当前时间：2026-06-22 23:40:48 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 | 23.55 | 24.86 | 1.65 | 7.11% | 23.07 | 25.23 | 826729 | 200779 | 10.23% |
| 2026-06-18 | 22.60 | 23.21 | 0.82 | 3.66% | 21.76 | 23.73 | 635549 | 145171 | 7.86% |
| 2026-06-17 | 22.21 | 22.39 | -0.04 | -0.18% | 21.76 | 22.56 | 368125 | 81495 | 4.56% |
| 2026-06-16 | 21.88 | 22.43 | 0.54 | 2.47% | 21.30 | 22.78 | 426842 | 94312 | 5.28% |
| 2026-06-15 | 21.94 | 21.89 | 0.27 | 1.25% | 21.69 | 22.27 | 244437 | 53593 | 3.02% |
| 2026-06-12 | 22.20 | 21.62 | -0.58 | -2.61% | 21.44 | 22.26 | 285100 | 62155 | 3.53% |
| 2026-06-11 | 21.69 | 22.20 | 0.30 | 1.37% | 21.03 | 22.30 | 342708 | 74223 | 4.24% |
| 2026-06-10 | 22.60 | 21.90 | -1.02 | -4.45% | 21.88 | 23.17 | 381328 | 85057 | 4.72% |
| 2026-06-09 | 23.78 | 22.92 | -0.21 | -0.91% | 22.03 | 23.95 | 672099 | 151836 | 8.32% |
| 2026-06-08 | 21.36 | 23.13 | 1.23 | 5.62% | 21.08 | 23.28 | 659260 | 150109 | 8.16% |
| 2026-06-05 | 21.86 | 21.90 | -0.05 | -0.23% | 21.22 | 22.10 | 273715 | 59295 | 3.39% |
| 2026-06-04 | 21.91 | 21.95 | 0.00 | 0.00% | 21.44 | 22.29 | 246097 | 53803 | 3.05% |
| 2026-06-03 | 20.95 | 21.95 | 1.03 | 4.92% | 20.68 | 22.56 | 490838 | 107660 | 6.07% |
| 2026-06-02 | 21.28 | 20.92 | -0.47 | -2.20% | 20.73 | 21.60 | 200828 | 42135 | 2.49% |
| 2026-06-01 | 20.65 | 21.39 | 0.69 | 3.33% | 20.60 | 21.94 | 261862 | 55846 | 3.24% |
| 2026-05-29 | 21.32 | 20.70 | -0.62 | -2.91% | 20.59 | 21.64 | 276807 | 58058 | 3.43% |
| 2026-05-28 | 21.65 | 21.32 | -0.38 | -1.75% | 20.88 | 21.97 | 269298 | 57189 | 3.33% |
| 2026-05-27 | 22.05 | 21.70 | -0.38 | -1.72% | 21.61 | 22.63 | 306652 | 67782 | 3.79% |
| 2026-05-26 | 22.50 | 22.08 | -0.65 | -2.86% | 21.80 | 22.81 | 338561 | 74854 | 4.19% |
| 2026-05-25 | 23.84 | 22.73 | -1.53 | -6.31% | 22.60 | 24.00 | 646464 | 148790 | 8.00% |
| 2026-05-22 | 22.70 | 24.26 | 1.58 | 6.97% | 22.20 | 24.84 | 774499 | 185258 | 9.58% |
| 2026-05-21 | 23.21 | 22.68 | -0.41 | -1.78% | 22.56 | 24.46 | 473771 | 111983 | 5.86% |
| 2026-05-20 | 22.20 | 23.09 | 0.74 | 3.31% | 22.03 | 23.26 | 361974 | 82397 | 4.48% |
| 2026-05-19 | 22.57 | 22.35 | -0.56 | -2.44% | 21.88 | 22.70 | 283711 | 62952 | 3.51% |
| 2026-05-18 | 23.41 | 22.91 | -0.61 | -2.59% | 22.68 | 23.41 | 310098 | 71237 | 3.84% |
| 2026-05-15 | 22.40 | 23.52 | 1.52 | 6.91% | 22.37 | 24.10 | 714435 | 167112 | 8.84% |
| 2026-05-14 | 23.11 | 22.00 | -1.17 | -5.05% | 22.00 | 23.13 | 384326 | 85978 | 4.76% |
| 2026-05-13 | 23.17 | 23.17 | 0.00 | 0.00% | 22.88 | 23.34 | 236605 | 54775 | 2.93% |
| 2026-05-12 | 23.43 | 23.17 | -0.25 | -1.07% | 22.87 | 23.55 | 318557 | 73468 | 3.94% |
| 2026-05-11 | 23.70 | 23.42 | -0.28 | -1.18% | 23.25 | 24.18 | 465619 | 109644 | 5.76% |
| 2026-05-08 | 24.26 | 23.70 | -0.82 | -3.34% | 23.50 | 24.89 | 508023 | 122672 | 6.29% |
| 2026-05-07 | 25.10 | 24.52 | -0.88 | -3.46% | 24.30 | 25.10 | 578692 | 142175 | 7.16% |
| 2026-05-06 | 24.57 | 25.40 | 0.94 | 3.84% | 24.57 | 25.67 | 721306 | 180349 | 8.93% |
