当前时间：2026-07-01 13:12:18 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 19.25 | 19.93 | 0.68 | 3.53% | 19.11 | 20.28 | 213824 | 42106 | 3.11% |
| 2026-06-29 | 19.77 | 19.25 | -0.53 | -2.68% | 18.75 | 19.86 | 280843 | 53735 | 4.09% |
| 2026-06-26 | 21.00 | 19.78 | -1.40 | -6.61% | 19.78 | 21.27 | 263250 | 53425 | 3.83% |
| 2026-06-25 | 21.50 | 21.18 | -0.61 | -2.80% | 20.86 | 21.73 | 269350 | 57055 | 3.92% |
| 2026-06-24 | 21.55 | 21.79 | 0.30 | 1.40% | 21.52 | 21.96 | 205098 | 44663 | 2.98% |
| 2026-06-23 | 22.42 | 21.49 | -1.14 | -5.04% | 21.36 | 22.44 | 259262 | 56674 | 3.77% |
| 2026-06-22 | 21.72 | 22.63 | 0.63 | 2.86% | 21.32 | 22.66 | 328086 | 71904 | 4.77% |
| 2026-06-18 | 22.16 | 22.00 | -0.16 | -0.72% | 21.77 | 22.31 | 215473 | 47509 | 3.13% |
| 2026-06-17 | 22.20 | 22.16 | -0.14 | -0.63% | 21.86 | 22.34 | 237040 | 52391 | 3.45% |
| 2026-06-16 | 21.88 | 22.30 | 0.42 | 1.92% | 21.64 | 22.58 | 283398 | 62946 | 4.12% |
| 2026-06-15 | 21.12 | 21.88 | 1.10 | 5.29% | 21.12 | 21.89 | 268064 | 58058 | 3.90% |
| 2026-06-12 | 19.96 | 20.78 | 1.07 | 5.43% | 19.96 | 21.32 | 377658 | 78330 | 5.49% |
| 2026-06-11 | 20.02 | 19.71 | -0.47 | -2.33% | 19.63 | 20.18 | 176220 | 34922 | 2.56% |
| 2026-06-10 | 20.50 | 20.18 | -0.59 | -2.84% | 19.95 | 20.72 | 186448 | 37735 | 2.71% |
| 2026-06-09 | 20.69 | 20.77 | 0.40 | 1.96% | 20.20 | 20.91 | 182146 | 37433 | 2.65% |
| 2026-06-08 | 20.81 | 20.37 | -1.10 | -5.12% | 20.07 | 21.21 | 228542 | 47244 | 3.32% |
| 2026-06-05 | 21.79 | 21.47 | 0.05 | 0.23% | 21.00 | 22.11 | 203512 | 43760 | 2.96% |
| 2026-06-04 | 21.77 | 21.42 | -0.33 | -1.52% | 21.31 | 21.85 | 178696 | 38548 | 2.60% |
| 2026-06-03 | 21.98 | 22.00 | -0.10 | -0.45% | 21.78 | 22.48 | 172762 | 38198 | 2.51% |
| 2026-06-02 | 22.60 | 22.10 | -0.45 | -2.00% | 21.75 | 22.68 | 185790 | 41041 | 2.70% |
| 2026-06-01 | 22.48 | 22.55 | 0.27 | 1.21% | 22.48 | 23.08 | 217319 | 49607 | 3.16% |
| 2026-05-29 | 23.40 | 22.28 | -1.16 | -4.95% | 22.11 | 23.60 | 331562 | 75318 | 4.82% |
| 2026-05-28 | 24.65 | 23.44 | -1.44 | -5.79% | 23.01 | 24.85 | 417898 | 98188 | 6.08% |
| 2026-05-27 | 24.83 | 24.88 | -0.12 | -0.48% | 24.63 | 25.55 | 253620 | 63718 | 3.69% |
| 2026-05-26 | 24.66 | 25.00 | 0.18 | 0.73% | 24.52 | 25.16 | 210254 | 52413 | 3.06% |
| 2026-05-25 | 25.03 | 24.82 | -0.54 | -2.13% | 24.60 | 25.19 | 210818 | 52263 | 3.07% |
| 2026-05-22 | 24.70 | 25.36 | 0.81 | 3.30% | 24.32 | 25.36 | 203937 | 50574 | 2.97% |
| 2026-05-21 | 25.42 | 24.55 | -0.82 | -3.23% | 24.55 | 25.78 | 268591 | 67929 | 3.91% |
| 2026-05-20 | 25.17 | 25.37 | -0.05 | -0.20% | 24.74 | 25.56 | 240107 | 60229 | 3.49% |
| 2026-05-19 | 24.99 | 25.42 | 0.35 | 1.40% | 24.99 | 25.82 | 249919 | 63578 | 3.64% |
| 2026-05-18 | 24.83 | 25.07 | 0.16 | 0.64% | 24.22 | 25.15 | 201315 | 49958 | 2.93% |
| 2026-05-15 | 24.85 | 24.91 | 0.17 | 0.69% | 24.76 | 25.43 | 262672 | 65732 | 3.82% |
| 2026-05-14 | 26.00 | 24.74 | -1.35 | -5.17% | 24.74 | 26.00 | 392581 | 98928 | 5.71% |
