当前时间：2026-06-29 06:56:32 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 | 20.83 | 20.60 | -0.50 | -2.37% | 20.51 | 21.28 | 6104 | 1264 | 1.48% |
| 2026-06-25 | 21.56 | 21.10 | -0.45 | -2.09% | 20.60 | 21.70 | 8619 | 1813 | 2.09% |
| 2026-06-24 | 22.32 | 21.55 | -0.73 | -3.28% | 21.50 | 22.46 | 9660 | 2109 | 2.34% |
| 2026-06-23 | 21.44 | 22.28 | 0.91 | 4.26% | 21.30 | 22.42 | 13675 | 3019 | 3.31% |
| 2026-06-22 | 21.39 | 21.37 | 0.16 | 0.75% | 20.41 | 21.59 | 9972 | 2084 | 2.41% |
| 2026-06-18 | 21.41 | 21.21 | -0.46 | -2.12% | 21.15 | 21.94 | 7178 | 1539 | 1.74% |
| 2026-06-17 | 22.36 | 21.67 | -0.69 | -3.09% | 21.56 | 22.46 | 7039 | 1535 | 1.70% |
| 2026-06-16 | 22.86 | 22.36 | -0.50 | -2.19% | 22.10 | 22.99 | 9885 | 2207 | 2.39% |
| 2026-06-15 | 22.39 | 22.86 | 0.33 | 1.46% | 22.39 | 23.36 | 7895 | 1805 | 1.91% |
| 2026-06-12 | 22.05 | 22.53 | 0.74 | 3.40% | 21.75 | 23.00 | 11629 | 2613 | 2.81% |
| 2026-06-11 | 22.08 | 21.79 | -0.53 | -2.37% | 21.34 | 22.37 | 9927 | 2154 | 2.40% |
| 2026-06-10 | 22.50 | 22.32 | -0.29 | -1.28% | 22.03 | 22.64 | 5957 | 1326 | 1.44% |
| 2026-06-09 | 22.59 | 22.61 | -0.04 | -0.18% | 22.55 | 22.98 | 5314 | 1205 | 1.29% |
| 2026-06-08 | 22.99 | 22.65 | -0.59 | -2.54% | 22.58 | 23.30 | 6850 | 1565 | 1.66% |
| 2026-06-05 | 22.95 | 23.24 | 0.29 | 1.26% | 22.74 | 23.44 | 6373 | 1472 | 1.54% |
| 2026-06-04 | 23.51 | 22.95 | -0.49 | -2.09% | 22.90 | 23.51 | 6379 | 1474 | 1.54% |
| 2026-06-03 | 24.06 | 23.44 | -0.64 | -2.66% | 23.24 | 24.08 | 8801 | 2072 | 2.13% |
| 2026-06-02 | 23.90 | 24.08 | -0.28 | -1.15% | 23.90 | 24.49 | 5517 | 1329 | 1.33% |
| 2026-06-01 | 23.86 | 24.36 | 0.17 | 0.70% | 23.86 | 24.42 | 5810 | 1407 | 1.41% |
| 2026-05-29 | 24.64 | 24.19 | -0.59 | -2.38% | 24.19 | 24.93 | 6886 | 1685 | 1.67% |
| 2026-05-28 | 24.77 | 24.78 | -0.02 | -0.08% | 24.48 | 24.95 | 5738 | 1420 | 1.39% |
| 2026-05-27 | 25.40 | 24.80 | -0.58 | -2.29% | 24.61 | 25.48 | 9499 | 2369 | 2.30% |
| 2026-05-26 | 26.11 | 25.38 | -0.77 | -2.94% | 25.30 | 26.12 | 8547 | 2189 | 2.07% |
| 2026-05-25 | 25.90 | 26.15 | 0.24 | 0.93% | 25.80 | 26.33 | 9265 | 2413 | 2.24% |
| 2026-05-22 | 25.83 | 25.91 | 0.08 | 0.31% | 25.68 | 25.97 | 6818 | 1762 | 1.65% |
| 2026-05-21 | 26.32 | 25.83 | -0.67 | -2.53% | 25.65 | 26.78 | 18051 | 4716 | 4.37% |
| 2026-05-20 | 25.65 | 26.50 | 0.88 | 3.43% | 25.35 | 26.97 | 19943 | 5221 | 4.82% |
| 2026-05-19 | 25.17 | 25.62 | 0.16 | 0.63% | 25.17 | 25.76 | 4734 | 1212 | 1.15% |
| 2026-05-18 | 25.52 | 25.46 | -0.02 | -0.08% | 25.15 | 25.60 | 5905 | 1495 | 1.43% |
| 2026-05-15 | 25.68 | 25.48 | -0.16 | -0.62% | 25.40 | 25.71 | 7271 | 1855 | 1.76% |
| 2026-05-14 | 25.78 | 25.64 | -0.10 | -0.39% | 25.62 | 26.18 | 7546 | 1952 | 1.83% |
| 2026-05-13 | 26.13 | 25.74 | -0.14 | -0.54% | 25.63 | 26.16 | 8839 | 2275 | 2.14% |
