当前时间：2026-06-16 17:38:32 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 22.33 | 24.81 | 2.26 | 10.02% | 21.70 | 24.81 | 55967 | 13102 | 3.91% |
| 2026-06-15 | 23.58 | 22.55 | 0.05 | 0.22% | 22.08 | 23.64 | 39680 | 9061 | 2.77% |
| 2026-06-11 | 22.76 | 22.50 | -0.25 | -1.10% | 21.83 | 22.78 | 12659 | 2813 | 0.88% |
| 2026-06-10 | 22.43 | 22.75 | 0.55 | 2.48% | 21.90 | 22.90 | 10509 | 2359 | 0.73% |
| 2026-06-09 | 22.95 | 22.20 | -0.86 | -3.73% | 21.98 | 23.16 | 21255 | 4748 | 1.49% |
| 2026-06-08 | 23.51 | 23.06 | -1.21 | -4.99% | 23.06 | 24.10 | 9652 | 2253 | 0.67% |
| 2026-06-05 | 24.15 | 24.27 | 0.07 | 0.29% | 23.96 | 24.44 | 8085 | 1954 | 0.56% |
| 2026-06-04 | 24.62 | 24.20 | -0.42 | -1.71% | 23.78 | 24.62 | 14199 | 3432 | 0.99% |
| 2026-06-03 | 25.01 | 24.62 | -0.31 | -1.24% | 24.58 | 25.27 | 10174 | 2527 | 0.71% |
| 2026-06-02 | 25.40 | 24.93 | -0.72 | -2.81% | 24.46 | 25.88 | 13192 | 3295 | 0.92% |
| 2026-06-01 | 25.77 | 25.65 | -0.12 | -0.47% | 25.53 | 26.14 | 8018 | 2066 | 0.56% |
| 2026-05-29 | 26.66 | 25.77 | -0.90 | -3.37% | 25.66 | 26.66 | 15043 | 3919 | 1.05% |
| 2026-05-28 | 26.61 | 26.67 | -0.19 | -0.71% | 26.30 | 27.35 | 19010 | 5089 | 1.33% |
| 2026-05-27 | 25.88 | 26.86 | 1.03 | 3.99% | 25.50 | 26.98 | 20981 | 5538 | 1.47% |
| 2026-05-26 | 26.27 | 25.83 | -0.44 | -1.67% | 25.78 | 26.27 | 14103 | 3665 | 0.99% |
| 2026-05-25 | 25.92 | 26.27 | 0.19 | 0.73% | 25.80 | 26.44 | 14288 | 3724 | 1.00% |
| 2026-05-22 | 25.66 | 26.08 | 0.42 | 1.64% | 25.60 | 26.16 | 10637 | 2755 | 0.74% |
| 2026-05-21 | 26.16 | 25.66 | -0.29 | -1.12% | 25.53 | 26.29 | 11193 | 2898 | 0.78% |
| 2026-05-20 | 26.18 | 25.95 | -0.23 | -0.88% | 24.92 | 26.58 | 25240 | 6433 | 1.76% |
| 2026-05-19 | 25.79 | 26.18 | -0.08 | -0.30% | 25.79 | 26.76 | 17256 | 4531 | 1.21% |
| 2026-05-18 | 26.88 | 26.26 | -0.92 | -3.38% | 26.22 | 28.52 | 30290 | 8191 | 2.12% |
| 2026-05-15 | 26.06 | 27.18 | 1.12 | 4.30% | 25.81 | 27.30 | 30371 | 8118 | 2.12% |
| 2026-05-14 | 26.20 | 26.06 | -0.06 | -0.23% | 25.68 | 26.40 | 14533 | 3783 | 1.02% |
| 2026-05-13 | 26.13 | 26.12 | -0.32 | -1.21% | 25.93 | 26.55 | 16326 | 4277 | 1.14% |
| 2026-05-12 | 26.80 | 26.44 | 0.04 | 0.15% | 26.02 | 26.97 | 19526 | 5173 | 1.36% |
| 2026-05-11 | 26.49 | 26.40 | -0.08 | -0.30% | 25.93 | 27.12 | 29629 | 7792 | 2.07% |
| 2026-05-08 | 26.80 | 26.48 | 0.21 | 0.80% | 26.20 | 27.12 | 30104 | 8033 | 2.10% |
| 2026-05-07 | 25.02 | 26.27 | 1.25 | 5.00% | 24.66 | 26.27 | 28116 | 7186 | 1.96% |
| 2026-05-06 | 24.86 | 25.02 | -0.08 | -0.32% | 23.97 | 25.72 | 32344 | 7988 | 2.26% |
| 2026-04-30 | 25.59 | 25.10 | -0.86 | -3.31% | 25.10 | 25.98 | 23325 | 5937 | 1.63% |
| 2026-04-29 | 26.02 | 25.96 | -0.04 | -0.15% | 24.73 | 27.08 | 55272 | 14319 | 3.86% |
| 2026-04-28 | 26.30 | 26.00 | 0.93 | 3.71% | 24.66 | 26.32 | 60162 | 15611 | 4.20% |
| 2026-04-27 | 24.06 | 25.07 | 1.19 | 4.98% | 24.06 | 25.07 | 19305 | 4808 | 1.35% |
