当前时间：2026-06-29 03:16:41 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 | 20.78 | 20.52 | -0.35 | -1.68% | 19.72 | 20.97 | 22845 | 4614 | 2.96% |
| 2026-06-25 | 21.57 | 20.87 | -0.63 | -2.93% | 20.46 | 21.57 | 18454 | 3826 | 2.39% |
| 2026-06-24 | 22.93 | 21.50 | -1.38 | -6.03% | 21.30 | 23.00 | 20411 | 4472 | 2.64% |
| 2026-06-23 | 22.38 | 22.88 | 0.27 | 1.19% | 22.38 | 23.20 | 16288 | 3732 | 2.11% |
| 2026-06-22 | 22.99 | 22.61 | -0.55 | -2.37% | 21.44 | 23.30 | 25798 | 5720 | 3.34% |
| 2026-06-18 | 22.80 | 23.16 | -0.14 | -0.60% | 22.80 | 23.53 | 17164 | 3969 | 2.22% |
| 2026-06-17 | 23.33 | 23.30 | 0.20 | 0.87% | 22.65 | 23.74 | 16199 | 3754 | 2.10% |
| 2026-06-16 | 22.49 | 23.10 | 0.34 | 1.49% | 22.10 | 23.54 | 21676 | 4952 | 2.81% |
| 2026-06-15 | 22.46 | 22.76 | 0.37 | 1.65% | 22.24 | 23.42 | 18345 | 4194 | 2.38% |
| 2026-06-12 | 22.96 | 22.39 | 0.00 | 0.00% | 21.91 | 23.11 | 19009 | 4274 | 2.46% |
| 2026-06-11 | 23.26 | 22.39 | -1.01 | -4.32% | 22.00 | 23.50 | 16710 | 3762 | 2.16% |
| 2026-06-10 | 23.50 | 23.40 | -0.46 | -1.93% | 22.58 | 24.32 | 20104 | 4701 | 2.60% |
| 2026-06-09 | 23.24 | 23.86 | 0.96 | 4.19% | 22.51 | 24.20 | 20529 | 4809 | 2.66% |
| 2026-06-08 | 21.50 | 22.90 | 0.07 | 0.31% | 21.45 | 23.61 | 22304 | 5092 | 2.89% |
| 2026-06-05 | 22.41 | 22.83 | 0.53 | 2.38% | 21.53 | 23.15 | 15716 | 3510 | 2.04% |
| 2026-06-04 | 22.80 | 22.30 | -0.70 | -3.04% | 22.02 | 22.97 | 11425 | 2549 | 1.48% |
| 2026-06-03 | 23.67 | 23.00 | -0.64 | -2.71% | 22.71 | 23.90 | 13990 | 3233 | 1.81% |
| 2026-06-02 | 24.10 | 23.64 | -0.45 | -1.87% | 23.30 | 24.39 | 19948 | 4729 | 2.58% |
| 2026-06-01 | 24.31 | 24.09 | 0.42 | 1.77% | 23.15 | 24.58 | 18634 | 4483 | 2.41% |
| 2026-05-29 | 24.68 | 23.67 | -1.01 | -4.09% | 23.58 | 25.29 | 17560 | 4256 | 2.27% |
| 2026-05-28 | 24.60 | 24.68 | -0.07 | -0.28% | 24.00 | 25.01 | 22780 | 5579 | 2.95% |
| 2026-05-27 | 25.89 | 24.75 | -0.82 | -3.21% | 24.34 | 25.89 | 33509 | 8302 | 4.34% |
| 2026-05-26 | 26.52 | 25.57 | -0.95 | -3.58% | 24.06 | 26.70 | 28234 | 7277 | 3.66% |
| 2026-05-25 | 27.03 | 26.52 | -0.48 | -1.78% | 26.25 | 32.40 | 34657 | 9326 | 4.49% |
| 2026-05-22 | 26.82 | 27.00 | 0.44 | 1.66% | 26.20 | 27.44 | 20253 | 5445 | 2.62% |
| 2026-05-21 | 27.27 | 26.56 | -0.31 | -1.15% | 26.33 | 28.47 | 37837 | 10316 | 4.90% |
| 2026-05-20 | 26.79 | 26.87 | 0.09 | 0.34% | 26.51 | 27.18 | 20425 | 5489 | 2.65% |
| 2026-05-19 | 25.44 | 26.78 | 1.34 | 5.27% | 25.06 | 26.92 | 35725 | 9466 | 4.63% |
| 2026-05-18 | 24.77 | 25.44 | 0.44 | 1.76% | 24.52 | 25.58 | 19183 | 4848 | 2.48% |
| 2026-05-15 | 25.45 | 25.00 | -0.58 | -2.27% | 24.78 | 25.67 | 21641 | 5446 | 2.80% |
| 2026-05-14 | 25.40 | 25.58 | 0.17 | 0.67% | 25.01 | 26.00 | 25612 | 6536 | 3.32% |
| 2026-05-13 | 24.71 | 25.41 | 0.70 | 2.83% | 24.00 | 25.63 | 20971 | 5253 | 2.72% |