| 2026-04-30 | 24.41 | 24.46 | -0.13 | -0.53% | 24.01 | 25.25 | 527318 | 129563 | 6.52% |
| 2026-04-29 | 23.89 | 24.59 | 0.09 | 0.37% | 23.27 | 24.85 | 665542 | 160705 | 8.24% |
| 2026-04-28 | 26.00 | 24.50 | -2.72 | -9.99% | 24.50 | 26.00 | 882976 | 219511 | 10.93% |
| 2026-04-27 | 26.22 | 27.22 | 1.00 | 3.81% | 26.10 | 27.70 | 738579 | 199485 | 9.14% |
| 2026-04-24 | 24.94 | 26.22 | 0.91 | 3.60% | 24.72 | 26.50 | 741337 | 190811 | 9.17% |
| 2026-04-23 | 24.90 | 25.31 | 0.34 | 1.36% | 24.04 | 26.14 | 639917 | 160386 | 7.92% |
| 2026-04-22 | 24.91 | 24.97 | 0.15 | 0.60% | 24.91 | 26.52 | 546307 | 138996 | 6.76% |
| 2026-04-21 | 24.55 | 24.82 | 0.29 | 1.18% | 24.09 | 24.87 | 378719 | 92915 | 4.69% |
| 2026-04-20 | 24.68 | 24.53 | -0.14 | -0.57% | 24.44 | 25.10 | 288167 | 71040 | 3.57% |
| 2026-04-17 | 24.55 | 24.67 | -0.05 | -0.20% | 24.42 | 25.20 | 329025 | 81475 | 4.07% |
| 2026-04-16 | 24.84 | 24.72 | 0.07 | 0.28% | 24.51 | 25.00 | 358728 | 88819 | 4.44% |
| 2026-04-15 | 25.00 | 24.65 | -0.40 | -1.60% | 24.01 | 25.06 | 500153 | 123033 | 6.19% |
| 2026-04-14 | 23.78 | 25.05 | 1.47 | 6.23% | 23.62 | 25.25 | 610761 | 150321 | 7.56% |
| 2026-04-13 | 23.13 | 23.58 | 0.06 | 0.26% | 23.13 | 23.68 | 291474 | 68509 | 3.61% |
| 2026-04-10 | 23.15 | 23.52 | 0.49 | 2.13% | 23.10 | 23.78 | 422013 | 99216 | 5.22% |
| 2026-04-09 | 22.96 | 23.03 | -0.12 | -0.52% | 22.45 | 23.46 | 279756 | 64357 | 3.46% |
| 2026-04-08 | 22.63 | 23.15 | 0.92 | 4.14% | 22.51 | 23.23 | 305347 | 69853 | 3.78% |
| 2026-04-07 | 22.31 | 22.23 | 0.07 | 0.32% | 21.88 | 22.72 | 202111 | 44907 | 2.50% |
| 2026-04-03 | 22.78 | 22.16 | -0.51 | -2.25% | 21.91 | 22.96 | 209767 | 46675 | 2.60% |
| 2026-04-02 | 23.10 | 22.67 | -0.58 | -2.49% | 22.50 | 23.24 | 262152 | 59835 | 3.24% |
| 2026-04-01 | 23.23 | 23.25 | 0.45 | 1.97% | 22.76 | 23.87 | 380083 | 88616 | 4.70% |
| 2026-03-31 | 23.31 | 22.80 | -0.81 | -3.43% | 22.80 | 23.58 | 327633 | 75759 | 4.05% |
| 2026-03-30 | 23.12 | 23.61 | 0.40 | 1.72% | 22.95 | 23.75 | 437212 | 102241 | 5.41% |
| 2026-03-27 | 22.14 | 23.21 | 0.91 | 4.08% | 22.07 | 23.50 | 648983 | 149360 | 8.03% |
| 2026-03-26 | 22.10 | 22.30 | 0.11 | 0.50% | 21.98 | 23.43 | 589272 | 133171 | 7.29% |
| 2026-03-25 | 21.84 | 22.19 | 0.37 | 1.70% | 21.37 | 22.28 | 400576 | 87429 | 4.96% |
| 2026-03-24 | 21.25 | 21.82 | 0.92 | 4.40% | 20.93 | 21.87 | 445727 | 95788 | 5.52% |
| 2026-03-23 | 21.23 | 20.90 | -0.82 | -3.78% | 20.71 | 21.93 | 396972 | 84226 | 4.91% |
| 2026-03-20 | 22.64 | 21.72 | -0.60 | -2.69% | 21.68 | 22.98 | 374613 | 83730 | 4.64% |
| 2026-03-19 | 23.70 | 22.32 | -1.58 | -6.61% | 22.20 | 23.71 | 362469 | 82326 | 4.49% |
| 2026-03-18 | 23.91 | 23.90 | -0.01 | -0.04% | 23.58 | 24.35 | 280984 | 67048 | 3.48% |
| 2026-03-17 | 24.22 | 23.91 | -0.43 | -1.77% | 23.88 | 24.67 | 398237 | 96635 | 4.93% |
| 2026-03-16 | 24.09 | 24.34 | 0.23 | 0.95% | 23.96 | 24.69 | 387086 | 94005 | 4.79% |