当前时间：2026-06-22 12:40:11 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 23.05 | 22.88 | -0.16 | -0.69% | 22.43 | 23.12 | 222823 | 50563 | 2.20% |
| 2026-06-17 | 22.90 | 23.04 | -0.02 | -0.09% | 22.73 | 23.18 | 151423 | 34733 | 1.50% |
| 2026-06-16 | 22.89 | 23.06 | 0.17 | 0.74% | 22.63 | 23.33 | 195411 | 45154 | 1.93% |
| 2026-06-15 | 22.45 | 22.89 | 0.69 | 3.11% | 22.40 | 22.98 | 210205 | 47957 | 2.08% |
| 2026-06-12 | 21.89 | 22.20 | 0.59 | 2.73% | 21.63 | 22.38 | 201892 | 44538 | 2.00% |
| 2026-06-11 | 21.48 | 21.61 | -0.08 | -0.37% | 21.41 | 21.88 | 145434 | 31487 | 1.44% |
| 2026-06-10 | 22.08 | 21.69 | -0.66 | -2.95% | 21.46 | 22.12 | 215592 | 46820 | 2.13% |
| 2026-06-09 | 22.26 | 22.35 | 0.28 | 1.27% | 21.85 | 22.60 | 163950 | 36351 | 1.62% |
| 2026-06-08 | 22.50 | 22.07 | -1.12 | -4.83% | 21.91 | 22.98 | 261459 | 58486 | 2.58% |
| 2026-06-05 | 24.09 | 23.19 | -0.92 | -3.82% | 23.01 | 24.09 | 315821 | 73621 | 3.12% |
| 2026-06-04 | 25.77 | 24.11 | -1.80 | -6.95% | 24.01 | 25.77 | 459232 | 113422 | 4.54% |
| 2026-06-03 | 26.38 | 25.91 | -0.63 | -2.37% | 25.74 | 26.39 | 272003 | 70621 | 2.69% |
| 2026-06-02 | 27.00 | 26.54 | -0.68 | -2.50% | 26.26 | 27.10 | 261643 | 69472 | 2.59% |
| 2026-06-01 | 26.98 | 27.22 | 0.60 | 2.25% | 26.80 | 27.29 | 324744 | 88032 | 3.21% |
| 2026-05-29 | 26.75 | 26.62 | -0.08 | -0.30% | 26.20 | 27.14 | 321613 | 85914 | 3.18% |
| 2026-05-28 | 26.30 | 26.70 | 0.32 | 1.21% | 26.23 | 26.83 | 254761 | 67626 | 2.52% |
| 2026-05-27 | 25.93 | 26.38 | 0.33 | 1.27% | 25.85 | 26.69 | 272976 | 72031 | 2.70% |
| 2026-05-26 | 26.55 | 26.05 | -0.65 | -2.43% | 25.81 | 26.58 | 222536 | 57900 | 2.20% |
| 2026-05-25 | 26.60 | 26.70 | 0.78 | 3.01% | 26.38 | 27.35 | 265600 | 71023 | 2.63% |
| 2026-05-22 | 25.85 | 25.92 | -0.01 | -0.04% | 25.73 | 26.13 | 160733 | 41762 | 1.59% |
| 2026-05-21 | 26.90 | 25.93 | -0.99 | -3.68% | 25.86 | 27.14 | 288483 | 76272 | 2.85% |
| 2026-05-20 | 27.50 | 26.92 | -0.51 | -1.86% | 26.76 | 27.53 | 246990 | 66664 | 2.44% |
| 2026-05-19 | 26.49 | 27.43 | 0.95 | 3.59% | 26.30 | 27.57 | 334964 | 90582 | 3.31% |
| 2026-05-18 | 26.20 | 26.48 | 0.12 | 0.46% | 26.03 | 26.77 | 189057 | 50070 | 1.87% |
| 2026-05-15 | 26.60 | 26.36 | -0.17 | -0.64% | 26.01 | 26.96 | 278388 | 73411 | 2.75% |
| 2026-05-14 | 27.80 | 26.53 | -1.17 | -4.22% | 26.51 | 27.85 | 371552 | 100614 | 3.67% |
| 2026-05-13 | 27.05 | 27.70 | 0.45 | 1.65% | 27.05 | 27.96 | 426596 | 118030 | 4.22% |
| 2026-05-12 | 27.14 | 27.25 | 0.12 | 0.44% | 26.71 | 27.68 | 417229 | 113687 | 4.12% |
| 2026-05-11 | 26.56 | 27.13 | 0.72 | 2.73% | 26.56 | 27.35 | 408530 | 110824 | 4.04% |
| 2026-05-08 | 26.49 | 26.41 | 0.13 | 0.49% | 26.14 | 26.59 | 320378 | 84364 | 3.17% |
| 2026-05-07 | 26.01 | 26.28 | 0.40 | 1.55% | 25.80 | 26.40 | 321807 | 84246 | 3.18% |
| 2026-05-06 | 25.25 | 25.88 | 0.69 | 2.74% | 25.25 | 25.91 | 277233 | 71269 | 2.74% |
