当前时间：2026-06-22 17:19:24 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 | 22.19 | 21.90 | -0.18 | -0.82% | 21.05 | 22.29 | 16328 | 3507 | 1.51% |
| 2026-06-18 | 22.13 | 22.08 | -0.05 | -0.23% | 21.65 | 22.18 | 12995 | 2851 | 1.20% |
| 2026-06-17 | 22.67 | 22.13 | -0.52 | -2.30% | 22.01 | 22.80 | 12694 | 2827 | 1.17% |
| 2026-06-16 | 22.92 | 22.65 | -0.25 | -1.09% | 22.38 | 22.97 | 14150 | 3205 | 1.31% |
| 2026-06-15 | 23.30 | 22.90 | -0.39 | -1.67% | 22.84 | 23.64 | 16197 | 3754 | 1.50% |
| 2026-06-12 | 23.23 | 23.29 | 0.36 | 1.57% | 22.82 | 23.37 | 10790 | 2499 | 1.00% |
| 2026-06-11 | 22.99 | 22.93 | -0.21 | -0.91% | 22.63 | 23.36 | 11239 | 2575 | 1.04% |
| 2026-06-10 | 23.32 | 23.14 | -0.31 | -1.32% | 22.81 | 23.53 | 15126 | 3493 | 1.40% |
| 2026-06-09 | 24.41 | 23.45 | -0.72 | -2.98% | 23.33 | 24.54 | 21824 | 5175 | 2.02% |
| 2026-06-08 | 24.08 | 24.17 | -0.37 | -1.51% | 23.77 | 25.21 | 25730 | 6312 | 2.38% |
| 2026-06-05 | 23.96 | 24.54 | 0.59 | 2.46% | 23.83 | 26.13 | 39099 | 9765 | 3.61% |
| 2026-06-04 | 24.16 | 23.95 | -0.35 | -1.44% | 23.80 | 24.48 | 12694 | 3065 | 1.17% |
| 2026-06-03 | 24.81 | 24.30 | -0.52 | -2.10% | 24.11 | 25.09 | 11622 | 2844 | 1.07% |
| 2026-06-02 | 25.66 | 24.82 | -0.68 | -2.67% | 24.52 | 25.78 | 18859 | 4701 | 1.74% |
| 2026-06-01 | 25.10 | 25.50 | 0.47 | 1.88% | 24.70 | 25.90 | 23413 | 5952 | 2.16% |
| 2026-05-29 | 25.42 | 25.03 | -0.19 | -0.75% | 24.79 | 25.91 | 16160 | 4073 | 1.49% |
| 2026-05-28 | 25.79 | 25.22 | -0.28 | -1.10% | 24.48 | 25.79 | 14119 | 3535 | 1.30% |
| 2026-05-27 | 26.12 | 25.50 | -0.69 | -2.63% | 25.21 | 26.31 | 15020 | 3840 | 1.39% |
| 2026-05-26 | 26.90 | 26.19 | -0.89 | -3.29% | 26.07 | 27.19 | 14802 | 3896 | 1.37% |
| 2026-05-25 | 27.25 | 27.08 | -0.18 | -0.66% | 26.62 | 27.70 | 15975 | 4314 | 1.48% |
| 2026-05-22 | 27.13 | 27.26 | 0.26 | 0.96% | 26.34 | 27.80 | 15855 | 4285 | 1.47% |
| 2026-05-21 | 27.98 | 27.00 | -0.81 | -2.91% | 26.81 | 28.18 | 17950 | 4948 | 1.66% |
| 2026-05-20 | 28.23 | 27.81 | -0.39 | -1.38% | 27.60 | 28.23 | 14286 | 3973 | 1.32% |
| 2026-05-19 | 28.66 | 28.20 | -0.52 | -1.81% | 27.87 | 29.05 | 11365 | 3218 | 1.05% |
| 2026-05-18 | 28.50 | 28.72 | -0.04 | -0.14% | 28.34 | 29.00 | 16530 | 4739 | 1.53% |
| 2026-05-15 | 29.33 | 28.76 | 0.18 | 0.63% | 28.28 | 29.33 | 16705 | 4810 | 1.54% |
| 2026-05-14 | 29.10 | 28.58 | -0.42 | -1.45% | 28.58 | 29.49 | 16310 | 4735 | 1.51% |
| 2026-05-13 | 28.96 | 29.00 | 0.04 | 0.14% | 28.88 | 29.75 | 20047 | 5875 | 1.85% |
| 2026-05-12 | 30.29 | 29.11 | -1.18 | -3.90% | 29.02 | 30.34 | 25937 | 7645 | 2.40% |
| 2026-05-11 | 30.31 | 30.29 | -0.02 | -0.07% | 30.02 | 30.86 | 24442 | 7416 | 2.26% |
| 2026-05-08 | 29.99 | 30.31 | 0.30 | 1.00% | 29.89 | 30.54 | 17666 | 5357 | 1.63% |
| 2026-05-07 | 30.57 | 30.01 | -0.35 | -1.15% | 29.63 | 30.57 | 18182 | 5445 | 1.68% |
| 2026-05-06 | 30.89 | 30.36 | -0.21 | -0.69% | 30.15 | 30.95 | 25134 | 7650 | 2.32% |
