当前时间：2026-06-29 15:19:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 20.60 | 20.50 | -0.30 | -1.44% | 19.58 | 21.10 | 164855 | 33447 | 7.60% |
| 2026-06-25 | 20.32 | 20.80 | 0.46 | 2.26% | 19.57 | 21.40 | 158807 | 32326 | 7.33% |
| 2026-06-24 | 20.30 | 20.34 | -0.02 | -0.10% | 19.75 | 20.54 | 79170 | 15928 | 3.65% |
| 2026-06-23 | 20.64 | 20.36 | -0.22 | -1.07% | 20.23 | 20.85 | 65879 | 13546 | 3.04% |
| 2026-06-22 | 21.00 | 20.58 | -0.51 | -2.42% | 19.80 | 21.27 | 114099 | 23171 | 5.26% |
| 2026-06-18 | 21.13 | 21.09 | -0.31 | -1.45% | 20.90 | 21.55 | 72367 | 15335 | 3.34% |
| 2026-06-17 | 21.35 | 21.40 | -0.10 | -0.47% | 21.19 | 21.90 | 71653 | 15417 | 3.31% |
| 2026-06-16 | 21.25 | 21.50 | 0.29 | 1.37% | 20.89 | 21.90 | 78431 | 16830 | 3.62% |
| 2026-06-15 | 20.86 | 21.21 | 0.36 | 1.73% | 20.70 | 21.21 | 72483 | 15236 | 3.34% |
| 2026-06-12 | 20.58 | 20.85 | 0.67 | 3.32% | 20.50 | 21.10 | 103534 | 21570 | 4.78% |
| 2026-06-11 | 20.30 | 20.18 | -0.40 | -1.94% | 19.96 | 20.54 | 68517 | 13803 | 3.16% |
| 2026-06-10 | 20.87 | 20.58 | -0.60 | -2.83% | 20.35 | 21.15 | 60282 | 12466 | 2.78% |
| 2026-06-09 | 21.10 | 21.18 | 0.33 | 1.58% | 20.69 | 21.20 | 56919 | 11957 | 2.63% |
| 2026-06-08 | 21.39 | 20.85 | -1.21 | -5.49% | 20.50 | 21.92 | 84722 | 17918 | 3.91% |
| 2026-06-05 | 21.94 | 22.06 | 0.00 | 0.00% | 21.38 | 22.49 | 77555 | 17063 | 3.58% |
| 2026-06-04 | 22.22 | 22.06 | -0.29 | -1.30% | 21.83 | 22.27 | 64351 | 14171 | 2.97% |
| 2026-06-03 | 22.42 | 22.35 | -0.06 | -0.27% | 22.06 | 22.92 | 75370 | 16970 | 3.48% |
| 2026-06-02 | 22.65 | 22.41 | -0.27 | -1.19% | 21.81 | 22.79 | 76712 | 17129 | 3.54% |
| 2026-06-01 | 23.00 | 22.68 | -0.32 | -1.39% | 22.60 | 23.32 | 80869 | 18493 | 3.73% |
| 2026-05-29 | 24.91 | 23.00 | -2.02 | -8.07% | 22.79 | 25.28 | 136018 | 32071 | 6.27% |
| 2026-05-28 | 24.22 | 25.12 | 0.66 | 2.70% | 24.22 | 25.27 | 90850 | 22515 | 4.19% |
| 2026-05-27 | 25.42 | 24.46 | -1.32 | -5.12% | 24.30 | 26.30 | 142674 | 35706 | 6.58% |
| 2026-05-26 | 26.80 | 25.78 | -1.20 | -4.45% | 25.29 | 26.83 | 145537 | 37666 | 6.71% |
| 2026-05-25 | 26.50 | 26.98 | 0.39 | 1.47% | 26.32 | 27.20 | 152237 | 40917 | 7.02% |
| 2026-05-22 | 25.54 | 26.59 | 1.04 | 4.07% | 25.42 | 26.76 | 136180 | 35882 | 6.28% |
| 2026-05-21 | 26.84 | 25.55 | -1.34 | -4.98% | 25.48 | 27.18 | 168426 | 44465 | 7.77% |
| 2026-05-20 | 27.00 | 26.89 | -0.35 | -1.28% | 26.51 | 27.31 | 155793 | 41751 | 7.19% |
| 2026-05-19 | 25.65 | 27.24 | 1.61 | 6.28% | 25.43 | 27.85 | 254644 | 68663 | 11.75% |
| 2026-05-18 | 25.26 | 25.63 | 0.37 | 1.46% | 25.10 | 26.08 | 83295 | 21346 | 3.84% |
| 2026-05-15 | 25.73 | 25.26 | -0.46 | -1.79% | 25.06 | 26.14 | 95126 | 24244 | 4.39% |
| 2026-05-14 | 26.82 | 25.72 | -1.18 | -4.39% | 25.69 | 26.92 | 113273 | 29636 | 5.23% |
| 2026-05-13 | 26.00 | 26.90 | 0.63 | 2.40% | 25.95 | 27.25 | 120621 | 32270 | 5.56% |
