当前时间：2026-06-30 00:03:01 星期二休市中
| 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 | 22.42 | 22.14 | -0.21 | -0.94% | 21.32 | 23.05 | 88188 | 19485 | 2.16% |
| 2026-06-26 | 22.88 | 22.35 | -0.58 | -2.53% | 21.99 | 23.06 | 74347 | 16806 | 1.82% |
| 2026-06-25 | 23.22 | 22.93 | -0.36 | -1.55% | 22.40 | 23.22 | 81325 | 18542 | 1.99% |
| 2026-06-24 | 22.55 | 23.29 | 0.65 | 2.87% | 21.98 | 23.37 | 103006 | 23419 | 2.52% |
| 2026-06-23 | 22.50 | 22.64 | 0.07 | 0.31% | 22.09 | 23.23 | 85383 | 19385 | 2.09% |
| 2026-06-22 | 22.94 | 22.57 | -0.13 | -0.57% | 22.03 | 23.18 | 79699 | 17870 | 1.95% |
| 2026-06-18 | 22.89 | 22.70 | -0.19 | -0.83% | 22.60 | 23.03 | 62201 | 14176 | 1.52% |
| 2026-06-17 | 21.69 | 22.89 | 1.05 | 4.81% | 21.61 | 23.05 | 109041 | 24557 | 2.67% |
| 2026-06-16 | 22.01 | 21.84 | -0.56 | -2.50% | 21.69 | 22.40 | 71808 | 15732 | 1.76% |
| 2026-06-15 | 19.89 | 22.40 | 2.63 | 13.30% | 19.78 | 22.80 | 145807 | 31230 | 3.56% |
| 2026-06-12 | 20.63 | 19.77 | -0.42 | -2.08% | 19.38 | 21.22 | 79193 | 16059 | 1.94% |
| 2026-06-11 | 20.44 | 20.19 | -0.45 | -2.18% | 19.93 | 21.03 | 54505 | 11073 | 1.33% |
| 2026-06-10 | 20.85 | 20.64 | -0.62 | -2.92% | 20.30 | 21.58 | 76792 | 15975 | 1.88% |
| 2026-06-09 | 20.00 | 21.26 | 1.60 | 8.14% | 19.20 | 21.81 | 134390 | 27813 | 3.29% |
| 2026-06-08 | 19.11 | 19.66 | -0.79 | -3.86% | 19.01 | 21.06 | 102879 | 20406 | 2.52% |
| 2026-06-05 | 20.57 | 20.45 | -0.46 | -2.20% | 19.70 | 21.00 | 76612 | 15583 | 1.87% |
| 2026-06-04 | 20.44 | 20.91 | 0.03 | 0.14% | 20.20 | 21.33 | 52087 | 10920 | 1.27% |
| 2026-06-03 | 21.31 | 20.88 | -0.36 | -1.69% | 20.66 | 21.68 | 72235 | 15323 | 1.77% |
| 2026-06-02 | 21.77 | 21.24 | -0.54 | -2.48% | 21.12 | 22.00 | 66706 | 14310 | 1.63% |
| 2026-06-01 | 21.89 | 21.78 | 0.06 | 0.28% | 21.46 | 22.47 | 88206 | 19403 | 2.16% |
| 2026-05-29 | 23.98 | 21.72 | -2.29 | -9.54% | 21.56 | 24.17 | 132988 | 29703 | 3.25% |
| 2026-05-28 | 23.66 | 24.01 | 0.21 | 0.88% | 23.20 | 24.23 | 92568 | 22005 | 2.26% |
| 2026-05-27 | 24.49 | 23.80 | -0.62 | -2.54% | 23.67 | 24.86 | 103127 | 25017 | 2.52% |
| 2026-05-26 | 24.80 | 24.42 | -0.38 | -1.53% | 23.50 | 24.80 | 108884 | 26229 | 2.66% |
| 2026-05-25 | 23.80 | 24.80 | 0.81 | 3.38% | 23.49 | 24.88 | 108502 | 26566 | 2.65% |
| 2026-05-22 | 23.30 | 23.99 | 0.93 | 4.03% | 23.08 | 24.10 | 82037 | 19376 | 2.01% |
| 2026-05-21 | 24.42 | 23.06 | -1.36 | -5.57% | 22.93 | 25.00 | 127744 | 30829 | 3.12% |
| 2026-05-20 | 23.81 | 24.42 | 0.41 | 1.71% | 23.69 | 24.55 | 113949 | 27594 | 2.79% |
| 2026-05-19 | 23.26 | 24.01 | 0.53 | 2.26% | 22.91 | 24.05 | 82244 | 19345 | 2.01% |
| 2026-05-18 | 23.45 | 23.48 | -0.27 | -1.14% | 23.22 | 24.02 | 74196 | 17490 | 1.81% |
| 2026-05-15 | 23.82 | 23.75 | 0.05 | 0.21% | 23.41 | 24.25 | 100091 | 23861 | 2.45% |
| 2026-05-14 | 23.95 | 23.70 | -0.13 | -0.55% | 23.28 | 24.25 | 93831 | 22365 | 2.29% |
