当前时间：2026-07-06 07:18:57 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 | 23.88 | 25.34 | 1.28 | 5.32% | 23.80 | 27.60 | 177794 | 45777 | 7.70% |
| 2026-07-02 | 25.69 | 24.06 | -2.98 | -11.02% | 24.01 | 25.83 | 156089 | 38900 | 6.76% |
| 2026-07-01 | 25.68 | 27.04 | 0.82 | 3.13% | 24.66 | 27.10 | 212893 | 55281 | 9.22% |
| 2026-06-30 | 26.48 | 26.22 | -1.04 | -3.82% | 25.80 | 26.78 | 142043 | 37380 | 6.15% |
| 2026-06-29 | 25.60 | 27.26 | 1.29 | 4.97% | 25.20 | 27.27 | 205764 | 54766 | 8.91% |
| 2026-06-26 | 25.30 | 25.97 | 1.28 | 5.18% | 25.17 | 27.49 | 206001 | 54361 | 8.92% |
| 2026-06-25 | 24.63 | 24.69 | 0.09 | 0.37% | 23.91 | 26.00 | 165000 | 41080 | 7.14% |
| 2026-06-24 | 21.60 | 24.60 | 2.84 | 13.05% | 21.51 | 24.89 | 164878 | 38949 | 7.14% |
| 2026-06-23 | 22.59 | 21.76 | -1.00 | -4.39% | 21.47 | 23.20 | 76855 | 16936 | 3.33% |
| 2026-06-22 | 23.80 | 22.76 | -0.39 | -1.68% | 22.01 | 23.88 | 84249 | 19195 | 3.65% |
| 2026-06-18 | 24.15 | 23.15 | -1.00 | -4.14% | 22.94 | 24.25 | 95300 | 22254 | 4.13% |
| 2026-06-17 | 23.77 | 24.15 | 0.20 | 0.84% | 22.36 | 24.85 | 151282 | 35407 | 6.55% |
| 2026-06-16 | 23.18 | 23.95 | 0.75 | 3.23% | 22.60 | 24.25 | 147941 | 34756 | 6.40% |
| 2026-06-15 | 20.03 | 23.20 | 2.33 | 11.16% | 19.59 | 23.95 | 193713 | 42561 | 8.39% |
| 2026-06-12 | 24.15 | 20.87 | -2.13 | -9.26% | 20.54 | 25.00 | 177415 | 40549 | 7.68% |
| 2026-06-10 | 22.20 | 23.00 | 0.74 | 3.32% | 21.82 | 23.15 | 28378 | 6345 | 1.23% |
| 2026-06-09 | 22.19 | 22.26 | 0.35 | 1.60% | 21.62 | 22.47 | 23959 | 5281 | 1.04% |
| 2026-06-08 | 22.30 | 21.91 | -0.72 | -3.18% | 21.90 | 22.80 | 35284 | 7839 | 1.53% |
| 2026-06-05 | 23.00 | 22.63 | -0.47 | -2.03% | 22.38 | 23.38 | 32793 | 7461 | 1.42% |
| 2026-06-04 | 22.52 | 23.10 | 0.12 | 0.52% | 22.52 | 23.53 | 30991 | 7171 | 1.34% |
| 2026-06-03 | 23.20 | 22.98 | -0.38 | -1.63% | 22.00 | 23.54 | 37246 | 8532 | 1.61% |
| 2026-06-02 | 23.00 | 23.36 | -0.24 | -1.02% | 22.78 | 23.91 | 48641 | 11428 | 2.11% |
| 2026-06-01 | 22.00 | 23.60 | 1.80 | 8.26% | 21.60 | 23.82 | 43896 | 9897 | 1.90% |
| 2026-05-29 | 21.89 | 21.80 | -0.24 | -1.09% | 21.53 | 22.13 | 31398 | 6851 | 1.36% |
| 2026-05-28 | 22.17 | 22.04 | -0.26 | -1.17% | 21.62 | 22.50 | 47395 | 10429 | 2.05% |
| 2026-05-27 | 20.90 | 22.30 | 1.70 | 8.25% | 20.60 | 22.50 | 68621 | 14871 | 2.97% |
| 2026-05-26 | 20.80 | 20.60 | -0.20 | -0.96% | 20.29 | 20.86 | 26811 | 5493 | 1.16% |
| 2026-05-25 | 21.10 | 20.80 | -0.30 | -1.42% | 20.03 | 21.19 | 34365 | 7099 | 1.49% |
| 2026-05-22 | 20.95 | 21.10 | 0.18 | 0.86% | 20.58 | 21.35 | 33273 | 6986 | 1.44% |
| 2026-05-21 | 21.48 | 20.92 | -0.26 | -1.23% | 20.88 | 21.98 | 30847 | 6599 | 1.34% |
| 2026-05-20 | 21.18 | 21.18 | -0.22 | -1.03% | 21.08 | 21.46 | 21339 | 4533 | 0.92% |
| 2026-05-19 | 20.85 | 21.40 | 0.52 | 2.49% | 20.76 | 21.40 | 34673 | 7306 | 1.50% |