| 2026-04-30 | 30.57 | 30.57 | 0.00 | 0.00% | 30.00 | 30.97 | 22075 | 6739 | 2.04% |
| 2026-04-29 | 29.21 | 30.57 | 1.36 | 4.66% | 29.20 | 30.88 | 40763 | 12390 | 3.77% |
| 2026-04-28 | 28.40 | 29.21 | 0.81 | 2.85% | 28.25 | 29.68 | 31898 | 9293 | 2.95% |
| 2026-04-27 | 28.37 | 28.40 | 0.02 | 0.07% | 27.61 | 28.47 | 16788 | 4714 | 1.55% |
| 2026-04-24 | 28.40 | 28.38 | -0.02 | -0.07% | 27.94 | 28.73 | 15211 | 4314 | 1.41% |
| 2026-04-23 | 28.30 | 28.40 | -0.15 | -0.53% | 28.14 | 29.55 | 24812 | 7137 | 2.29% |
| 2026-04-22 | 29.66 | 28.55 | -0.84 | -2.86% | 28.33 | 29.66 | 25432 | 7300 | 2.35% |
| 2026-04-21 | 29.26 | 29.39 | 0.11 | 0.38% | 29.09 | 30.57 | 31222 | 9231 | 2.89% |
| 2026-04-20 | 27.90 | 29.28 | 1.30 | 4.65% | 27.85 | 29.35 | 35280 | 10179 | 3.26% |
| 2026-04-17 | 28.34 | 27.98 | -0.23 | -0.82% | 27.90 | 28.34 | 17670 | 4965 | 1.63% |
| 2026-04-16 | 27.64 | 28.21 | 0.77 | 2.81% | 27.25 | 28.37 | 28658 | 8013 | 2.65% |
| 2026-04-15 | 27.76 | 27.44 | -0.29 | -1.05% | 27.21 | 28.50 | 46078 | 12794 | 4.26% |
| 2026-04-14 | 26.34 | 27.73 | 1.52 | 5.80% | 25.95 | 27.78 | 57442 | 15545 | 5.31% |
| 2026-04-13 | 25.00 | 26.21 | 1.07 | 4.26% | 24.70 | 26.22 | 39335 | 10107 | 3.63% |
| 2026-04-10 | 24.79 | 25.14 | 0.35 | 1.41% | 24.78 | 25.32 | 14736 | 3705 | 1.36% |
| 2026-04-09 | 24.81 | 24.79 | -0.17 | -0.68% | 24.53 | 24.91 | 13855 | 3424 | 1.28% |
| 2026-04-08 | 24.80 | 24.96 | 0.66 | 2.72% | 24.76 | 25.17 | 17005 | 4242 | 1.57% |
| 2026-04-07 | 23.58 | 24.30 | 0.49 | 2.06% | 23.48 | 24.42 | 22731 | 5473 | 2.10% |
| 2026-04-03 | 24.65 | 23.81 | -0.84 | -3.41% | 23.62 | 24.66 | 18259 | 4376 | 1.69% |
| 2026-04-02 | 24.96 | 24.65 | -0.31 | -1.24% | 24.16 | 25.14 | 17606 | 4314 | 5.51% |
| 2026-04-01 | 24.97 | 24.96 | 0.54 | 2.21% | 24.46 | 25.14 | 22791 | 5658 | 7.13% |
| 2026-03-31 | 24.54 | 24.42 | -0.12 | -0.49% | 24.40 | 25.34 | 29370 | 7266 | 9.19% |
| 2026-03-30 | 23.97 | 24.54 | 0.27 | 1.11% | 23.92 | 24.60 | 27489 | 6688 | 8.60% |
| 2026-03-27 | 24.33 | 24.27 | -0.58 | -2.33% | 23.73 | 24.50 | 37726 | 9122 | 11.76% |
| 2026-03-26 | 25.36 | 24.85 | -0.54 | -2.13% | 24.78 | 26.01 | 18533 | 4675 | 5.78% |
| 2026-03-25 | 24.86 | 25.39 | 0.54 | 2.17% | 24.86 | 25.52 | 14715 | 3730 | 4.59% |
| 2026-03-24 | 24.25 | 24.85 | 1.15 | 4.85% | 23.87 | 24.92 | 20448 | 4992 | 6.37% |
| 2026-03-23 | 25.15 | 23.70 | -1.60 | -6.32% | 23.57 | 25.15 | 25350 | 6144 | 7.90% |
| 2026-03-20 | 25.76 | 25.30 | -0.50 | -1.94% | 25.16 | 26.12 | 17760 | 4534 | 5.54% |
| 2026-03-19 | 26.45 | 25.80 | -0.65 | -2.46% | 25.51 | 26.45 | 18838 | 4876 | 5.87% |
| 2026-03-18 | 26.15 | 26.45 | 0.46 | 1.77% | 25.94 | 26.52 | 12874 | 3375 | 4.01% |
| 2026-03-17 | 26.87 | 25.99 | -0.75 | -2.80% | 25.95 | 26.99 | 25377 | 6718 | 7.91% |
| 2026-03-16 | 25.91 | 26.74 | 0.53 | 2.02% | 25.85 | 26.80 | 25248 | 6680 | 7.87% |