当前时间：2026-07-06 07:20:39 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 | 21.52 | 22.35 | 0.85 | 3.95% | 21.52 | 22.62 | 514208 | 114269 | 7.83% |
| 2026-07-02 | 22.11 | 21.50 | -1.04 | -4.61% | 21.46 | 22.75 | 531717 | 117044 | 8.10% |
| 2026-07-01 | 21.99 | 22.54 | 0.23 | 1.03% | 21.91 | 22.90 | 603301 | 135061 | 9.19% |
| 2026-06-30 | 21.68 | 22.31 | 0.63 | 2.91% | 21.40 | 22.60 | 615478 | 136462 | 9.37% |
| 2026-06-29 | 21.00 | 21.68 | 0.20 | 0.93% | 20.59 | 21.88 | 568649 | 121056 | 8.66% |
| 2026-06-26 | 21.15 | 21.48 | 0.24 | 1.13% | 20.85 | 21.97 | 737867 | 158999 | 11.24% |
| 2026-06-25 | 20.99 | 21.24 | 0.53 | 2.56% | 20.46 | 21.58 | 807102 | 170716 | 12.29% |
| 2026-06-24 | 18.41 | 20.71 | 2.22 | 12.01% | 18.03 | 21.41 | 871779 | 174879 | 13.28% |
| 2026-06-23 | 18.99 | 18.49 | -0.81 | -4.20% | 18.38 | 19.20 | 300770 | 56433 | 4.58% |
| 2026-06-22 | 18.85 | 19.30 | 0.50 | 2.66% | 17.85 | 19.30 | 453855 | 83899 | 6.91% |
| 2026-06-18 | 18.81 | 18.80 | -0.26 | -1.36% | 18.53 | 19.15 | 325612 | 61439 | 4.96% |
| 2026-06-17 | 19.25 | 19.06 | 0.14 | 0.74% | 18.85 | 19.75 | 417926 | 80430 | 6.36% |
| 2026-06-16 | 19.31 | 18.92 | -0.23 | -1.20% | 18.85 | 19.50 | 262058 | 49882 | 3.99% |
| 2026-06-15 | 18.91 | 19.15 | 0.60 | 3.23% | 18.71 | 19.16 | 264395 | 50081 | 4.03% |
| 2026-06-12 | 18.49 | 18.55 | 0.43 | 2.37% | 18.38 | 19.20 | 322827 | 60578 | 4.92% |
| 2026-06-11 | 18.25 | 18.12 | -0.29 | -1.58% | 17.77 | 18.39 | 253820 | 45782 | 3.87% |
| 2026-06-10 | 18.93 | 18.41 | -0.68 | -3.56% | 18.23 | 19.16 | 282150 | 52302 | 4.30% |
| 2026-06-09 | 19.18 | 19.09 | 0.12 | 0.63% | 18.66 | 19.28 | 269012 | 50912 | 4.10% |
| 2026-06-08 | 19.45 | 18.97 | -0.93 | -4.67% | 18.80 | 20.36 | 368626 | 71973 | 5.61% |
| 2026-06-05 | 19.91 | 19.90 | 0.23 | 1.17% | 19.41 | 20.35 | 345732 | 69014 | 5.27% |
| 2026-06-04 | 19.88 | 19.67 | -0.52 | -2.58% | 19.53 | 20.03 | 265144 | 52400 | 4.04% |
| 2026-06-03 | 19.89 | 20.19 | 0.27 | 1.36% | 19.78 | 20.68 | 372570 | 74998 | 5.67% |
| 2026-06-02 | 20.48 | 19.92 | -0.35 | -1.73% | 19.28 | 20.50 | 343402 | 67820 | 5.23% |
| 2026-06-01 | 20.57 | 20.27 | -0.50 | -2.41% | 20.25 | 20.98 | 307448 | 63317 | 4.68% |
| 2026-05-29 | 22.45 | 20.77 | -1.84 | -8.14% | 20.73 | 22.47 | 456372 | 97627 | 6.95% |
| 2026-05-28 | 22.35 | 22.61 | 0.30 | 1.34% | 22.08 | 22.75 | 301705 | 67834 | 4.59% |
| 2026-05-27 | 23.32 | 22.31 | -1.06 | -4.54% | 22.29 | 23.57 | 378706 | 86225 | 5.77% |
| 2026-05-26 | 24.10 | 23.37 | -1.15 | -4.69% | 22.99 | 24.21 | 482415 | 112622 | 7.35% |
| 2026-05-25 | 24.71 | 24.52 | -0.19 | -0.77% | 24.06 | 25.15 | 485305 | 119127 | 7.39% |
| 2026-05-22 | 24.02 | 24.71 | 1.26 | 5.37% | 23.56 | 24.78 | 623932 | 151863 | 9.50% |
| 2026-05-21 | 24.60 | 23.45 | -1.35 | -5.44% | 23.31 | 24.98 | 586705 | 140882 | 8.93% |
| 2026-05-20 | 24.20 | 24.80 | 0.11 | 0.45% | 24.12 | 25.37 | 618073 | 154081 | 9.41% |
