当前时间：2026-06-29 16:11:12 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 | 20.720 | 20.460 | -0.170 | -0.82% | 19.790 | 20.820 | 22300 | 4545 | 2.21% |
| 2026-06-25 | 21.600 | 20.630 | -0.850 | -3.96% | 20.440 | 21.600 | 26219 | 5445 | 2.60% |
| 2026-06-24 | 21.850 | 21.480 | -0.650 | -2.94% | 21.350 | 21.900 | 21948 | 4730 | 2.17% |
| 2026-06-23 | 22.140 | 22.130 | 0.200 | 0.91% | 21.840 | 22.940 | 26094 | 5852 | 2.59% |
| 2026-06-22 | 22.600 | 21.930 | -0.470 | -2.10% | 21.180 | 22.600 | 27645 | 5978 | 2.74% |
| 2026-06-18 | 22.560 | 22.400 | -0.160 | -0.71% | 22.150 | 22.940 | 19793 | 4433 | 1.96% |
| 2026-06-17 | 22.660 | 22.560 | -0.230 | -1.01% | 22.440 | 23.130 | 18415 | 4189 | 1.82% |
| 2026-06-16 | 23.260 | 22.790 | -0.180 | -0.78% | 22.660 | 23.540 | 20658 | 4767 | 2.05% |
| 2026-06-15 | 22.730 | 22.970 | 0.460 | 2.04% | 22.530 | 23.280 | 15770 | 3609 | 1.56% |
| 2026-06-12 | 23.000 | 22.510 | -0.270 | -1.19% | 22.450 | 23.550 | 21901 | 5037 | 2.17% |
| 2026-06-11 | 24.360 | 22.780 | -1.940 | -7.85% | 22.710 | 24.560 | 41535 | 9687 | 4.12% |
| 2026-06-10 | 25.280 | 24.720 | -0.960 | -3.74% | 24.560 | 25.400 | 27499 | 6864 | 2.72% |
| 2026-06-09 | 25.300 | 25.680 | 0.010 | 0.04% | 24.360 | 25.710 | 52449 | 13081 | 5.20% |
| 2026-06-08 | 23.590 | 25.670 | 1.750 | 7.32% | 23.080 | 25.800 | 84884 | 21374 | 8.41% |
| 2026-06-05 | 22.180 | 23.920 | 1.710 | 7.70% | 22.020 | 24.790 | 49079 | 11638 | 4.86% |
| 2026-06-04 | 22.920 | 22.210 | -0.710 | -3.10% | 22.150 | 23.040 | 19948 | 4480 | 1.98% |
| 2026-06-03 | 23.130 | 22.920 | -0.280 | -1.21% | 22.820 | 23.480 | 14000 | 3251 | 1.39% |
| 2026-06-02 | 22.880 | 23.200 | 0.400 | 1.75% | 22.600 | 23.230 | 17505 | 4027 | 1.73% |
| 2026-06-01 | 22.510 | 22.800 | 0.310 | 1.38% | 22.470 | 23.170 | 15839 | 3623 | 1.57% |
| 2026-05-29 | 22.870 | 22.490 | -0.260 | -1.14% | 22.380 | 23.200 | 15650 | 3551 | 1.55% |
| 2026-05-28 | 22.600 | 22.970 | 0.530 | 2.36% | 22.130 | 23.110 | 22241 | 5020 | 2.20% |
| 2026-05-27 | 23.300 | 22.440 | -0.960 | -4.10% | 22.280 | 23.580 | 31102 | 7071 | 3.08% |
| 2026-05-26 | 23.770 | 23.400 | -0.370 | -1.56% | 23.130 | 24.190 | 20690 | 4881 | 2.05% |
| 2026-05-25 | 24.010 | 23.770 | -0.170 | -0.71% | 23.620 | 24.240 | 17221 | 4114 | 1.71% |
| 2026-05-22 | 24.060 | 23.940 | 0.010 | 0.04% | 23.450 | 24.290 | 22355 | 5321 | 2.21% |
| 2026-05-21 | 24.200 | 23.930 | -0.260 | -1.07% | 23.670 | 24.850 | 29045 | 7068 | 2.88% |
| 2026-05-20 | 25.200 | 24.190 | -1.120 | -4.43% | 24.130 | 25.430 | 32146 | 7885 | 3.18% |
| 2026-05-19 | 25.230 | 25.310 | 0.090 | 0.36% | 25.100 | 25.770 | 24698 | 6273 | 2.45% |
| 2026-05-18 | 25.850 | 25.220 | -0.880 | -3.37% | 25.040 | 26.260 | 37912 | 9661 | 3.76% |
| 2026-05-15 | 25.610 | 26.100 | 0.340 | 1.32% | 25.130 | 27.150 | 54145 | 14119 | 5.36% |
| 2026-05-14 | 26.820 | 25.760 | -0.830 | -3.12% | 25.600 | 26.820 | 29515 | 7674 | 2.92% |
| 2026-05-13 | 26.200 | 26.590 | 0.150 | 0.57% | 26.200 | 27.010 | 24225 | 6433 | 2.40% |