| 2026-05-13 | 26.05 | 26.09 | -0.11 | -0.42% | 25.80 | 26.29 | 353697 | 92151 | 5.14% |
| 2026-05-12 | 27.78 | 26.20 | -1.48 | -5.35% | 26.02 | 27.80 | 534286 | 141984 | 7.77% |
| 2026-05-11 | 27.99 | 27.68 | -0.28 | -1.00% | 27.46 | 28.22 | 412868 | 114501 | 6.01% |
| 2026-05-08 | 28.08 | 27.96 | -0.24 | -0.85% | 27.90 | 28.54 | 458010 | 129023 | 6.66% |
| 2026-05-07 | 28.20 | 28.20 | -0.13 | -0.46% | 27.86 | 28.45 | 476616 | 133859 | 6.93% |
| 2026-05-06 | 27.23 | 28.33 | 1.40 | 5.20% | 27.14 | 28.36 | 525273 | 146128 | 7.64% |
| 2026-04-30 | 27.26 | 26.93 | -0.52 | -1.89% | 26.75 | 27.58 | 333256 | 89962 | 4.85% |
| 2026-04-29 | 26.13 | 27.45 | 1.06 | 4.02% | 26.13 | 27.58 | 502934 | 136652 | 7.32% |
| 2026-04-28 | 27.00 | 26.39 | -0.76 | -2.80% | 26.16 | 27.00 | 251602 | 66779 | 3.66% |
| 2026-04-27 | 26.58 | 27.15 | 0.44 | 1.65% | 26.35 | 27.39 | 328517 | 88311 | 4.78% |
| 2026-04-24 | 26.60 | 26.71 | 0.10 | 0.38% | 26.17 | 26.88 | 259699 | 68921 | 3.78% |
| 2026-04-23 | 27.11 | 26.61 | -0.68 | -2.49% | 26.49 | 27.49 | 304364 | 81365 | 4.43% |
| 2026-04-22 | 27.20 | 27.29 | 0.09 | 0.33% | 26.96 | 27.86 | 410777 | 112385 | 5.98% |
| 2026-04-21 | 26.90 | 27.20 | 0.42 | 1.57% | 26.10 | 27.26 | 412474 | 110798 | 6.00% |
| 2026-04-20 | 26.68 | 26.78 | 0.13 | 0.49% | 26.40 | 26.97 | 292430 | 78000 | 4.25% |
| 2026-04-17 | 26.80 | 26.65 | -0.12 | -0.45% | 26.55 | 27.08 | 278688 | 74557 | 4.05% |
| 2026-04-16 | 26.53 | 26.77 | 0.25 | 0.94% | 26.53 | 27.15 | 321724 | 86365 | 4.68% |
| 2026-04-15 | 27.30 | 26.52 | -1.70 | -6.02% | 26.41 | 27.49 | 591258 | 159565 | 8.60% |
| 2026-04-14 | 27.37 | 28.22 | 1.30 | 4.83% | 26.98 | 28.22 | 484603 | 133976 | 7.05% |
| 2026-04-13 | 26.25 | 26.92 | 0.31 | 1.16% | 26.20 | 26.98 | 272318 | 72911 | 3.96% |
| 2026-04-10 | 25.95 | 26.61 | 0.95 | 3.70% | 25.95 | 27.11 | 367190 | 98196 | 5.34% |
| 2026-04-09 | 25.50 | 25.66 | -0.19 | -0.74% | 25.43 | 25.89 | 193748 | 49733 | 2.82% |
| 2026-04-08 | 25.01 | 25.85 | 1.63 | 6.73% | 24.81 | 25.85 | 318029 | 81020 | 4.63% |
| 2026-04-07 | 24.09 | 24.22 | 0.20 | 0.83% | 24.02 | 24.66 | 142050 | 34561 | 2.07% |
| 2026-04-03 | 24.58 | 24.02 | -0.47 | -1.92% | 24.01 | 24.74 | 126204 | 30606 | 1.84% |
| 2026-04-02 | 25.20 | 24.49 | -0.66 | -2.62% | 24.35 | 25.31 | 174773 | 43304 | 2.54% |
| 2026-04-01 | 25.08 | 25.15 | 0.57 | 2.32% | 24.90 | 25.35 | 200442 | 50321 | 2.92% |
| 2026-03-31 | 25.15 | 24.58 | -0.78 | -3.08% | 24.50 | 25.35 | 200637 | 49968 | 2.92% |
| 2026-03-30 | 24.67 | 25.36 | 0.47 | 1.89% | 24.58 | 25.39 | 274769 | 69017 | 4.00% |
| 2026-03-27 | 24.13 | 24.89 | 0.19 | 0.77% | 24.00 | 25.26 | 242747 | 60332 | 3.53% |
| 2026-03-26 | 24.66 | 24.70 | -0.07 | -0.28% | 24.49 | 25.33 | 287796 | 71576 | 4.19% |
| 2026-03-25 | 24.76 | 24.77 | 0.06 | 0.24% | 24.57 | 25.16 | 291374 | 72389 | 4.24% |
| 2026-03-24 | 25.00 | 24.71 | 0.18 | 0.73% | 23.85 | 25.13 | 289466 | 70666 | 4.21% |
| 2026-03-23 | 25.00 | 24.53 | -0.73 | -2.89% | 24.40 | 25.63 | 320029 | 79754 | 4.66% |