当前时间：2026-06-22 11:32:38 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 | 23.01 | 22.46 | -0.73 | -3.15% | 22.40 | 23.66 | 35442 | 8192 | 3.87% |
| 2026-06-17 | 23.26 | 23.48 | 0.21 | 0.90% | 22.61 | 23.67 | 28659 | 6639 | 3.13% |
| 2026-06-16 | 23.04 | 23.27 | 0.40 | 1.75% | 22.18 | 23.48 | 25864 | 5918 | 2.83% |
| 2026-06-15 | 22.68 | 22.87 | 0.21 | 0.93% | 22.64 | 23.16 | 15829 | 3625 | 1.73% |
| 2026-06-12 | 22.48 | 22.66 | 0.28 | 1.25% | 22.10 | 22.80 | 14056 | 3169 | 1.54% |
| 2026-06-11 | 22.33 | 22.38 | -0.18 | -0.80% | 22.07 | 22.69 | 11548 | 2569 | 1.26% |
| 2026-06-10 | 23.03 | 22.56 | -0.30 | -1.31% | 22.35 | 23.03 | 12650 | 2860 | 1.38% |
| 2026-06-09 | 22.66 | 22.86 | 0.22 | 0.97% | 22.51 | 23.10 | 13968 | 3193 | 1.53% |
| 2026-06-08 | 23.00 | 22.64 | -0.75 | -3.21% | 22.25 | 23.53 | 18431 | 4210 | 2.01% |
| 2026-06-05 | 23.38 | 23.39 | 0.01 | 0.04% | 22.87 | 23.71 | 18888 | 4401 | 2.06% |
| 2026-06-04 | 23.50 | 23.38 | -0.31 | -1.31% | 23.20 | 23.83 | 14164 | 3318 | 1.55% |
| 2026-06-03 | 24.00 | 23.69 | -0.30 | -1.25% | 23.55 | 24.07 | 17019 | 4039 | 1.86% |
| 2026-06-02 | 24.92 | 23.99 | -0.95 | -3.81% | 23.91 | 25.25 | 24431 | 5899 | 2.67% |
| 2026-06-01 | 24.00 | 24.94 | 1.00 | 4.18% | 23.85 | 25.50 | 31519 | 7881 | 3.45% |
| 2026-05-29 | 24.42 | 23.94 | -0.37 | -1.52% | 23.88 | 24.79 | 18025 | 4356 | 1.97% |
| 2026-05-28 | 24.36 | 24.31 | 0.13 | 0.54% | 23.82 | 24.60 | 19296 | 4681 | 2.11% |
| 2026-05-27 | 24.65 | 24.18 | -0.47 | -1.91% | 24.08 | 24.75 | 15612 | 3799 | 1.71% |
| 2026-05-26 | 25.11 | 24.65 | -0.48 | -1.91% | 24.42 | 25.11 | 19606 | 4824 | 2.14% |
| 2026-05-25 | 25.80 | 25.13 | -0.48 | -1.87% | 24.91 | 25.90 | 18767 | 4737 | 2.05% |
| 2026-05-22 | 25.76 | 25.61 | 0.28 | 1.11% | 25.19 | 25.76 | 22464 | 5719 | 2.46% |
| 2026-05-21 | 25.94 | 25.33 | -0.52 | -2.01% | 25.20 | 26.59 | 34917 | 9076 | 3.82% |
| 2026-05-20 | 26.39 | 25.85 | -0.55 | -2.08% | 25.55 | 26.39 | 25803 | 6666 | 2.82% |
| 2026-05-19 | 26.98 | 26.40 | -0.54 | -2.00% | 26.16 | 27.13 | 30565 | 8106 | 3.34% |
| 2026-05-18 | 27.63 | 26.94 | -0.69 | -2.50% | 26.67 | 27.63 | 32125 | 8645 | 3.51% |
| 2026-05-15 | 27.56 | 27.63 | 0.08 | 0.29% | 27.52 | 28.22 | 41660 | 11599 | 4.55% |
| 2026-05-14 | 28.89 | 27.55 | -1.45 | -5.00% | 27.55 | 28.99 | 66187 | 18552 | 7.23% |
| 2026-05-13 | 30.50 | 29.00 | -1.23 | -4.07% | 28.88 | 31.50 | 93230 | 27441 | 10.19% |
| 2026-05-12 | 31.50 | 30.23 | -1.30 | -4.12% | 29.97 | 32.48 | 95190 | 29591 | 10.40% |
| 2026-05-11 | 31.15 | 31.53 | 0.38 | 1.22% | 30.62 | 32.14 | 108302 | 34009 | 11.84% |
| 2026-05-08 | 30.00 | 31.15 | 0.30 | 0.97% | 29.45 | 32.05 | 146450 | 45354 | 16.01% |
| 2026-05-07 | 31.20 | 30.85 | -0.35 | -1.12% | 29.44 | 32.60 | 158250 | 48606 | 17.30% |
| 2026-05-06 | 31.50 | 31.20 | 0.00 | 0.00% | 30.79 | 31.50 | 102494 | 31942 | 11.20% |