| 2026-05-19 | 24.60 | 24.69 | -0.47 | -1.87% | 23.51 | 24.93 | 769409 | 184590 | 11.72% |
| 2026-05-18 | 24.99 | 25.16 | 1.18 | 4.92% | 24.80 | 25.98 | 980152 | 249693 | 14.93% |
| 2026-05-15 | 24.72 | 23.98 | 0.65 | 2.79% | 23.87 | 25.50 | 726468 | 178832 | 11.06% |
| 2026-05-14 | 24.80 | 23.33 | -1.52 | -6.12% | 23.33 | 24.93 | 655387 | 155842 | 9.98% |
| 2026-05-13 | 25.05 | 24.85 | -0.30 | -1.19% | 24.64 | 25.28 | 616995 | 153736 | 9.40% |
| 2026-05-12 | 26.29 | 25.15 | -1.38 | -5.20% | 24.90 | 26.50 | 779510 | 197679 | 11.87% |
| 2026-05-11 | 27.00 | 26.53 | -0.29 | -1.08% | 26.26 | 27.05 | 845499 | 224962 | 12.88% |
| 2026-05-08 | 26.00 | 26.82 | 0.50 | 1.90% | 25.83 | 27.20 | 1021668 | 273010 | 15.56% |
| 2026-05-07 | 25.88 | 26.32 | 0.44 | 1.70% | 25.14 | 26.45 | 918498 | 237965 | 13.99% |
| 2026-05-06 | 25.60 | 25.88 | 0.00 | 0.00% | 25.60 | 26.48 | 781660 | 203669 | 11.90% |
| 2026-04-30 | 25.16 | 25.88 | 0.65 | 2.58% | 24.92 | 26.15 | 728726 | 186857 | 11.10% |
| 2026-04-29 | 24.74 | 25.23 | 0.09 | 0.36% | 24.63 | 25.47 | 464778 | 116883 | 7.08% |
| 2026-04-28 | 25.62 | 25.14 | -0.48 | -1.87% | 24.82 | 26.50 | 738022 | 189693 | 11.24% |
| 2026-04-27 | 25.20 | 25.62 | 0.33 | 1.30% | 24.62 | 25.85 | 640635 | 160784 | 9.76% |
| 2026-04-24 | 25.60 | 25.29 | -0.41 | -1.60% | 24.27 | 25.82 | 746811 | 187146 | 11.37% |
| 2026-04-23 | 25.98 | 25.70 | -0.41 | -1.57% | 25.46 | 26.46 | 761935 | 197992 | 11.60% |
| 2026-04-22 | 26.50 | 26.11 | -2.29 | -8.06% | 25.46 | 26.96 | 1356161 | 354273 | 20.65% |
| 2026-04-21 | 28.00 | 28.40 | 0.07 | 0.25% | 27.77 | 28.65 | 785155 | 220836 | 11.95% |
| 2026-04-20 | 27.41 | 28.33 | 0.87 | 3.17% | 27.32 | 28.76 | 968868 | 272923 | 14.75% |
| 2026-04-17 | 26.62 | 27.46 | 0.44 | 1.63% | 26.56 | 27.50 | 745840 | 202966 | 11.35% |
| 2026-04-16 | 26.60 | 27.02 | 0.52 | 1.96% | 26.40 | 27.47 | 840798 | 226475 | 12.80% |
| 2026-04-15 | 26.50 | 26.50 | -0.18 | -0.67% | 26.32 | 27.15 | 925821 | 247226 | 14.09% |
| 2026-04-14 | 25.29 | 26.68 | 1.38 | 5.45% | 25.21 | 26.68 | 1055372 | 273399 | 16.07% |
| 2026-04-13 | 24.46 | 25.30 | 0.60 | 2.43% | 24.46 | 25.69 | 796546 | 201220 | 12.13% |
| 2026-04-10 | 24.50 | 24.70 | 0.55 | 2.28% | 24.26 | 25.60 | 851921 | 211515 | 12.97% |
| 2026-04-09 | 23.74 | 24.15 | -0.02 | -0.08% | 23.54 | 24.89 | 734274 | 178902 | 11.18% |
| 2026-04-08 | 22.60 | 24.17 | 2.22 | 10.11% | 22.53 | 24.33 | 728814 | 171642 | 11.09% |
| 2026-04-07 | 22.27 | 21.95 | -0.21 | -0.95% | 21.89 | 22.44 | 286682 | 63400 | 4.36% |
| 2026-04-03 | 23.21 | 22.16 | -0.62 | -2.72% | 22.12 | 23.39 | 375180 | 84858 | 5.71% |
| 2026-04-02 | 23.50 | 22.78 | -0.66 | -2.82% | 22.67 | 23.69 | 391148 | 90212 | 5.95% |
| 2026-04-01 | 24.00 | 23.44 | -0.20 | -0.85% | 23.23 | 24.18 | 500875 | 117646 | 7.62% |
| 2026-03-31 | 23.06 | 23.64 | 0.63 | 2.74% | 22.90 | 24.62 | 851070 | 203990 | 12.96% |
| 2026-03-30 | 22.07 | 23.01 | 0.44 | 1.95% | 22.05 | 23.15 | 442890 | 100786 | 6.74% |