| 2026-05-12 | 27.140 | 26.440 | -0.550 | -2.04% | 26.420 | 27.470 | 28525 | 7655 | 2.83% |
| 2026-05-11 | 27.500 | 26.990 | -0.640 | -2.32% | 26.800 | 27.800 | 36040 | 9788 | 3.57% |
| 2026-05-08 | 26.290 | 27.630 | 1.110 | 4.19% | 26.030 | 27.840 | 43498 | 11834 | 4.31% |
| 2026-05-07 | 25.500 | 26.520 | 1.140 | 4.49% | 25.370 | 26.730 | 32511 | 8551 | 3.22% |
| 2026-05-06 | 25.510 | 25.380 | 0.080 | 0.32% | 25.230 | 25.900 | 22237 | 5667 | 2.20% |
| 2026-04-30 | 26.160 | 25.300 | -1.120 | -4.24% | 25.100 | 26.360 | 38162 | 9801 | 3.78% |
| 2026-04-29 | 26.360 | 26.420 | -0.050 | -0.19% | 26.050 | 26.840 | 22227 | 5865 | 2.20% |
| 2026-04-28 | 27.100 | 26.470 | -0.700 | -2.58% | 26.440 | 27.880 | 23292 | 6291 | 2.31% |
| 2026-04-27 | 27.500 | 27.170 | -0.450 | -1.63% | 26.770 | 27.670 | 22159 | 6009 | 2.20% |
| 2026-04-24 | 27.810 | 27.620 | -0.250 | -0.90% | 27.450 | 28.300 | 18649 | 5178 | 1.85% |
| 2026-04-23 | 29.180 | 27.870 | -1.230 | -4.23% | 27.500 | 29.250 | 39462 | 11073 | 3.91% |
| 2026-04-22 | 29.000 | 29.100 | -0.180 | -0.61% | 28.770 | 29.710 | 35066 | 10221 | 3.47% |
| 2026-04-21 | 28.710 | 29.280 | 0.310 | 1.07% | 28.480 | 29.820 | 35922 | 10477 | 3.56% |
| 2026-04-20 | 28.630 | 28.970 | 0.440 | 1.54% | 28.010 | 29.850 | 56770 | 16552 | 5.62% |
| 2026-04-17 | 26.470 | 28.530 | 2.170 | 8.23% | 26.020 | 28.590 | 47053 | 12947 | 4.66% |
| 2026-04-16 | 26.360 | 26.360 | 0.150 | 0.57% | 26.190 | 26.570 | 16837 | 4436 | 1.67% |
| 2026-04-15 | 26.680 | 26.210 | -0.150 | -0.57% | 26.110 | 26.930 | 19408 | 5154 | 1.92% |
| 2026-04-14 | 27.050 | 26.360 | -0.380 | -1.42% | 26.170 | 27.150 | 24826 | 6574 | 2.46% |
| 2026-04-13 | 27.340 | 26.740 | -0.830 | -3.01% | 26.630 | 27.500 | 22913 | 6181 | 2.27% |
| 2026-04-10 | 27.660 | 27.570 | 0.240 | 0.88% | 27.370 | 28.090 | 21583 | 5988 | 2.14% |
| 2026-04-09 | 27.400 | 27.330 | -0.340 | -1.23% | 27.000 | 28.100 | 27094 | 7439 | 2.68% |
| 2026-04-08 | 26.210 | 27.670 | 1.840 | 7.12% | 26.210 | 27.690 | 35411 | 9591 | 3.51% |
| 2026-04-07 | 26.770 | 25.830 | -0.870 | -3.26% | 24.960 | 27.130 | 23857 | 6244 | 2.36% |
| 2026-04-03 | 27.490 | 26.700 | -0.790 | -2.87% | 26.700 | 27.760 | 20130 | 5462 | 1.99% |
| 2026-04-02 | 27.340 | 27.490 | -0.210 | -0.76% | 27.020 | 28.650 | 33253 | 9302 | 3.29% |
| 2026-04-01 | 27.720 | 27.700 | 0.360 | 1.32% | 27.000 | 28.050 | 33004 | 9081 | 3.27% |
| 2026-03-31 | 26.100 | 27.340 | 1.310 | 5.03% | 26.010 | 27.430 | 34049 | 9197 | 3.37% |
| 2026-03-30 | 26.280 | 26.030 | -0.620 | -2.33% | 25.980 | 26.750 | 15718 | 4119 | 1.56% |
| 2026-03-27 | 26.400 | 26.650 | 0.030 | 0.11% | 26.020 | 26.980 | 17025 | 4527 | 1.69% |
| 2026-03-26 | 26.520 | 26.620 | 0.020 | 0.08% | 26.440 | 27.750 | 40206 | 10857 | 3.98% |
| 2026-03-25 | 24.520 | 26.600 | 2.020 | 8.22% | 24.520 | 27.190 | 42785 | 11129 | 4.24% |
| 2026-03-24 | 24.330 | 24.580 | 0.820 | 3.45% | 23.050 | 24.580 | 25768 | 6198 | 2.55% |
| 2026-03-23 | 25.700 | 23.760 | -1.980 | -7.69% | 23.720 | 25.700 | 32689 | 8021 | 3.24% |