当前时间：2026-07-06 04:21:58 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 | 21.70 | 23.45 | 1.59 | 7.27% | 21.69 | 24.05 | 770289 | 179843 | 5.68% |
| 2026-07-02 | 21.95 | 21.86 | 0.00 | 0.00% | 21.81 | 22.59 | 427988 | 94943 | 3.16% |
| 2026-07-01 | 21.56 | 21.86 | 0.25 | 1.16% | 21.46 | 22.20 | 326592 | 71348 | 2.41% |
| 2026-06-30 | 20.91 | 21.61 | 0.71 | 3.40% | 20.72 | 21.99 | 354219 | 75683 | 2.61% |
| 2026-06-29 | 21.11 | 20.90 | -0.20 | -0.95% | 20.49 | 21.16 | 333192 | 69492 | 2.46% |
| 2026-06-26 | 22.54 | 21.10 | -1.67 | -7.33% | 21.09 | 22.60 | 438794 | 94881 | 3.24% |
| 2026-06-25 | 22.51 | 22.77 | 0.01 | 0.04% | 22.08 | 23.12 | 461047 | 103829 | 3.40% |
| 2026-06-24 | 23.00 | 22.76 | -0.23 | -1.00% | 22.57 | 23.23 | 347231 | 79367 | 2.56% |
| 2026-06-23 | 23.61 | 22.99 | -0.80 | -3.36% | 22.85 | 23.88 | 376136 | 87557 | 2.78% |
| 2026-06-22 | 24.49 | 23.79 | -0.88 | -3.57% | 23.20 | 24.50 | 529866 | 125325 | 3.91% |
| 2026-06-18 | 24.56 | 24.67 | -0.17 | -0.68% | 24.54 | 25.12 | 321580 | 79570 | 2.37% |
| 2026-06-17 | 25.33 | 24.84 | -0.04 | -0.16% | 24.54 | 25.58 | 352779 | 88256 | 2.60% |
| 2026-06-16 | 24.61 | 24.88 | 0.23 | 0.93% | 24.44 | 25.28 | 328118 | 81766 | 2.42% |
| 2026-06-15 | 24.26 | 24.65 | 0.79 | 3.31% | 24.21 | 24.66 | 303784 | 74447 | 2.24% |
| 2026-06-12 | 23.87 | 23.86 | 0.33 | 1.40% | 23.68 | 24.36 | 355364 | 85297 | 2.62% |
| 2026-06-11 | 24.19 | 23.53 | -0.67 | -2.77% | 23.44 | 24.49 | 336957 | 80094 | 2.49% |
| 2026-06-10 | 25.40 | 24.20 | -1.61 | -6.24% | 23.90 | 25.48 | 452954 | 110824 | 3.34% |
| 2026-06-09 | 25.68 | 25.81 | 0.44 | 1.73% | 24.78 | 25.92 | 339626 | 85742 | 2.51% |
| 2026-06-08 | 25.50 | 25.37 | -1.03 | -3.90% | 25.18 | 26.31 | 352475 | 90702 | 2.60% |
| 2026-06-05 | 26.50 | 26.40 | -0.13 | -0.49% | 25.16 | 27.24 | 565593 | 147220 | 4.17% |
| 2026-06-04 | 26.57 | 26.53 | -0.40 | -1.49% | 26.36 | 27.29 | 347191 | 93018 | 2.56% |
| 2026-06-03 | 26.31 | 26.93 | 0.58 | 2.20% | 26.12 | 27.29 | 436061 | 117135 | 3.22% |
| 2026-06-02 | 26.26 | 26.35 | 0.36 | 1.39% | 25.81 | 26.57 | 325550 | 85464 | 2.40% |
| 2026-06-01 | 26.38 | 26.17 | -0.05 | -0.19% | 25.85 | 26.80 | 380863 | 100561 | 2.81% |
| 2026-05-29 | 28.20 | 26.22 | -2.09 | -7.38% | 26.08 | 28.37 | 711708 | 191891 | 5.25% |
| 2026-05-28 | 29.85 | 28.31 | -1.91 | -6.32% | 27.88 | 29.95 | 817449 | 233855 | 6.03% |
| 2026-05-27 | 31.51 | 30.22 | -1.73 | -5.41% | 29.88 | 33.13 | 903675 | 282563 | 6.67% |
| 2026-05-26 | 31.99 | 31.95 | -0.31 | -0.96% | 31.30 | 32.76 | 915769 | 292378 | 6.76% |
| 2026-05-25 | 30.90 | 32.26 | 1.44 | 4.67% | 30.53 | 32.90 | 1092998 | 349467 | 8.07% |
| 2026-05-22 | 30.40 | 30.82 | 0.64 | 2.12% | 29.73 | 31.07 | 923850 | 281992 | 6.82% |
| 2026-05-21 | 28.91 | 30.18 | 1.39 | 4.83% | 28.85 | 31.50 | 1188592 | 361913 | 8.77% |
| 2026-05-20 | 29.80 | 28.79 | -1.38 | -4.57% | 28.50 | 29.81 | 692029 | 200667 | 5.11% |