| 2026-04-30 | 29.86 | 31.20 | 1.05 | 3.48% | 29.40 | 31.99 | 171525 | 52013 | 18.75% |
| 2026-04-29 | 30.51 | 30.15 | -0.92 | -2.96% | 29.04 | 32.50 | 180481 | 55728 | 19.73% |
| 2026-04-28 | 28.97 | 31.07 | -1.12 | -3.48% | 28.97 | 33.41 | 176419 | 53996 | 19.28% |
| 2026-04-27 | 36.85 | 32.19 | -3.58 | -10.01% | 32.19 | 38.30 | 124094 | 43883 | 13.56% |
| 2026-04-24 | 32.22 | 35.77 | 3.25 | 9.99% | 31.59 | 35.77 | 131297 | 45148 | 14.35% |
| 2026-04-23 | 29.82 | 32.52 | 2.96 | 10.01% | 29.80 | 32.52 | 99224 | 31355 | 10.85% |
| 2026-04-22 | 26.79 | 29.56 | 2.69 | 10.01% | 26.36 | 29.56 | 67926 | 19420 | 7.42% |
| 2026-04-21 | 27.34 | 26.87 | -0.61 | -2.22% | 26.60 | 27.48 | 18881 | 5100 | 2.06% |
| 2026-04-20 | 27.79 | 27.48 | -0.31 | -1.12% | 27.21 | 27.79 | 19285 | 5289 | 2.11% |
| 2026-04-17 | 28.49 | 27.79 | -0.56 | -1.98% | 27.12 | 28.49 | 39471 | 10902 | 4.31% |
| 2026-04-16 | 27.27 | 28.35 | 1.47 | 5.47% | 27.27 | 28.69 | 39064 | 11007 | 4.27% |
| 2026-04-15 | 26.34 | 26.88 | 0.53 | 2.01% | 26.18 | 27.98 | 35267 | 9646 | 3.85% |
| 2026-04-14 | 26.87 | 26.35 | -0.30 | -1.13% | 26.01 | 27.01 | 30150 | 7961 | 3.30% |
| 2026-04-13 | 25.95 | 26.65 | 0.88 | 3.41% | 25.46 | 27.56 | 42756 | 11385 | 4.67% |
| 2026-04-10 | 25.70 | 25.77 | 0.19 | 0.74% | 25.32 | 26.12 | 16932 | 4352 | 1.85% |
| 2026-04-09 | 25.37 | 25.58 | 0.18 | 0.71% | 25.17 | 25.79 | 16088 | 4090 | 1.76% |
| 2026-04-08 | 25.20 | 25.40 | 0.84 | 3.42% | 24.78 | 25.43 | 14787 | 3725 | 1.62% |
| 2026-04-07 | 24.28 | 24.56 | 0.52 | 2.16% | 24.01 | 24.79 | 14100 | 3456 | 1.54% |
| 2026-04-03 | 24.89 | 24.04 | -0.85 | -3.42% | 23.98 | 25.03 | 13365 | 3244 | 1.46% |
| 2026-04-02 | 25.48 | 24.89 | -0.65 | -2.55% | 24.57 | 25.57 | 13505 | 3369 | 1.48% |
| 2026-04-01 | 25.73 | 25.54 | 0.27 | 1.07% | 25.15 | 25.74 | 14190 | 3602 | 1.55% |
| 2026-03-31 | 25.51 | 25.27 | -0.11 | -0.43% | 25.27 | 26.07 | 18453 | 4736 | 2.02% |
| 2026-03-30 | 25.88 | 25.38 | -0.52 | -2.01% | 25.23 | 26.19 | 19694 | 5030 | 2.15% |
| 2026-03-27 | 25.65 | 25.90 | -0.18 | -0.69% | 25.50 | 26.30 | 14814 | 3846 | 1.62% |
| 2026-03-26 | 26.48 | 26.08 | -0.40 | -1.51% | 25.75 | 26.60 | 10249 | 2672 | 1.12% |
| 2026-03-25 | 26.16 | 26.48 | 0.46 | 1.77% | 26.06 | 26.87 | 16513 | 4374 | 1.80% |
| 2026-03-24 | 25.68 | 26.02 | 0.98 | 3.91% | 25.05 | 26.05 | 21036 | 5374 | 2.30% |
| 2026-03-23 | 26.66 | 25.04 | -2.26 | -8.28% | 24.98 | 26.94 | 29640 | 7618 | 3.24% |
| 2026-03-20 | 28.32 | 27.30 | -0.80 | -2.85% | 27.02 | 28.32 | 12983 | 3593 | 1.42% |
| 2026-03-19 | 28.17 | 28.10 | -0.21 | -0.74% | 27.92 | 28.40 | 12959 | 3643 | 1.42% |
| 2026-03-18 | 27.81 | 28.31 | 0.71 | 2.57% | 27.38 | 28.35 | 15123 | 4223 | 1.65% |
| 2026-03-17 | 28.10 | 27.60 | -0.33 | -1.18% | 27.38 | 28.30 | 14295 | 3983 | 1.56% |
| 2026-03-16 | 28.14 | 27.93 | -0.36 | -1.27% | 27.65 | 28.41 | 16984 | 4743 | 1.86% |