| 2026-04-30 | 25.32 | 25.19 | -0.18 | -0.71% | 25.07 | 25.35 | 164228 | 41314 | 1.62% |
| 2026-04-29 | 24.96 | 25.37 | 0.40 | 1.60% | 24.96 | 25.40 | 223382 | 56477 | 2.21% |
| 2026-04-28 | 25.73 | 24.97 | -0.77 | -2.99% | 24.93 | 25.73 | 305852 | 77040 | 3.02% |
| 2026-04-27 | 25.79 | 25.74 | -0.06 | -0.23% | 25.55 | 25.91 | 169084 | 43511 | 1.67% |
| 2026-04-24 | 26.15 | 25.80 | -0.35 | -1.34% | 25.70 | 26.25 | 199333 | 51548 | 1.97% |
| 2026-04-23 | 26.24 | 26.15 | -0.09 | -0.34% | 25.80 | 26.67 | 302087 | 79187 | 2.99% |
| 2026-04-22 | 26.18 | 26.24 | 0.08 | 0.31% | 26.08 | 26.40 | 259321 | 68003 | 2.56% |
| 2026-04-21 | 26.41 | 26.16 | -0.25 | -0.95% | 25.97 | 26.43 | 226995 | 59337 | 2.24% |
| 2026-04-20 | 25.51 | 26.41 | 0.75 | 2.92% | 25.45 | 26.45 | 424032 | 110411 | 4.19% |
| 2026-04-17 | 26.05 | 25.66 | -0.38 | -1.46% | 25.50 | 26.05 | 305872 | 78523 | 3.02% |
| 2026-04-16 | 26.00 | 26.04 | -0.20 | -0.76% | 25.66 | 26.10 | 316037 | 81897 | 3.12% |
| 2026-04-15 | 25.87 | 26.24 | 0.45 | 1.74% | 25.70 | 26.48 | 525419 | 137465 | 5.19% |
| 2026-04-14 | 25.70 | 25.79 | 0.13 | 0.51% | 25.17 | 25.81 | 588058 | 149748 | 5.81% |
| 2026-04-13 | 26.03 | 25.66 | -2.82 | -9.90% | 25.63 | 26.30 | 909602 | 234269 | 8.99% |
| 2026-04-10 | 28.25 | 28.48 | 0.47 | 1.68% | 28.13 | 28.73 | 231383 | 65827 | 2.29% |
| 2026-04-09 | 28.00 | 28.01 | -0.20 | -0.71% | 27.71 | 28.16 | 168446 | 47039 | 1.66% |
| 2026-04-08 | 27.55 | 28.21 | 1.36 | 5.07% | 27.55 | 28.23 | 286171 | 80151 | 2.83% |
| 2026-04-07 | 26.91 | 26.85 | -0.06 | -0.22% | 26.65 | 27.18 | 127258 | 34199 | 1.26% |
| 2026-04-03 | 27.45 | 26.91 | -0.49 | -1.79% | 26.85 | 27.60 | 157959 | 42783 | 1.56% |
| 2026-04-02 | 27.74 | 27.40 | -0.32 | -1.15% | 27.25 | 28.17 | 194944 | 53998 | 1.93% |
| 2026-04-01 | 27.65 | 27.72 | 0.55 | 2.02% | 27.44 | 27.75 | 160181 | 44264 | 1.58% |
| 2026-03-31 | 27.68 | 27.17 | -0.61 | -2.20% | 27.15 | 28.05 | 172676 | 47597 | 1.71% |
| 2026-03-30 | 27.79 | 27.78 | -0.37 | -1.31% | 27.01 | 27.92 | 229526 | 63027 | 2.27% |
| 2026-03-27 | 27.58 | 28.15 | 0.12 | 0.43% | 27.50 | 28.40 | 178269 | 49998 | 1.76% |
| 2026-03-26 | 28.95 | 28.03 | -1.04 | -3.58% | 27.99 | 28.96 | 279017 | 79098 | 2.76% |
| 2026-03-25 | 28.81 | 29.07 | 0.48 | 1.68% | 28.66 | 29.32 | 289473 | 84096 | 2.86% |
| 2026-03-24 | 28.60 | 28.59 | 0.42 | 1.49% | 27.81 | 28.79 | 307861 | 87285 | 3.04% |
| 2026-03-23 | 27.88 | 28.17 | -0.33 | -1.16% | 27.59 | 29.08 | 362809 | 102870 | 3.59% |
| 2026-03-20 | 28.69 | 28.50 | -0.15 | -0.52% | 28.48 | 29.28 | 317044 | 91359 | 3.13% |
| 2026-03-19 | 28.86 | 28.65 | -0.78 | -2.65% | 28.50 | 29.09 | 291775 | 83978 | 2.88% |
| 2026-03-18 | 29.06 | 29.43 | 0.47 | 1.62% | 28.62 | 29.48 | 318967 | 92923 | 3.15% |
| 2026-03-17 | 30.33 | 28.96 | -1.09 | -3.63% | 28.92 | 30.47 | 432712 | 128347 | 4.28% |
| 2026-03-16 | 31.43 | 30.05 | -0.95 | -3.06% | 29.82 | 31.45 | 365224 | 110298 | 3.61% |