当前时间：2026-06-22 16:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 21.96 | 22.19 | 0.12 | 0.54% | 21.50 | 22.24 | 101425 | 22156 | 0.87% |
| 2026-06-18 | 22.00 | 22.07 | 0.07 | 0.32% | 21.71 | 22.50 | 81985 | 18202 | 0.70% |
| 2026-06-17 | 21.92 | 22.00 | -0.13 | -0.59% | 21.13 | 22.74 | 110208 | 24254 | 0.94% |
| 2026-06-16 | 22.54 | 22.13 | -0.47 | -2.08% | 22.10 | 22.99 | 123979 | 27680 | 1.06% |
| 2026-06-15 | 22.47 | 22.60 | 0.79 | 3.62% | 22.24 | 23.34 | 146962 | 33403 | 1.26% |
| 2026-06-12 | 22.19 | 21.81 | -0.14 | -0.64% | 21.59 | 22.33 | 120045 | 26300 | 1.03% |
| 2026-06-11 | 22.25 | 21.95 | -0.38 | -1.70% | 21.54 | 22.26 | 91342 | 19941 | 0.78% |
| 2026-06-10 | 23.26 | 22.33 | -1.03 | -4.41% | 21.80 | 23.32 | 141159 | 31416 | 1.21% |
| 2026-06-09 | 23.15 | 23.36 | 0.10 | 0.43% | 22.80 | 23.48 | 127852 | 29558 | 1.09% |
| 2026-06-08 | 21.93 | 23.26 | 1.10 | 4.96% | 21.90 | 23.45 | 189423 | 43742 | 1.62% |
| 2026-06-05 | 22.50 | 22.16 | -0.32 | -1.42% | 22.03 | 22.90 | 86739 | 19411 | 0.74% |
| 2026-06-04 | 22.71 | 22.48 | -0.29 | -1.27% | 22.29 | 23.22 | 159459 | 36179 | 1.36% |
| 2026-06-03 | 22.70 | 22.77 | 0.04 | 0.18% | 22.10 | 23.39 | 150351 | 34364 | 1.29% |
| 2026-06-02 | 21.76 | 22.73 | 1.06 | 4.89% | 21.70 | 23.08 | 184971 | 41603 | 1.58% |
| 2026-06-01 | 21.59 | 21.67 | 0.18 | 0.84% | 20.98 | 21.90 | 164646 | 35509 | 1.41% |
| 2026-05-29 | 20.67 | 21.49 | 0.83 | 4.02% | 20.67 | 21.68 | 172499 | 36796 | 1.48% |
| 2026-05-28 | 21.03 | 20.66 | -0.37 | -1.76% | 20.40 | 21.16 | 88731 | 18382 | 0.76% |
| 2026-05-27 | 21.44 | 21.03 | -0.42 | -1.96% | 20.75 | 21.55 | 113287 | 23856 | 0.97% |
| 2026-05-26 | 21.15 | 21.45 | 0.22 | 1.04% | 20.92 | 21.56 | 82007 | 17428 | 0.70% |
| 2026-05-25 | 21.05 | 21.23 | 0.34 | 1.63% | 20.93 | 21.45 | 100173 | 21207 | 0.86% |
| 2026-05-22 | 21.04 | 20.89 | 0.09 | 0.43% | 20.74 | 21.10 | 75311 | 15741 | 0.64% |
| 2026-05-21 | 21.26 | 20.80 | -0.35 | -1.65% | 20.78 | 21.59 | 94938 | 20132 | 0.81% |
| 2026-05-20 | 21.28 | 21.15 | -0.30 | -1.40% | 20.93 | 21.47 | 107940 | 22789 | 0.92% |
| 2026-05-19 | 21.32 | 21.45 | 0.13 | 0.61% | 21.12 | 21.51 | 92448 | 19729 | 0.79% |
| 2026-05-18 | 22.05 | 21.32 | -0.92 | -4.14% | 21.08 | 22.13 | 206454 | 44134 | 1.77% |
| 2026-05-15 | 22.67 | 22.24 | -0.34 | -1.51% | 22.06 | 22.80 | 107802 | 24094 | 0.92% |
| 2026-05-14 | 23.26 | 22.58 | -0.57 | -2.46% | 22.58 | 23.48 | 172210 | 39557 | 1.47% |
| 2026-05-13 | 23.11 | 23.15 | 0.04 | 0.17% | 22.84 | 23.65 | 145225 | 33912 | 1.24% |
| 2026-05-12 | 22.80 | 23.11 | 0.31 | 1.36% | 22.58 | 23.31 | 154114 | 35514 | 1.32% |
| 2026-05-11 | 22.37 | 22.80 | 0.46 | 2.06% | 22.33 | 23.15 | 175854 | 40117 | 1.50% |
| 2026-05-08 | 22.68 | 22.34 | -0.57 | -2.49% | 22.29 | 22.81 | 130059 | 29135 | 1.11% |
| 2026-05-07 | 22.70 | 22.91 | 0.21 | 0.93% | 22.38 | 23.16 | 194799 | 44307 | 1.67% |
| 2026-05-06 | 22.07 | 22.70 | 0.85 | 3.89% | 22.05 | 22.85 | 268997 | 60620 | 2.30% |