| 2026-05-18 | 21.50 | 20.88 | -0.62 | -2.88% | 20.78 | 21.72 | 40268 | 8528 | 1.74% |
| 2026-05-15 | 21.92 | 21.50 | -0.61 | -2.76% | 21.13 | 22.10 | 45924 | 9884 | 1.99% |
| 2026-05-14 | 22.27 | 22.11 | 0.10 | 0.45% | 21.75 | 22.65 | 57258 | 12697 | 2.48% |
| 2026-05-13 | 22.03 | 22.01 | -0.02 | -0.09% | 21.71 | 22.40 | 39476 | 8708 | 1.71% |
| 2026-05-12 | 22.20 | 22.03 | -0.18 | -0.81% | 21.88 | 22.88 | 47838 | 10639 | 2.07% |
| 2026-05-11 | 22.59 | 22.21 | -0.45 | -1.99% | 22.14 | 23.20 | 56671 | 12808 | 2.45% |
| 2026-05-08 | 22.99 | 22.66 | -0.33 | -1.44% | 22.20 | 23.50 | 66148 | 15115 | 2.86% |
| 2026-05-07 | 22.10 | 22.99 | 0.79 | 3.56% | 22.00 | 23.10 | 46170 | 10510 | 2.00% |
| 2026-05-06 | 22.45 | 22.20 | 0.12 | 0.54% | 21.50 | 22.45 | 54962 | 12099 | 2.38% |
| 2026-04-30 | 21.60 | 22.08 | 0.60 | 2.79% | 21.41 | 22.57 | 40918 | 9083 | 1.77% |
| 2026-04-29 | 21.66 | 21.48 | 0.03 | 0.14% | 21.20 | 21.90 | 34828 | 7517 | 1.51% |
| 2026-04-28 | 21.96 | 21.45 | -0.70 | -3.16% | 20.88 | 22.30 | 55301 | 11849 | 2.39% |
| 2026-04-27 | 22.55 | 22.15 | -0.63 | -2.77% | 21.88 | 22.78 | 54625 | 12077 | 2.36% |
| 2026-04-24 | 22.72 | 22.78 | 0.10 | 0.44% | 22.56 | 23.37 | 49300 | 11261 | 2.13% |
| 2026-04-23 | 22.64 | 22.68 | -0.79 | -3.37% | 21.50 | 23.18 | 76655 | 17253 | 3.32% |
| 2026-04-22 | 23.18 | 23.47 | 0.19 | 0.82% | 22.41 | 23.80 | 80908 | 18744 | 3.50% |
| 2026-04-21 | 21.30 | 23.28 | 1.91 | 8.94% | 21.03 | 24.33 | 107221 | 24257 | 4.64% |
| 2026-04-20 | 21.16 | 21.37 | 0.37 | 1.76% | 21.10 | 21.79 | 61166 | 13135 | 2.65% |
| 2026-04-17 | 20.23 | 21.00 | 0.90 | 4.48% | 20.00 | 21.16 | 82972 | 17123 | 3.59% |
| 2026-04-16 | 19.11 | 20.10 | 1.01 | 5.29% | 18.92 | 20.28 | 75596 | 14888 | 3.27% |
| 2026-04-15 | 19.33 | 19.09 | -0.15 | -0.78% | 18.90 | 19.47 | 32931 | 6297 | 1.43% |
| 2026-04-14 | 19.23 | 19.24 | 0.05 | 0.26% | 18.87 | 19.55 | 50729 | 9743 | 2.20% |
| 2026-04-13 | 18.91 | 19.19 | 0.33 | 1.75% | 18.90 | 19.44 | 37125 | 7128 | 1.61% |
| 2026-04-10 | 19.01 | 18.86 | -0.05 | -0.26% | 18.80 | 19.28 | 33389 | 6320 | 1.45% |
| 2026-04-09 | 18.61 | 18.91 | -0.03 | -0.16% | 18.61 | 19.15 | 43485 | 8226 | 1.88% |
| 2026-04-08 | 19.58 | 18.94 | 0.03 | 0.16% | 18.76 | 19.58 | 43261 | 8196 | 1.87% |
| 2026-04-07 | 19.46 | 18.91 | -0.18 | -0.94% | 18.86 | 19.52 | 30662 | 5855 | 1.33% |
| 2026-04-03 | 18.69 | 19.09 | 0.40 | 2.14% | 18.68 | 19.50 | 70411 | 13433 | 2.52% |
| 2026-04-02 | 19.06 | 18.69 | -0.39 | -2.04% | 18.66 | 19.40 | 38524 | 7317 | 1.38% |
| 2026-04-01 | 19.68 | 19.08 | -0.27 | -1.40% | 19.04 | 19.94 | 45215 | 8795 | 1.62% |
| 2026-03-31 | 19.38 | 19.35 | -0.03 | -0.15% | 19.08 | 19.63 | 43414 | 8396 | 1.56% |
| 2026-03-30 | 18.10 | 19.38 | 1.31 | 7.25% | 17.92 | 19.46 | 66719 | 12566 | 2.39% |