当前时间：2026-06-30 14:08:46 星期二交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 21.08 | 21.91 | 0.95 | 4.53% | 20.34 | 22.01 | 24686 | 5270 | 1.90% |
| 2026-06-26 | 20.82 | 20.96 | 0.05 | 0.24% | 20.62 | 21.53 | 10699 | 2256 | 0.82% |
| 2026-06-25 | 21.20 | 20.91 | -0.53 | -2.47% | 20.60 | 21.33 | 10291 | 2146 | 0.79% |
| 2026-06-24 | 21.30 | 21.44 | -0.41 | -1.88% | 21.02 | 21.69 | 14325 | 3049 | 1.10% |
| 2026-06-23 | 22.10 | 21.85 | -0.25 | -1.13% | 21.61 | 22.88 | 17591 | 3896 | 1.36% |
| 2026-06-22 | 22.19 | 22.10 | 0.01 | 0.05% | 21.48 | 22.51 | 16826 | 3695 | 1.30% |
| 2026-06-18 | 22.03 | 22.09 | -0.01 | -0.05% | 21.68 | 22.58 | 18910 | 4172 | 1.46% |
| 2026-06-17 | 22.85 | 22.10 | -0.92 | -4.00% | 21.88 | 23.18 | 20766 | 4646 | 1.60% |
| 2026-06-16 | 22.93 | 23.02 | -0.26 | -1.12% | 22.21 | 23.80 | 21975 | 5014 | 1.69% |
| 2026-06-15 | 23.55 | 23.28 | -0.31 | -1.31% | 22.50 | 23.65 | 23441 | 5392 | 1.81% |
| 2026-06-12 | 23.59 | 23.59 | 0.00 | 0.00% | 22.77 | 24.08 | 19140 | 4476 | 1.47% |
| 2026-06-11 | 24.01 | 23.59 | 0.05 | 0.21% | 23.20 | 24.72 | 25030 | 6016 | 1.93% |
| 2026-06-10 | 24.13 | 23.54 | -1.03 | -4.19% | 23.34 | 24.50 | 33896 | 8066 | 2.61% |
| 2026-06-09 | 25.72 | 24.57 | -1.29 | -4.99% | 24.57 | 25.93 | 47192 | 11796 | 3.64% |
| 2026-06-08 | 25.09 | 25.86 | -0.55 | -2.08% | 25.09 | 26.90 | 67129 | 17214 | 5.17% |
| 2026-06-05 | 28.06 | 26.41 | -1.39 | -5.00% | 26.41 | 28.28 | 48875 | 13157 | 3.77% |
| 2026-06-04 | 29.19 | 27.80 | -0.50 | -1.77% | 27.23 | 29.72 | 113628 | 32567 | 8.75% |
| 2026-06-03 | 28.30 | 28.30 | 1.35 | 5.01% | 28.30 | 28.30 | 5297 | 1499 | 0.41% |
| 2026-06-02 | 26.95 | 26.95 | 1.28 | 4.99% | 26.80 | 26.95 | 38698 | 10428 | 2.98% |
| 2026-06-01 | 25.67 | 25.67 | 1.22 | 4.99% | 25.67 | 25.67 | 18961 | 4867 | 1.46% |
| 2026-05-29 | 24.45 | 24.45 | 1.16 | 4.98% | 24.45 | 24.45 | 12447 | 3043 | 0.96% |
| 2026-05-28 | 23.29 | 23.29 | 1.11 | 5.00% | 23.29 | 23.29 | 1175 | 273 | 0.09% |
| 2026-05-27 | 22.18 | 22.18 | 1.06 | 5.02% | 22.18 | 22.18 | 421 | 93 | 0.03% |
| 2026-05-26 | 21.12 | 21.12 | 1.01 | 5.02% | 21.12 | 21.12 | 756 | 159 | 0.06% |
| 2026-05-25 | 20.26 | 20.11 | -0.09 | -0.45% | 19.83 | 20.37 | 11546 | 2308 | 0.89% |
| 2026-05-22 | 20.50 | 20.20 | -0.30 | -1.46% | 19.91 | 20.70 | 12153 | 2453 | 0.94% |
| 2026-05-21 | 21.03 | 20.50 | -0.64 | -3.03% | 20.39 | 21.22 | 5985 | 1246 | 0.46% |
| 2026-05-20 | 21.55 | 21.14 | -0.46 | -2.13% | 21.09 | 21.60 | 5108 | 1087 | 0.39% |
| 2026-05-19 | 21.42 | 21.60 | 0.19 | 0.89% | 21.42 | 21.85 | 5078 | 1096 | 0.39% |
| 2026-05-18 | 21.68 | 21.41 | -0.39 | -1.79% | 21.20 | 21.83 | 7698 | 1647 | 0.59% |
| 2026-05-15 | 21.69 | 21.80 | 0.22 | 1.02% | 21.18 | 21.80 | 5245 | 1134 | 0.40% |
| 2026-05-14 | 22.30 | 21.58 | -0.70 | -3.14% | 21.50 | 22.30 | 13056 | 2845 | 1.01% |