| 2026-05-13 | 23.20 | 23.83 | 0.01 | 0.04% | 23.17 | 23.95 | 83623 | 19720 | 2.04% |
| 2026-05-12 | 23.96 | 23.82 | 0.03 | 0.13% | 23.31 | 24.20 | 101178 | 24047 | 2.47% |
| 2026-05-11 | 23.55 | 23.79 | 0.51 | 2.19% | 23.30 | 23.97 | 94489 | 22356 | 2.31% |
| 2026-05-08 | 23.20 | 23.28 | 0.02 | 0.09% | 22.81 | 23.45 | 59456 | 13772 | 1.45% |
| 2026-05-07 | 23.17 | 23.26 | 0.22 | 0.95% | 22.75 | 23.50 | 72530 | 16805 | 1.77% |
| 2026-05-06 | 22.99 | 23.04 | 0.41 | 1.81% | 22.85 | 23.50 | 85193 | 19710 | 2.08% |
| 2026-04-30 | 22.18 | 22.63 | 0.30 | 1.34% | 22.18 | 22.89 | 57317 | 12938 | 1.40% |
| 2026-04-29 | 22.32 | 22.33 | -0.05 | -0.22% | 21.99 | 22.73 | 55572 | 12434 | 1.36% |
| 2026-04-28 | 23.25 | 22.38 | -0.82 | -3.53% | 22.26 | 23.25 | 61838 | 13981 | 1.51% |
| 2026-04-27 | 23.00 | 23.20 | 0.38 | 1.67% | 22.58 | 23.36 | 81206 | 18712 | 1.99% |
| 2026-04-24 | 22.68 | 22.82 | 0.35 | 1.56% | 22.62 | 23.57 | 137286 | 31764 | 3.36% |
| 2026-04-23 | 23.08 | 22.47 | -0.38 | -1.66% | 22.24 | 23.08 | 79849 | 18098 | 1.95% |
| 2026-04-22 | 21.10 | 22.85 | 1.61 | 7.58% | 21.05 | 23.19 | 164211 | 36982 | 4.01% |
| 2026-04-21 | 21.30 | 21.24 | -0.15 | -0.70% | 20.99 | 21.31 | 28281 | 5981 | 0.69% |
| 2026-04-20 | 21.53 | 21.39 | -0.14 | -0.65% | 21.33 | 21.69 | 38996 | 8382 | 0.95% |
| 2026-04-17 | 21.77 | 21.53 | -0.15 | -0.69% | 21.39 | 21.78 | 27988 | 6025 | 0.68% |
| 2026-04-16 | 21.43 | 21.68 | 0.15 | 0.70% | 21.41 | 21.69 | 31917 | 6880 | 0.78% |
| 2026-04-15 | 21.71 | 21.53 | -0.13 | -0.60% | 21.39 | 21.88 | 44545 | 9632 | 1.09% |
| 2026-04-14 | 21.77 | 21.66 | -0.05 | -0.23% | 21.48 | 21.96 | 54917 | 11940 | 1.34% |
| 2026-04-13 | 21.28 | 21.71 | 0.31 | 1.45% | 21.13 | 22.22 | 65915 | 14391 | 1.61% |
| 2026-04-10 | 22.00 | 21.40 | -0.44 | -2.01% | 21.29 | 22.10 | 77180 | 16642 | 1.89% |
| 2026-04-09 | 20.66 | 21.84 | -0.18 | -0.82% | 20.64 | 22.16 | 103325 | 22107 | 2.53% |
| 2026-04-08 | 21.50 | 22.02 | 1.03 | 4.91% | 21.15 | 22.06 | 66898 | 14463 | 1.64% |
| 2026-04-07 | 20.73 | 20.99 | 0.35 | 1.70% | 20.70 | 21.03 | 22872 | 4774 | 0.56% |
| 2026-04-03 | 20.59 | 20.64 | 0.16 | 0.78% | 20.31 | 20.70 | 21666 | 4443 | 0.53% |
| 2026-04-02 | 20.87 | 20.48 | -0.45 | -2.15% | 20.28 | 20.90 | 28628 | 5881 | 0.70% |
| 2026-04-01 | 20.82 | 20.93 | 0.49 | 2.40% | 20.62 | 21.16 | 32967 | 6876 | 0.81% |
| 2026-03-31 | 20.90 | 20.44 | -0.51 | -2.43% | 20.40 | 20.99 | 29119 | 6029 | 0.71% |
| 2026-03-30 | 20.20 | 20.95 | 0.34 | 1.65% | 20.16 | 21.19 | 44179 | 9202 | 1.08% |
| 2026-03-27 | 20.05 | 20.61 | 0.84 | 4.25% | 19.97 | 21.10 | 61451 | 12610 | 1.50% |
| 2026-03-26 | 20.36 | 19.77 | -0.37 | -1.84% | 19.50 | 20.36 | 30031 | 5949 | 1.62% |
| 2026-03-25 | 20.11 | 20.14 | 0.15 | 0.75% | 20.05 | 20.44 | 30896 | 6253 | 1.66% |
| 2026-03-24 | 19.60 | 19.99 | 0.74 | 3.84% | 19.29 | 20.01 | 31120 | 6105 | 1.67% |
| 2026-03-23 | 20.22 | 19.25 | -1.34 | -6.51% | 19.10 | 20.46 | 57647 | 11416 | 3.10% |