| 2026-05-19 | 30.74 | 30.17 | -0.76 | -2.46% | 30.15 | 31.85 | 891364 | 275403 | 6.58% |
| 2026-05-18 | 30.03 | 30.93 | 0.56 | 1.84% | 29.85 | 30.98 | 969092 | 295422 | 7.15% |
| 2026-05-15 | 29.31 | 30.37 | 1.19 | 4.08% | 28.72 | 30.53 | 1072118 | 320995 | 7.91% |
| 2026-05-14 | 30.25 | 29.18 | -0.82 | -2.73% | 29.01 | 30.38 | 651812 | 193031 | 4.81% |
| 2026-05-13 | 28.31 | 30.00 | 1.66 | 5.86% | 28.05 | 30.28 | 815003 | 239874 | 6.01% |
| 2026-05-12 | 28.94 | 28.34 | -0.59 | -2.04% | 28.19 | 29.06 | 415378 | 118022 | 3.07% |
| 2026-05-11 | 29.64 | 28.93 | -0.70 | -2.36% | 28.80 | 29.80 | 573503 | 166394 | 4.23% |
| 2026-05-08 | 29.20 | 29.63 | 0.17 | 0.58% | 29.15 | 30.30 | 682447 | 203018 | 5.04% |
| 2026-05-07 | 29.90 | 29.46 | -0.27 | -0.91% | 29.23 | 29.99 | 545171 | 160403 | 4.02% |
| 2026-05-06 | 28.75 | 29.73 | 1.21 | 4.24% | 28.60 | 29.74 | 671692 | 196205 | 4.96% |
| 2026-04-30 | 28.36 | 28.52 | 0.05 | 0.18% | 28.12 | 29.07 | 454735 | 130098 | 3.36% |
| 2026-04-29 | 28.33 | 28.47 | 0.29 | 1.03% | 27.81 | 28.63 | 409353 | 116153 | 3.02% |
| 2026-04-28 | 28.80 | 28.18 | -0.41 | -1.43% | 28.09 | 29.33 | 521298 | 149754 | 3.85% |
| 2026-04-27 | 28.50 | 28.59 | -0.29 | -1.00% | 28.50 | 29.29 | 511129 | 147137 | 3.77% |
| 2026-04-24 | 29.19 | 28.88 | -0.63 | -2.13% | 28.41 | 29.80 | 748158 | 218154 | 5.52% |
| 2026-04-23 | 28.92 | 29.51 | 0.33 | 1.13% | 28.62 | 30.10 | 1079098 | 316237 | 7.96% |
| 2026-04-22 | 27.98 | 29.18 | 0.47 | 1.64% | 27.88 | 29.42 | 1249092 | 361346 | 9.22% |
| 2026-04-21 | 26.04 | 28.71 | 2.61 | 10.00% | 25.55 | 28.71 | 1038713 | 284512 | 7.67% |
| 2026-04-20 | 26.51 | 26.10 | -0.40 | -1.51% | 26.02 | 26.53 | 337366 | 88382 | 2.49% |
| 2026-04-17 | 25.80 | 26.50 | 0.52 | 2.00% | 25.47 | 26.68 | 465701 | 121094 | 3.44% |
| 2026-04-16 | 26.10 | 25.98 | 0.43 | 1.68% | 25.73 | 26.44 | 324610 | 84244 | 2.40% |
| 2026-04-15 | 26.06 | 25.55 | -0.26 | -1.01% | 25.41 | 26.47 | 338835 | 87900 | 2.50% |
| 2026-04-14 | 26.10 | 25.81 | -0.05 | -0.19% | 25.51 | 26.16 | 329166 | 84814 | 2.43% |
| 2026-04-13 | 26.07 | 25.86 | -0.47 | -1.79% | 25.80 | 26.28 | 323332 | 83995 | 2.39% |
| 2026-04-10 | 26.73 | 26.33 | -0.29 | -1.09% | 26.30 | 26.88 | 435620 | 115533 | 3.21% |
| 2026-04-09 | 25.80 | 26.62 | 0.44 | 1.68% | 25.54 | 27.14 | 558890 | 147900 | 4.12% |
| 2026-04-08 | 25.63 | 26.18 | 1.10 | 4.39% | 25.40 | 26.22 | 431386 | 111572 | 3.18% |
| 2026-04-07 | 25.41 | 25.08 | -0.66 | -2.56% | 24.88 | 25.50 | 333472 | 83812 | 2.46% |
| 2026-04-03 | 25.33 | 25.74 | 0.51 | 2.02% | 25.13 | 26.08 | 426418 | 109338 | 3.15% |
| 2026-04-02 | 25.04 | 25.23 | 0.03 | 0.12% | 24.96 | 25.52 | 326846 | 82513 | 2.41% |
| 2026-04-01 | 25.30 | 25.20 | 0.42 | 1.69% | 24.89 | 25.36 | 293109 | 73656 | 2.16% |
| 2026-03-31 | 25.34 | 24.78 | -0.74 | -2.90% | 24.70 | 25.40 | 384226 | 95940 | 2.84% |
| 2026-03-30 | 23.98 | 25.52 | 1.16 | 4.76% | 23.88 | 26.27 | 538671 | 135792 | 3.98% |