| 2026-04-24 | 23.07 | 23.88 | 0.83 | 3.60% | 22.80 | 23.90 | 22263 | 5192 | 1.56% |
| 2026-04-23 | 23.09 | 23.05 | -0.03 | -0.13% | 22.89 | 23.40 | 17337 | 4014 | 1.21% |
| 2026-04-22 | 23.01 | 23.08 | -0.02 | -0.09% | 22.86 | 23.66 | 22625 | 5251 | 1.58% |
| 2026-04-21 | 22.97 | 23.10 | 0.13 | 0.57% | 22.68 | 23.75 | 35740 | 8300 | 2.50% |
| 2026-04-20 | 21.98 | 22.97 | 1.09 | 4.98% | 21.83 | 22.97 | 39240 | 8922 | 2.74% |
| 2026-04-17 | 22.05 | 21.88 | -0.08 | -0.36% | 21.85 | 22.20 | 13771 | 3024 | 0.96% |
| 2026-04-16 | 21.92 | 21.96 | 0.03 | 0.14% | 21.60 | 22.69 | 25086 | 5572 | 1.75% |
| 2026-04-15 | 22.23 | 21.93 | -0.35 | -1.57% | 21.88 | 22.54 | 14409 | 3195 | 1.01% |
| 2026-04-14 | 22.40 | 22.28 | 0.23 | 1.04% | 21.87 | 22.57 | 14579 | 3236 | 1.02% |
| 2026-04-13 | 21.70 | 22.05 | -0.05 | -0.23% | 21.70 | 22.25 | 9706 | 2132 | 0.68% |
| 2026-04-10 | 22.18 | 22.10 | -0.14 | -0.63% | 22.04 | 22.30 | 7179 | 1593 | 0.50% |
| 2026-04-09 | 22.17 | 22.24 | 0.02 | 0.09% | 21.80 | 22.39 | 10789 | 2375 | 0.75% |
| 2026-04-08 | 21.50 | 22.22 | 0.82 | 3.83% | 21.50 | 22.47 | 18200 | 4013 | 1.27% |
| 2026-04-07 | 21.39 | 21.40 | -0.26 | -1.20% | 21.02 | 21.69 | 8322 | 1776 | 0.58% |
| 2026-04-03 | 21.08 | 21.66 | 0.58 | 2.75% | 21.00 | 22.13 | 14397 | 3101 | 1.01% |
| 2026-04-02 | 21.26 | 21.08 | -0.27 | -1.26% | 21.00 | 21.56 | 8704 | 1853 | 0.61% |
| 2026-04-01 | 21.57 | 21.35 | -0.26 | -1.20% | 21.30 | 21.85 | 13375 | 2875 | 0.93% |
| 2026-03-31 | 21.94 | 21.61 | 0.01 | 0.05% | 21.26 | 22.00 | 10990 | 2367 | 0.77% |
| 2026-03-30 | 21.54 | 21.60 | 0.00 | 0.00% | 21.25 | 22.10 | 11939 | 2570 | 0.83% |
| 2026-03-27 | 21.48 | 21.60 | -0.16 | -0.74% | 21.30 | 21.76 | 16627 | 3572 | 1.16% |
| 2026-03-26 | 21.50 | 21.76 | 0.93 | 4.46% | 21.11 | 21.87 | 30378 | 6613 | 2.12% |
| 2026-03-25 | 20.34 | 20.83 | 0.99 | 4.99% | 20.08 | 20.83 | 14388 | 2956 | 1.01% |
| 2026-03-24 | 19.50 | 19.84 | 0.50 | 2.59% | 19.07 | 20.00 | 14541 | 2850 | 1.02% |
| 2026-03-23 | 20.00 | 19.34 | -1.02 | -5.01% | 19.34 | 20.00 | 16692 | 3247 | 1.17% |
| 2026-03-20 | 21.01 | 20.36 | -0.65 | -3.09% | 20.23 | 21.20 | 11254 | 2332 | 0.79% |
| 2026-03-19 | 21.08 | 21.01 | -0.62 | -2.87% | 20.89 | 21.50 | 11883 | 2508 | 0.83% |
| 2026-03-18 | 21.01 | 21.63 | 0.50 | 2.37% | 20.82 | 21.90 | 14911 | 3201 | 1.04% |
| 2026-03-17 | 21.25 | 21.13 | -0.12 | -0.56% | 20.98 | 21.69 | 10482 | 2224 | 0.73% |
| 2026-03-16 | 21.00 | 21.25 | 0.05 | 0.24% | 20.85 | 21.25 | 8763 | 1845 | 0.61% |
| 2026-03-13 | 21.47 | 21.20 | -0.27 | -1.26% | 21.00 | 21.60 | 8915 | 1903 | 0.62% |
| 2026-03-12 | 21.56 | 21.47 | -0.24 | -1.11% | 21.30 | 21.88 | 7851 | 1688 | 0.55% |
| 2026-03-11 | 22.24 | 21.71 | -0.17 | -0.78% | 21.60 | 22.24 | 11244 | 2456 | 0.79% |
| 2026-03-10 | 21.50 | 21.88 | 0.48 | 2.24% | 21.46 | 22.00 | 11864 | 2585 | 0.83% |
| 2026-03-09 | 21.15 | 21.40 | -0.31 | -1.43% | 20.62 | 21.55 | 24501 | 5135 | 1.71% |