| 2026-05-12 | 25.26 | 24.71 | -0.49 | -1.94% | 24.50 | 25.56 | 15659 | 3888 | 2.03% |
| 2026-05-11 | 24.74 | 25.20 | 0.61 | 2.48% | 24.37 | 25.52 | 21810 | 5450 | 2.83% |
| 2026-05-08 | 24.39 | 24.59 | 0.20 | 0.82% | 24.21 | 24.75 | 19432 | 4761 | 2.52% |
| 2026-05-07 | 23.75 | 24.39 | 0.64 | 2.69% | 23.55 | 24.69 | 21039 | 5103 | 2.73% |
| 2026-05-06 | 24.18 | 23.75 | -0.32 | -1.33% | 23.37 | 24.70 | 32903 | 7873 | 4.26% |
| 2026-04-30 | 23.42 | 24.07 | 0.77 | 3.30% | 23.18 | 24.08 | 20915 | 4986 | 2.71% |
| 2026-04-29 | 21.75 | 23.30 | 0.92 | 4.11% | 21.75 | 23.59 | 28067 | 6480 | 3.64% |
| 2026-04-28 | 21.45 | 22.38 | 0.78 | 3.61% | 21.45 | 22.44 | 42542 | 9403 | 5.51% |
| 2026-04-27 | 21.16 | 21.60 | 0.51 | 2.42% | 20.42 | 21.60 | 28068 | 5904 | 3.64% |
| 2026-04-24 | 21.00 | 21.09 | 0.16 | 0.76% | 20.58 | 21.23 | 21087 | 4415 | 2.73% |
| 2026-04-23 | 21.27 | 20.93 | -0.34 | -1.60% | 20.82 | 21.46 | 19306 | 4068 | 2.50% |
| 2026-04-22 | 22.26 | 21.27 | -1.00 | -4.49% | 21.07 | 22.35 | 43194 | 9207 | 5.60% |
| 2026-04-21 | 23.46 | 22.27 | -2.38 | -9.66% | 21.88 | 23.46 | 53525 | 11945 | 6.93% |
| 2026-04-20 | 24.11 | 24.65 | 0.51 | 2.11% | 24.01 | 24.69 | 14845 | 3612 | 1.92% |
| 2026-04-17 | 24.49 | 24.14 | -0.25 | -1.03% | 23.83 | 24.49 | 14100 | 3400 | 1.83% |
| 2026-04-16 | 23.99 | 24.39 | 0.39 | 1.63% | 23.61 | 24.55 | 13649 | 3299 | 1.77% |
| 2026-04-15 | 23.83 | 24.00 | 0.16 | 0.67% | 23.72 | 24.45 | 18395 | 4435 | 2.38% |
| 2026-04-14 | 23.75 | 23.84 | 0.16 | 0.68% | 23.70 | 24.12 | 18355 | 4382 | 2.38% |
| 2026-04-13 | 24.54 | 23.68 | -0.52 | -2.15% | 23.39 | 24.54 | 17659 | 4188 | 2.29% |
| 2026-04-10 | 24.14 | 24.20 | 0.19 | 0.79% | 24.06 | 24.60 | 15660 | 3811 | 2.03% |
| 2026-04-09 | 25.05 | 24.01 | -0.88 | -3.54% | 24.01 | 25.18 | 11920 | 2928 | 1.54% |
| 2026-04-08 | 24.52 | 24.89 | 0.96 | 4.01% | 24.06 | 25.12 | 17282 | 4287 | 2.24% |
| 2026-04-07 | 23.19 | 23.93 | 0.57 | 2.44% | 22.88 | 24.17 | 16479 | 3912 | 2.13% |
| 2026-04-03 | 24.22 | 23.36 | -0.65 | -2.71% | 23.11 | 24.22 | 12501 | 2940 | 1.62% |
| 2026-04-02 | 24.55 | 24.01 | -0.55 | -2.24% | 23.75 | 24.65 | 12223 | 2950 | 1.58% |
| 2026-04-01 | 24.46 | 24.56 | 0.59 | 2.46% | 24.06 | 24.69 | 16992 | 4147 | 2.20% |
| 2026-03-31 | 24.57 | 23.97 | -0.72 | -2.92% | 23.95 | 25.00 | 15130 | 3703 | 1.96% |
| 2026-03-30 | 23.88 | 24.69 | 0.03 | 0.12% | 23.88 | 24.69 | 18142 | 4409 | 2.35% |
| 2026-03-27 | 23.54 | 24.66 | 0.81 | 3.40% | 23.27 | 24.70 | 15815 | 3819 | 2.05% |
| 2026-03-26 | 24.21 | 23.85 | -0.36 | -1.49% | 23.56 | 24.49 | 12192 | 2925 | 1.58% |
| 2026-03-25 | 23.44 | 24.21 | 0.64 | 2.72% | 23.44 | 24.50 | 17900 | 4319 | 2.32% |
| 2026-03-24 | 23.05 | 23.57 | 1.31 | 5.88% | 22.10 | 23.57 | 21417 | 4863 | 2.77% |
| 2026-03-23 | 23.75 | 22.26 | -1.95 | -8.05% | 21.53 | 23.77 | 28554 | 6498 | 3.70% |