| 2026-05-12 | 26.31 | 25.88 | -0.45 | -1.71% | 25.88 | 26.39 | 9135 | 2379 | 2.21% |
| 2026-05-11 | 26.06 | 26.33 | 0.27 | 1.04% | 26.06 | 26.41 | 12124 | 3188 | 2.93% |
| 2026-05-08 | 25.96 | 26.06 | 0.20 | 0.77% | 25.80 | 26.10 | 9666 | 2513 | 2.34% |
| 2026-05-07 | 26.05 | 25.86 | -0.19 | -0.73% | 25.80 | 26.08 | 12410 | 3211 | 3.00% |
| 2026-05-06 | 25.89 | 26.05 | 0.02 | 0.08% | 25.85 | 26.57 | 12840 | 3350 | 3.11% |
| 2026-04-30 | 25.36 | 26.03 | -0.63 | -2.36% | 25.36 | 26.32 | 27621 | 7091 | 6.68% |
| 2026-04-29 | 27.67 | 26.66 | -1.01 | -3.65% | 26.47 | 30.39 | 58890 | 16380 | 14.25% |
| 2026-04-28 | 27.43 | 27.67 | 0.15 | 0.55% | 27.28 | 27.73 | 16751 | 4613 | 4.05% |
| 2026-04-27 | 26.70 | 27.52 | 0.84 | 3.15% | 26.59 | 27.86 | 29860 | 8174 | 7.22% |
| 2026-04-24 | 25.35 | 26.68 | 1.22 | 4.79% | 25.09 | 26.76 | 26679 | 6985 | 6.45% |
| 2026-04-23 | 25.67 | 25.46 | -0.30 | -1.16% | 25.38 | 25.80 | 7574 | 1932 | 1.83% |
| 2026-04-22 | 26.16 | 25.76 | -0.27 | -1.04% | 25.75 | 26.16 | 4862 | 1256 | 1.18% |
| 2026-04-21 | 25.93 | 26.03 | 0.08 | 0.31% | 25.85 | 26.20 | 5007 | 1302 | 1.21% |
| 2026-04-20 | 25.90 | 25.95 | 0.15 | 0.58% | 25.78 | 26.07 | 6755 | 1753 | 1.63% |
| 2026-04-17 | 26.08 | 25.80 | -0.18 | -0.69% | 25.73 | 26.08 | 4855 | 1255 | 1.17% |
| 2026-04-16 | 25.89 | 25.98 | 0.08 | 0.31% | 25.73 | 26.08 | 5491 | 1425 | 1.33% |
| 2026-04-15 | 25.90 | 25.90 | 0.12 | 0.47% | 25.77 | 26.02 | 6724 | 1740 | 1.63% |
| 2026-04-14 | 25.95 | 25.78 | -0.05 | -0.19% | 25.59 | 26.10 | 7321 | 1886 | 1.77% |
| 2026-04-13 | 25.99 | 25.83 | -0.09 | -0.35% | 25.70 | 26.18 | 5817 | 1502 | 1.41% |
| 2026-04-10 | 26.98 | 25.92 | 0.22 | 0.86% | 25.92 | 26.99 | 12253 | 3212 | 2.96% |
| 2026-04-09 | 25.94 | 25.70 | -0.22 | -0.85% | 25.39 | 25.98 | 8117 | 2079 | 1.96% |
| 2026-04-08 | 25.71 | 25.92 | 0.40 | 1.57% | 25.71 | 26.08 | 5777 | 1497 | 1.40% |
| 2026-04-07 | 25.29 | 25.52 | 0.30 | 1.19% | 25.00 | 25.76 | 7063 | 1801 | 1.71% |
| 2026-04-03 | 26.09 | 25.22 | -0.82 | -3.15% | 25.22 | 26.09 | 6340 | 1621 | 1.53% |
| 2026-04-02 | 26.18 | 26.04 | -0.13 | -0.50% | 25.84 | 26.34 | 7208 | 1881 | 1.74% |
| 2026-04-01 | 25.90 | 26.17 | 0.50 | 1.95% | 25.70 | 26.25 | 7691 | 2000 | 1.86% |
| 2026-03-31 | 25.87 | 25.67 | -0.10 | -0.39% | 25.55 | 26.05 | 5516 | 1426 | 1.33% |
| 2026-03-30 | 25.40 | 25.77 | 0.34 | 1.34% | 25.18 | 25.79 | 6748 | 1723 | 1.63% |
| 2026-03-27 | 25.38 | 25.43 | 0.16 | 0.63% | 25.01 | 25.45 | 5633 | 1426 | 1.36% |
| 2026-03-26 | 25.49 | 25.27 | -0.32 | -1.25% | 25.18 | 25.77 | 4042 | 1027 | 0.98% |
| 2026-03-25 | 25.53 | 25.59 | 0.06 | 0.24% | 25.48 | 25.71 | 4770 | 1220 | 1.15% |
| 2026-03-24 | 25.00 | 25.53 | 0.85 | 3.44% | 24.80 | 25.56 | 9055 | 2289 | 2.19% |
| 2026-03-23 | 26.48 | 24.68 | -1.80 | -6.80% | 24.55 | 26.48 | 12221 | 3096 | 2.96% |