| 2026-05-12 | 26.81 | 26.27 | -0.62 | -2.31% | 26.00 | 26.88 | 107478 | 28227 | 4.96% |
| 2026-05-11 | 26.65 | 26.89 | 0.28 | 1.05% | 26.19 | 27.04 | 149153 | 39865 | 6.88% |
| 2026-05-08 | 26.12 | 26.61 | 0.48 | 1.84% | 25.93 | 26.86 | 127847 | 33971 | 5.90% |
| 2026-05-07 | 25.83 | 26.13 | 0.34 | 1.32% | 25.70 | 26.26 | 97802 | 25494 | 4.51% |
| 2026-05-06 | 25.49 | 25.79 | 0.66 | 2.63% | 25.24 | 26.43 | 126231 | 32707 | 5.82% |
| 2026-04-30 | 24.87 | 25.13 | 0.28 | 1.13% | 24.24 | 25.28 | 111652 | 27708 | 5.15% |
| 2026-04-29 | 24.75 | 24.85 | 0.10 | 0.40% | 24.50 | 25.17 | 84041 | 20898 | 3.88% |
| 2026-04-28 | 25.87 | 24.75 | -1.25 | -4.81% | 24.21 | 26.02 | 152549 | 37867 | 7.04% |
| 2026-04-27 | 24.80 | 26.00 | 1.26 | 5.09% | 24.64 | 26.38 | 133796 | 34450 | 6.17% |
| 2026-04-24 | 25.33 | 24.74 | -0.69 | -2.71% | 24.60 | 25.42 | 93647 | 23296 | 4.32% |
| 2026-04-23 | 26.59 | 25.43 | -0.70 | -2.68% | 25.30 | 26.90 | 136264 | 35203 | 6.28% |
| 2026-04-22 | 25.72 | 26.13 | 0.10 | 0.38% | 25.61 | 26.29 | 92302 | 24071 | 4.26% |
| 2026-04-21 | 26.82 | 26.03 | -0.46 | -1.74% | 25.76 | 26.83 | 122081 | 31844 | 5.63% |
| 2026-04-20 | 25.25 | 26.49 | 0.98 | 3.84% | 25.20 | 26.69 | 213258 | 55775 | 9.84% |
| 2026-04-17 | 23.81 | 25.51 | 1.50 | 6.25% | 23.80 | 25.59 | 254781 | 64029 | 11.75% |
| 2026-04-16 | 23.88 | 24.01 | 0.03 | 0.13% | 23.76 | 24.15 | 81486 | 19553 | 3.76% |
| 2026-04-15 | 24.78 | 23.98 | -0.75 | -3.03% | 23.85 | 24.93 | 136312 | 33145 | 6.29% |
| 2026-04-14 | 24.11 | 24.73 | 1.60 | 6.92% | 23.52 | 24.88 | 235378 | 57240 | 10.86% |
| 2026-04-13 | 22.74 | 23.13 | 0.29 | 1.27% | 22.64 | 23.25 | 64194 | 14778 | 2.96% |
| 2026-04-10 | 22.94 | 22.84 | 0.12 | 0.53% | 22.81 | 23.23 | 75331 | 17303 | 3.47% |
| 2026-04-09 | 22.81 | 22.72 | -0.32 | -1.39% | 22.52 | 23.14 | 77103 | 17525 | 3.56% |
| 2026-04-08 | 22.05 | 23.04 | 1.43 | 6.62% | 22.05 | 23.07 | 108190 | 24555 | 4.99% |
| 2026-04-07 | 21.41 | 21.61 | 0.20 | 0.93% | 21.37 | 21.86 | 48037 | 10392 | 2.22% |
| 2026-04-03 | 22.01 | 21.41 | -0.59 | -2.68% | 21.40 | 22.15 | 65342 | 14132 | 3.01% |
| 2026-04-02 | 22.58 | 22.00 | -0.61 | -2.70% | 21.88 | 22.68 | 70801 | 15703 | 3.27% |
| 2026-04-01 | 23.28 | 22.61 | -0.18 | -0.79% | 22.37 | 23.43 | 89506 | 20268 | 4.13% |
| 2026-03-31 | 22.87 | 22.79 | -0.14 | -0.61% | 22.70 | 23.59 | 112420 | 26006 | 5.18% |
| 2026-03-30 | 22.19 | 22.93 | 0.56 | 2.50% | 21.91 | 22.99 | 97478 | 22122 | 4.50% |
| 2026-03-27 | 21.71 | 22.37 | 0.24 | 1.08% | 21.71 | 22.53 | 70904 | 15787 | 3.27% |
| 2026-03-26 | 22.91 | 22.13 | -0.69 | -3.02% | 21.83 | 22.91 | 109536 | 24387 | 5.05% |
| 2026-03-25 | 22.70 | 22.82 | 0.12 | 0.53% | 22.50 | 23.11 | 123625 | 28182 | 5.70% |
| 2026-03-24 | 22.71 | 22.70 | 0.50 | 2.25% | 22.11 | 23.00 | 97039 | 21816 | 4.48% |
| 2026-03-23 | 23.10 | 22.20 | -1.45 | -6.13% | 21.96 | 23.47 | 136577 | 31030 | 6.30% |