当前时间：2026-06-29 17:23:34 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 21.61 | 22.36 | 0.37 | 1.68% | 21.55 | 22.95 | 74292 | 16567 | 4.16% |
| 2026-06-26 | 22.52 | 21.99 | -0.84 | -3.68% | 21.60 | 22.98 | 53039 | 11748 | 2.97% |
| 2026-06-25 | 23.30 | 22.83 | -0.25 | -1.08% | 22.45 | 23.60 | 48163 | 10995 | 2.70% |
| 2026-06-24 | 23.33 | 23.08 | -0.32 | -1.37% | 22.32 | 23.40 | 77208 | 17721 | 4.32% |
| 2026-06-23 | 21.67 | 23.40 | 1.73 | 7.98% | 21.50 | 23.55 | 150175 | 34545 | 8.41% |
| 2026-06-22 | 19.69 | 21.67 | 1.97 | 10.00% | 19.32 | 21.67 | 77122 | 16057 | 4.32% |
| 2026-06-18 | 20.66 | 19.70 | -1.00 | -4.83% | 19.50 | 20.67 | 46385 | 9213 | 2.60% |
| 2026-06-17 | 20.52 | 20.70 | 0.01 | 0.05% | 20.45 | 21.27 | 35705 | 7435 | 2.00% |
| 2026-06-16 | 21.41 | 20.69 | -0.54 | -2.54% | 20.40 | 21.41 | 36174 | 7471 | 2.03% |
| 2026-06-15 | 21.63 | 21.73 | 0.11 | 0.51% | 21.50 | 22.06 | 28191 | 6128 | 1.58% |
| 2026-06-12 | 21.60 | 21.62 | 0.15 | 0.70% | 21.43 | 22.30 | 31037 | 6749 | 1.74% |
| 2026-06-11 | 21.01 | 21.47 | 0.35 | 1.66% | 20.85 | 21.51 | 31183 | 6632 | 1.75% |
| 2026-06-10 | 21.63 | 21.12 | -0.52 | -2.40% | 20.73 | 21.71 | 28843 | 6092 | 1.62% |
| 2026-06-09 | 21.65 | 21.64 | -0.01 | -0.05% | 21.25 | 21.90 | 27117 | 5862 | 1.52% |
| 2026-06-08 | 21.68 | 21.65 | -0.33 | -1.50% | 21.38 | 22.22 | 42749 | 9305 | 2.39% |
| 2026-06-05 | 21.57 | 21.98 | 0.40 | 1.85% | 20.85 | 22.60 | 43131 | 9406 | 2.42% |
| 2026-06-04 | 21.64 | 21.58 | -0.07 | -0.32% | 21.25 | 21.79 | 24727 | 5317 | 1.39% |
| 2026-06-03 | 21.82 | 21.65 | -0.17 | -0.78% | 21.40 | 21.93 | 25065 | 5425 | 1.40% |
| 2026-06-02 | 22.21 | 21.82 | -0.41 | -1.84% | 21.40 | 22.31 | 32695 | 7104 | 1.83% |
| 2026-06-01 | 21.40 | 22.23 | 0.70 | 3.25% | 21.40 | 22.49 | 34863 | 7740 | 1.95% |
| 2026-05-29 | 22.81 | 21.53 | -1.34 | -5.86% | 21.28 | 22.94 | 56557 | 12328 | 3.17% |
| 2026-05-28 | 22.53 | 22.87 | 0.34 | 1.51% | 22.35 | 23.22 | 36922 | 8429 | 2.07% |
| 2026-05-27 | 23.01 | 22.53 | -0.58 | -2.51% | 22.26 | 23.40 | 52611 | 11953 | 2.95% |
| 2026-05-26 | 23.98 | 23.11 | -0.88 | -3.67% | 22.57 | 24.19 | 63818 | 14725 | 3.57% |
| 2026-05-25 | 24.70 | 23.99 | -0.42 | -1.72% | 23.83 | 24.70 | 39709 | 9561 | 2.22% |
| 2026-05-22 | 23.49 | 24.41 | 1.08 | 4.63% | 23.47 | 24.60 | 57070 | 13812 | 3.20% |
| 2026-05-21 | 24.88 | 23.33 | -1.40 | -5.66% | 23.27 | 25.00 | 63462 | 15311 | 3.55% |
| 2026-05-20 | 24.31 | 24.73 | -0.19 | -0.76% | 24.06 | 25.19 | 73035 | 17997 | 4.09% |
| 2026-05-19 | 25.24 | 24.92 | 0.29 | 1.18% | 24.69 | 25.86 | 130130 | 32794 | 7.29% |
| 2026-05-18 | 22.83 | 24.63 | 1.81 | 7.93% | 22.80 | 24.94 | 116632 | 28194 | 6.53% |
| 2026-05-15 | 23.17 | 22.82 | -0.18 | -0.78% | 22.67 | 23.28 | 32796 | 7529 | 1.84% |
| 2026-05-14 | 22.99 | 23.00 | 0.07 | 0.31% | 22.70 | 23.53 | 34124 | 7872 | 1.91% |
| 2026-05-13 | 22.96 | 22.93 | -0.04 | -0.17% | 22.63 | 23.18 | 31279 | 7156 | 1.75% |