| 2026-04-30 | 23.35 | 21.85 | -0.85 | -3.74% | 21.70 | 23.65 | 316287 | 70297 | 2.71% |
| 2026-04-29 | 22.80 | 22.70 | -0.14 | -0.61% | 22.37 | 23.08 | 158888 | 36005 | 1.35% |
| 2026-04-28 | 22.47 | 22.84 | 0.21 | 0.93% | 22.08 | 23.03 | 200040 | 45219 | 1.70% |
| 2026-04-27 | 23.42 | 22.63 | -0.79 | -3.37% | 22.49 | 23.75 | 257378 | 58977 | 2.19% |
| 2026-04-24 | 24.03 | 23.42 | -0.72 | -2.98% | 23.25 | 24.28 | 160997 | 37884 | 1.37% |
| 2026-04-23 | 24.69 | 24.14 | -0.46 | -1.87% | 23.95 | 24.93 | 156115 | 37870 | 1.33% |
| 2026-04-22 | 24.11 | 24.60 | 0.32 | 1.32% | 23.74 | 24.96 | 167242 | 40876 | 1.42% |
| 2026-04-21 | 23.61 | 24.28 | 0.69 | 2.92% | 23.56 | 24.68 | 212346 | 51610 | 1.81% |
| 2026-04-20 | 23.73 | 23.59 | -0.23 | -0.97% | 23.35 | 24.16 | 127216 | 30184 | 1.08% |
| 2026-04-17 | 24.04 | 23.82 | -0.71 | -2.89% | 23.13 | 24.10 | 224018 | 52808 | 1.91% |
| 2026-04-16 | 23.54 | 24.53 | 1.07 | 4.56% | 23.03 | 24.66 | 327287 | 77456 | 2.79% |
| 2026-04-15 | 23.88 | 23.46 | -0.67 | -2.78% | 23.44 | 24.10 | 244341 | 57765 | 2.08% |
| 2026-04-14 | 26.04 | 24.13 | -2.30 | -8.70% | 23.79 | 26.16 | 497628 | 120557 | 4.24% |
| 2026-04-13 | 25.03 | 26.43 | 1.14 | 4.51% | 24.81 | 26.85 | 271077 | 70464 | 2.31% |
| 2026-04-10 | 24.71 | 25.29 | 0.62 | 2.51% | 24.50 | 25.42 | 214927 | 53822 | 1.83% |
| 2026-04-09 | 24.10 | 24.67 | 0.17 | 0.69% | 24.00 | 25.27 | 158572 | 39251 | 1.35% |
| 2026-04-08 | 24.55 | 24.50 | 0.27 | 1.11% | 24.10 | 24.90 | 225446 | 55158 | 1.92% |
| 2026-04-07 | 24.52 | 24.23 | -0.21 | -0.86% | 23.86 | 24.95 | 208417 | 50731 | 1.77% |
| 2026-04-03 | 23.49 | 24.44 | 0.94 | 4.00% | 23.41 | 24.96 | 284446 | 69464 | 2.42% |
| 2026-04-02 | 23.78 | 23.50 | -0.39 | -1.63% | 23.03 | 23.81 | 184094 | 43245 | 1.57% |
| 2026-04-01 | 22.65 | 23.89 | 1.64 | 7.37% | 22.46 | 23.99 | 325111 | 75885 | 2.77% |
| 2026-03-31 | 22.54 | 22.25 | -0.26 | -1.16% | 22.10 | 22.75 | 123645 | 27582 | 1.05% |
| 2026-03-30 | 22.30 | 22.51 | 0.11 | 0.49% | 22.01 | 23.16 | 214010 | 48678 | 1.82% |
| 2026-03-27 | 22.30 | 22.40 | -0.34 | -1.50% | 21.97 | 22.72 | 136427 | 30536 | 1.16% |
| 2026-03-26 | 22.71 | 22.74 | 0.04 | 0.18% | 22.63 | 23.45 | 141959 | 32609 | 1.21% |
| 2026-03-25 | 22.70 | 22.70 | 0.18 | 0.80% | 22.52 | 23.14 | 153640 | 34927 | 1.31% |
| 2026-03-24 | 21.76 | 22.52 | 1.15 | 5.38% | 21.58 | 23.00 | 247175 | 55617 | 2.10% |
| 2026-03-23 | 21.71 | 21.37 | -0.44 | -2.02% | 21.28 | 22.28 | 213767 | 46481 | 1.82% |
| 2026-03-20 | 21.20 | 21.81 | 0.61 | 2.88% | 21.02 | 22.18 | 223146 | 48764 | 1.90% |
| 2026-03-19 | 21.74 | 21.20 | -0.79 | -3.59% | 20.91 | 21.77 | 152027 | 32334 | 1.29% |
| 2026-03-18 | 22.26 | 21.99 | 0.00 | 0.00% | 21.69 | 22.26 | 79975 | 17507 | 0.68% |
| 2026-03-17 | 22.30 | 21.99 | -0.15 | -0.68% | 21.92 | 22.70 | 138178 | 30806 | 1.18% |
| 2026-03-16 | 22.49 | 22.14 | -0.28 | -1.25% | 21.41 | 22.57 | 230343 | 50528 | 1.96% |