 | 3542 | 0.60% |
| 2026-04-22 | 26.52 | 26.35 | -0.29 | -1.09% | 26.14 | 26.63 | 17257 | 4546 | 0.76% |
| 2026-04-21 | 27.02 | 26.64 | -0.38 | -1.41% | 26.55 | 27.05 | 17762 | 4737 | 0.79% |
| 2026-04-20 | 27.34 | 27.02 | -0.35 | -1.28% | 26.94 | 27.34 | 16635 | 4506 | 0.74% |
| 2026-04-17 | 27.15 | 27.37 | 0.09 | 0.33% | 26.81 | 27.50 | 21253 | 5767 | 0.94% |
| 2026-04-16 | 27.02 | 27.28 | 0.25 | 0.92% | 26.81 | 27.39 | 21107 | 5743 | 0.93% |
| 2026-04-15 | 26.93 | 27.03 | 0.21 | 0.78% | 26.78 | 27.19 | 17244 | 4658 | 0.76% |
| 2026-04-14 | 26.71 | 26.82 | 0.11 | 0.41% | 26.48 | 26.98 | 15189 | 4040 | 0.67% |
| 2026-04-13 | 27.08 | 26.71 | -0.53 | -1.95% | 26.43 | 27.19 | 22777 | 6076 | 1.01% |
| 2026-04-10 | 27.30 | 27.24 | -0.07 | -0.26% | 27.10 | 27.55 | 17596 | 4806 | 0.78% |
| 2026-04-09 | 27.60 | 27.31 | -0.41 | -1.48% | 26.83 | 27.60 | 22867 | 6200 | 1.01% |
| 2026-04-08 | 27.50 | 27.72 | 0.53 | 1.95% | 27.47 | 27.89 | 23881 | 6613 | 1.06% |
| 2026-04-07 | 27.00 | 27.19 | 0.31 | 1.15% | 26.64 | 27.49 | 16899 | 4589 | 0.75% |
| 2026-04-03 | 27.31 | 26.88 | -0.51 | -1.86% | 26.84 | 27.38 | 13431 | 3624 | 0.59% |
| 2026-04-02 | 27.49 | 27.39 | -0.16 | -0.58% | 27.26 | 27.72 | 15742 | 4328 | 0.70% |
| 2026-04-01 | 27.19 | 27.55 | 0.62 | 2.30% | 27.11 | 27.58 | 22362 | 6128 | 0.99% |
| 2026-03-31 | 27.29 | 26.93 | -0.36 | -1.32% | 26.89 | 27.60 | 17057 | 4630 | 0.75% |
| 2026-03-30 | 27.35 | 27.29 | -0.24 | -0.87% | 27.18 | 27.65 | 15691 | 4287 | 0.69% |