当前时间：2026-07-01 04:02:25 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 20.09 | 21.01 | 0.75 | 3.70% | 19.99 | 21.27 | 75591 | 15614 | 6.56% |
| 2026-06-29 | 19.21 | 20.26 | 0.96 | 4.97% | 18.95 | 20.48 | 52357 | 10321 | 4.54% |
| 2026-06-26 | 19.35 | 19.30 | -0.14 | -0.72% | 18.50 | 20.50 | 87527 | 17106 | 7.60% |
| 2026-06-25 | 20.50 | 19.44 | -1.07 | -5.22% | 19.23 | 20.60 | 34270 | 6707 | 2.97% |
| 2026-06-24 | 21.21 | 20.51 | -0.70 | -3.30% | 20.18 | 21.21 | 33347 | 6838 | 2.89% |
| 2026-06-23 | 21.97 | 21.21 | -0.69 | -3.15% | 21.13 | 21.97 | 21329 | 4587 | 1.85% |
| 2026-06-22 | 21.76 | 21.90 | 0.04 | 0.18% | 20.77 | 22.14 | 32280 | 6877 | 2.80% |
| 2026-06-18 | 21.80 | 21.86 | 0.06 | 0.28% | 21.22 | 22.48 | 30381 | 6665 | 2.64% |
| 2026-06-17 | 22.30 | 21.80 | -0.60 | -2.68% | 21.71 | 22.30 | 29158 | 6386 | 2.53% |
| 2026-06-16 | 21.97 | 22.40 | 0.15 | 0.67% | 21.76 | 22.78 | 27948 | 6226 | 2.43% |
| 2026-06-15 | 22.18 | 22.25 | 0.32 | 1.46% | 21.51 | 22.45 | 32391 | 7136 | 2.81% |
| 2026-06-12 | 21.51 | 21.93 | 0.55 | 2.57% | 21.30 | 22.32 | 27806 | 6093 | 2.41% |
| 2026-06-11 | 21.99 | 21.38 | -0.55 | -2.51% | 21.01 | 21.99 | 32480 | 6909 | 2.82% |
| 2026-06-10 | 21.71 | 21.93 | -0.23 | -1.04% | 21.44 | 22.50 | 32574 | 7142 | 2.83% |
| 2026-06-09 | 21.85 | 22.16 | 0.77 | 3.60% | 21.30 | 22.49 | 37917 | 8363 | 3.29% |
| 2026-06-08 | 21.21 | 21.39 | -0.58 | -2.64% | 20.80 | 22.41 | 44288 | 9638 | 3.84% |
| 2026-06-05 | 20.64 | 21.97 | 1.46 | 7.12% | 20.51 | 22.62 | 67403 | 14642 | 5.85% |
| 2026-06-04 | 20.98 | 20.51 | -0.47 | -2.24% | 20.31 | 20.98 | 32546 | 6688 | 2.82% |
| 2026-06-03 | 21.81 | 20.98 | -0.92 | -4.20% | 20.80 | 21.81 | 36427 | 7744 | 3.16% |
| 2026-06-02 | 22.56 | 21.90 | -0.47 | -2.10% | 21.77 | 23.40 | 43116 | 9572 | 3.74% |
| 2026-06-01 | 21.33 | 22.37 | 1.13 | 5.32% | 21.22 | 22.88 | 58486 | 13057 | 5.08% |
| 2026-05-29 | 22.22 | 21.24 | -0.75 | -3.41% | 21.10 | 22.40 | 45759 | 9836 | 3.97% |
| 2026-05-28 | 22.29 | 21.99 | 0.11 | 0.50% | 21.33 | 22.29 | 31254 | 6799 | 2.71% |
| 2026-05-27 | 22.64 | 21.88 | -0.72 | -3.19% | 21.71 | 22.87 | 36169 | 8025 | 3.14% |
| 2026-05-26 | 23.52 | 22.60 | -1.01 | -4.28% | 22.07 | 23.57 | 35976 | 8170 | 3.12% |
| 2026-05-25 | 23.70 | 23.61 | -0.09 | -0.38% | 23.10 | 24.10 | 38227 | 9008 | 3.32% |
| 2026-05-22 | 22.76 | 23.70 | 1.03 | 4.54% | 22.40 | 23.96 | 43492 | 10074 | 3.77% |
| 2026-05-21 | 24.39 | 22.67 | -1.72 | -7.05% | 22.52 | 24.86 | 47752 | 11330 | 4.14% |
| 2026-05-20 | 25.17 | 24.39 | -0.71 | -2.83% | 24.18 | 25.75 | 40215 | 9959 | 3.49% |
| 2026-05-19 | 23.65 | 25.10 | 1.40 | 5.91% | 23.56 | 25.13 | 56226 | 13742 | 4.88% |
| 2026-05-18 | 23.50 | 23.70 | 0.18 | 0.77% | 23.15 | 23.91 | 42916 | 10121 | 3.72% |
| 2026-05-15 | 23.90 | 23.52 | -0.48 | -2.00% | 23.42 | 24.42 | 41177 | 9835 | 3.57% |
| 2026-05-14 | 25.18 | 24.00 | -0.77 | -3.11% | 23.63 | 25.77 | 46267 | 11204 | 4.02% |