| 2026-05-13 | 21.95 | 22.28 | 0.36 | 1.64% | 21.90 | 22.48 | 8215 | 1824 | 0.63% |
| 2026-05-12 | 22.55 | 21.92 | -0.63 | -2.79% | 21.75 | 22.55 | 14580 | 3212 | 1.12% |
| 2026-05-11 | 23.23 | 22.55 | -0.74 | -3.18% | 22.43 | 23.23 | 14302 | 3250 | 1.10% |
| 2026-05-08 | 23.11 | 23.29 | 0.19 | 0.82% | 22.83 | 23.89 | 20570 | 4800 | 1.58% |
| 2026-05-07 | 21.90 | 23.10 | 1.10 | 5.00% | 21.88 | 23.10 | 20735 | 4729 | 1.60% |
| 2026-05-06 | 21.91 | 22.00 | -0.02 | -0.09% | 21.90 | 22.62 | 9587 | 2125 | 0.74% |
| 2026-04-30 | 21.49 | 22.02 | -0.03 | -0.14% | 21.00 | 22.68 | 26267 | 5674 | 2.02% |
| 2026-04-29 | 23.79 | 22.05 | -0.61 | -2.69% | 21.99 | 23.79 | 41826 | 9690 | 3.22% |
| 2026-04-28 | 22.66 | 22.66 | 1.08 | 5.00% | 22.66 | 22.66 | 1028 | 232 | 0.08% |
| 2026-04-27 | 21.19 | 21.58 | 0.33 | 1.55% | 20.28 | 21.87 | 21987 | 4635 | 1.69% |
| 2026-04-23 | 20.30 | 21.25 | 1.01 | 4.99% | 20.18 | 21.25 | 19469 | 4089 | 1.50% |
| 2026-04-22 | 20.18 | 20.24 | -0.01 | -0.05% | 20.05 | 20.33 | 5628 | 1134 | 0.43% |
| 2026-04-21 | 20.40 | 20.25 | -0.25 | -1.22% | 20.08 | 20.50 | 5078 | 1027 | 0.39% |
| 2026-04-20 | 20.32 | 20.50 | 0.18 | 0.89% | 20.02 | 20.59 | 4455 | 907 | 0.34% |
| 2026-04-17 | 20.69 | 20.32 | -0.37 | -1.79% | 20.20 | 20.73 | 7347 | 1502 | 0.57% |
| 2026-04-16 | 20.49 | 20.69 | 0.27 | 1.32% | 20.45 | 20.69 | 4455 | 917 | 0.34% |
| 2026-04-15 | 20.76 | 20.42 | -0.29 | -1.40% | 20.40 | 20.76 | 5292 | 1087 | 0.41% |
| 2026-04-14 | 20.77 | 20.71 | -0.04 | -0.19% | 20.42 | 20.80 | 3270 | 675 | 0.25% |
| 2026-04-13 | 20.40 | 20.75 | 0.26 | 1.27% | 20.30 | 21.25 | 5986 | 1243 | 0.46% |
| 2026-04-10 | 20.53 | 20.49 | -0.03 | -0.15% | 20.42 | 20.61 | 4040 | 828 | 0.31% |
| 2026-04-09 | 20.55 | 20.52 | -0.15 | -0.73% | 20.34 | 20.63 | 4380 | 894 | 0.34% |
| 2026-04-08 | 20.65 | 20.67 | 0.22 | 1.08% | 20.58 | 20.79 | 3349 | 691 | 0.26% |
| 2026-04-07 | 20.45 | 20.45 | -0.20 | -0.97% | 20.33 | 20.69 | 2867 | 586 | 0.22% |
| 2026-04-03 | 20.98 | 20.65 | -0.33 | -1.57% | 20.50 | 20.99 | 2490 | 514 | 0.19% |
| 2026-04-02 | 21.20 | 20.98 | -0.40 | -1.87% | 20.85 | 21.38 | 3755 | 790 | 0.29% |
| 2026-04-01 | 20.86 | 21.38 | 0.51 | 2.44% | 20.78 | 21.69 | 5533 | 1178 | 0.43% |
| 2026-03-31 | 20.56 | 20.87 | -0.06 | -0.29% | 20.30 | 20.90 | 6475 | 1332 | 0.50% |
| 2026-03-30 | 20.85 | 20.93 | 0.26 | 1.26% | 20.61 | 21.32 | 4720 | 988 | 0.36% |
| 2026-03-27 | 20.42 | 20.67 | 0.22 | 1.08% | 20.27 | 20.67 | 1788 | 366 | 0.14% |
| 2026-03-26 | 20.28 | 20.45 | 0.07 | 0.34% | 20.20 | 20.65 | 1808 | 368 | 0.14% |
| 2026-03-25 | 20.30 | 20.38 | 0.08 | 0.39% | 20.15 | 20.74 | 5334 | 1082 | 0.41% |
| 2026-03-24 | 20.15 | 20.30 | 0.38 | 1.91% | 20.10 | 20.38 | 4908 | 991 | 0.38% |
| 2026-03-23 | 20.68 | 19.92 | -0.96 | -4.60% | 19.85 | 20.68 | 9165 | 1844 | 0.71% |