| 2026-05-12 | 23.65 | 22.97 | -0.66 | -2.79% | 22.78 | 23.71 | 41375 | 9578 | 2.32% |
| 2026-05-11 | 24.02 | 23.63 | -0.34 | -1.42% | 23.52 | 24.05 | 36870 | 8721 | 2.07% |
| 2026-05-08 | 24.15 | 23.97 | -0.23 | -0.95% | 23.90 | 24.19 | 29075 | 6974 | 1.63% |
| 2026-05-07 | 23.52 | 24.20 | 0.63 | 2.67% | 23.52 | 24.49 | 50102 | 12065 | 2.81% |
| 2026-05-06 | 23.43 | 23.57 | -0.01 | -0.04% | 23.41 | 23.93 | 39950 | 9447 | 2.24% |
| 2026-04-30 | 23.48 | 23.58 | 0.05 | 0.21% | 23.29 | 23.68 | 25939 | 6089 | 1.45% |
| 2026-04-29 | 23.47 | 23.53 | 0.04 | 0.17% | 23.35 | 23.64 | 30411 | 7149 | 1.70% |
| 2026-04-28 | 23.58 | 23.49 | -0.11 | -0.47% | 23.48 | 24.29 | 41106 | 9806 | 2.30% |
| 2026-04-27 | 23.80 | 23.60 | 0.35 | 1.51% | 23.47 | 23.91 | 36753 | 8711 | 2.06% |
| 2026-04-24 | 23.49 | 23.25 | -0.24 | -1.02% | 23.03 | 23.50 | 27431 | 6364 | 1.54% |
| 2026-04-23 | 23.66 | 23.49 | -0.40 | -1.67% | 23.37 | 24.08 | 37598 | 8910 | 2.11% |
| 2026-04-22 | 23.50 | 23.89 | 0.35 | 1.49% | 23.31 | 24.66 | 66464 | 15942 | 3.72% |
| 2026-04-21 | 23.49 | 23.54 | 0.03 | 0.13% | 23.10 | 23.63 | 27401 | 6404 | 1.53% |
| 2026-04-20 | 23.20 | 23.51 | 0.29 | 1.25% | 22.84 | 23.78 | 43440 | 10064 | 2.43% |
| 2026-04-17 | 22.56 | 23.22 | 0.67 | 2.97% | 22.38 | 23.85 | 61004 | 14133 | 3.42% |
| 2026-04-16 | 22.30 | 22.55 | 0.21 | 0.94% | 22.30 | 22.61 | 18471 | 4157 | 1.03% |
| 2026-04-15 | 22.65 | 22.34 | -0.30 | -1.33% | 22.28 | 22.67 | 23370 | 5245 | 1.31% |
| 2026-04-14 | 22.82 | 22.64 | -0.02 | -0.09% | 22.45 | 23.10 | 27663 | 6287 | 1.55% |
| 2026-04-13 | 22.36 | 22.66 | 0.28 | 1.25% | 22.10 | 22.96 | 40562 | 9178 | 2.27% |
| 2026-04-10 | 22.07 | 22.38 | 0.36 | 1.63% | 22.07 | 22.66 | 26669 | 5982 | 1.49% |
| 2026-04-09 | 22.02 | 22.02 | -0.15 | -0.68% | 21.87 | 22.19 | 21773 | 4794 | 1.22% |
| 2026-04-08 | 21.70 | 22.17 | 0.79 | 3.70% | 21.69 | 22.17 | 24553 | 5397 | 1.38% |
| 2026-04-07 | 21.08 | 21.38 | 0.26 | 1.23% | 21.05 | 21.47 | 19088 | 4068 | 1.07% |
| 2026-04-03 | 21.53 | 21.12 | -0.40 | -1.86% | 21.11 | 21.64 | 26540 | 5657 | 1.49% |
| 2026-04-02 | 21.86 | 21.52 | -0.47 | -2.14% | 21.35 | 22.13 | 24502 | 5315 | 1.37% |
| 2026-04-01 | 21.90 | 21.99 | 0.38 | 1.76% | 21.66 | 22.02 | 24763 | 5418 | 1.39% |
| 2026-03-31 | 22.15 | 21.61 | -0.56 | -2.53% | 21.58 | 22.28 | 31420 | 6886 | 1.76% |
| 2026-03-30 | 22.36 | 22.17 | -0.31 | -1.38% | 22.01 | 22.48 | 24879 | 5525 | 1.39% |
| 2026-03-27 | 22.28 | 22.48 | -0.02 | -0.09% | 22.21 | 22.76 | 23245 | 5241 | 1.30% |
| 2026-03-26 | 22.98 | 22.50 | -0.49 | -2.13% | 22.31 | 23.10 | 29176 | 6610 | 1.63% |
| 2026-03-25 | 22.52 | 22.99 | 0.52 | 2.31% | 22.52 | 23.30 | 46890 | 10759 | 2.63% |
| 2026-03-24 | 21.55 | 22.47 | 1.30 | 6.14% | 21.38 | 22.99 | 73759 | 16388 | 4.13% |
| 2026-03-23 | 22.27 | 21.17 | -1.74 | -7.59% | 21.03 | 22.50 | 60733 | 13228 | 3.40% |