| 2026-05-13 | 24.70 | 24.77 | 0.19 | 0.77% | 24.10 | 25.20 | 35159 | 8669 | 3.05% |
| 2026-05-12 | 25.31 | 24.58 | -0.63 | -2.50% | 24.52 | 25.33 | 42894 | 10655 | 3.72% |
| 2026-05-11 | 25.99 | 25.21 | -0.45 | -1.75% | 24.99 | 25.99 | 43941 | 11097 | 3.81% |
| 2026-05-08 | 26.12 | 25.66 | -0.18 | -0.70% | 25.40 | 26.30 | 39999 | 10312 | 3.47% |
| 2026-05-07 | 25.01 | 25.84 | 0.91 | 3.65% | 24.78 | 26.13 | 35738 | 9174 | 3.10% |
| 2026-05-06 | 24.31 | 24.93 | 0.67 | 2.76% | 24.31 | 25.42 | 32376 | 8126 | 2.81% |
| 2026-04-30 | 24.20 | 24.26 | 0.03 | 0.12% | 24.00 | 24.68 | 24734 | 6017 | 2.15% |
| 2026-04-29 | 24.15 | 24.23 | 0.23 | 0.96% | 23.88 | 24.78 | 28210 | 6869 | 2.45% |
| 2026-04-28 | 24.28 | 24.00 | -0.37 | -1.52% | 23.65 | 24.60 | 27946 | 6704 | 2.43% |
| 2026-04-27 | 23.40 | 24.37 | 0.85 | 3.61% | 23.14 | 24.49 | 40260 | 9599 | 3.49% |
| 2026-04-24 | 23.69 | 23.52 | -0.14 | -0.59% | 22.90 | 23.78 | 34769 | 8127 | 3.02% |
| 2026-04-23 | 24.11 | 23.66 | -0.69 | -2.83% | 23.50 | 24.59 | 35322 | 8429 | 3.07% |
| 2026-04-22 | 24.95 | 24.35 | -0.68 | -2.72% | 24.09 | 25.01 | 47184 | 11517 | 4.10% |
| 2026-04-21 | 24.50 | 25.03 | -0.47 | -1.84% | 24.25 | 26.47 | 87322 | 22327 | 7.58% |
| 2026-04-20 | 24.97 | 25.50 | 0.33 | 1.31% | 24.86 | 26.00 | 29586 | 7567 | 2.57% |
| 2026-04-17 | 25.00 | 25.17 | 0.08 | 0.32% | 24.91 | 25.58 | 28906 | 7282 | 2.51% |
| 2026-04-16 | 24.64 | 25.09 | 0.44 | 1.78% | 24.43 | 25.46 | 50904 | 12798 | 4.42% |
| 2026-04-15 | 24.30 | 24.65 | 0.38 | 1.57% | 23.88 | 25.32 | 53286 | 13185 | 4.62% |
| 2026-04-14 | 24.30 | 24.27 | 0.29 | 1.21% | 23.90 | 24.59 | 35200 | 8506 | 3.06% |
| 2026-04-13 | 23.57 | 23.98 | 0.53 | 2.26% | 23.14 | 24.38 | 67212 | 16045 | 5.83% |
| 2026-04-10 | 23.80 | 23.45 | -0.18 | -0.76% | 23.40 | 24.79 | 82945 | 19890 | 7.20% |
| 2026-04-09 | 23.88 | 23.63 | -0.34 | -1.42% | 23.13 | 24.56 | 64288 | 15300 | 5.58% |
| 2026-04-08 | 23.00 | 23.97 | 1.36 | 6.02% | 22.65 | 24.49 | 83906 | 20049 | 7.28% |
| 2026-04-07 | 20.80 | 22.61 | 1.61 | 7.67% | 20.80 | 23.05 | 55382 | 12344 | 4.81% |
| 2026-04-03 | 21.74 | 21.00 | -0.44 | -2.05% | 20.75 | 21.74 | 27311 | 5740 | 2.37% |
| 2026-04-02 | 22.04 | 21.44 | -0.87 | -3.90% | 21.17 | 22.33 | 34947 | 7564 | 3.03% |
| 2026-04-01 | 22.40 | 22.31 | 0.76 | 3.53% | 21.88 | 22.60 | 40082 | 8939 | 3.48% |
| 2026-03-31 | 21.60 | 21.55 | 0.09 | 0.42% | 21.31 | 22.01 | 37185 | 8036 | 3.23% |
| 2026-03-30 | 21.29 | 21.46 | -0.04 | -0.19% | 20.85 | 21.53 | 24589 | 5239 | 2.13% |
| 2026-03-27 | 21.09 | 21.50 | 0.35 | 1.65% | 20.69 | 21.67 | 23520 | 5029 | 2.04% |
| 2026-03-26 | 22.08 | 21.15 | -0.74 | -3.38% | 21.05 | 22.08 | 26028 | 5588 | 2.26% |
| 2026-03-25 | 21.63 | 21.89 | 0.25 | 1.16% | 21.63 | 22.39 | 35445 | 7815 | 3.08% |
| 2026-03-24 | 21.00 | 21.64 | 0.85 | 4.09% | 20.81 | 21.68 | 45242 | 9578 | 3.93% |
| 2026-03-23 | 22.00 | 20.79 | -1.73 | -7.68% | 20.52 | 22.53 | 46732 | 10032 | 4.06% |