当前时间：2026-06-25 08:10:34 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 22.12 | 22.14 | 0.02 | 0.09% | 21.21 | 22.50 | 51233 | 11184 | 3.65% |
| 2026-06-23 | 21.79 | 22.12 | 0.21 | 0.96% | 21.57 | 22.78 | 55012 | 12200 | 3.91% |
| 2026-06-22 | 23.37 | 21.91 | -1.46 | -6.25% | 21.40 | 23.43 | 78188 | 17259 | 5.56% |
| 2026-06-18 | 23.63 | 23.37 | -0.47 | -1.97% | 23.09 | 23.96 | 54614 | 12815 | 3.89% |
| 2026-06-17 | 22.30 | 23.84 | 1.18 | 5.21% | 22.12 | 23.97 | 77933 | 18248 | 5.54% |
| 2026-06-16 | 24.00 | 22.66 | -0.76 | -3.25% | 22.42 | 24.41 | 63575 | 14641 | 4.52% |
| 2026-06-15 | 22.80 | 23.42 | 0.66 | 2.90% | 22.50 | 23.55 | 44863 | 10417 | 3.19% |
| 2026-06-12 | 23.24 | 22.76 | -0.02 | -0.09% | 22.61 | 23.74 | 61614 | 14310 | 4.38% |
| 2026-06-11 | 22.70 | 22.78 | -0.24 | -1.04% | 22.31 | 23.32 | 48287 | 10981 | 3.44% |
| 2026-06-10 | 22.70 | 23.02 | 0.05 | 0.22% | 22.16 | 23.40 | 75108 | 17194 | 5.34% |
| 2026-06-09 | 23.74 | 22.97 | -0.30 | -1.29% | 22.65 | 23.77 | 53082 | 12246 | 3.78% |
| 2026-06-08 | 23.61 | 23.27 | -1.27 | -5.18% | 22.94 | 24.48 | 70465 | 16664 | 5.01% |
| 2026-06-05 | 23.22 | 24.54 | 1.50 | 6.51% | 22.70 | 25.85 | 122400 | 30005 | 8.71% |
| 2026-06-04 | 23.00 | 23.04 | -0.15 | -0.65% | 22.80 | 23.50 | 38493 | 8889 | 2.74% |
| 2026-06-03 | 23.30 | 23.19 | -0.21 | -0.90% | 22.91 | 23.68 | 43520 | 10162 | 3.10% |
| 2026-06-02 | 23.27 | 23.40 | 0.02 | 0.09% | 22.90 | 24.08 | 40632 | 9502 | 2.89% |
| 2026-06-01 | 23.63 | 23.38 | -0.05 | -0.21% | 23.19 | 24.07 | 40939 | 9668 | 2.91% |
| 2026-05-29 | 24.76 | 23.43 | -1.45 | -5.83% | 23.29 | 24.98 | 58202 | 13900 | 4.14% |
| 2026-05-28 | 24.46 | 24.88 | 0.32 | 1.30% | 24.31 | 25.09 | 45998 | 11372 | 3.27% |
| 2026-05-27 | 24.50 | 24.56 | -0.14 | -0.57% | 24.35 | 25.17 | 55143 | 13629 | 3.92% |
| 2026-05-26 | 25.37 | 24.70 | -0.68 | -2.68% | 24.15 | 25.55 | 65913 | 16227 | 4.69% |
| 2026-05-25 | 25.33 | 25.38 | 0.37 | 1.48% | 24.89 | 26.68 | 99384 | 25394 | 7.07% |
| 2026-05-22 | 24.31 | 25.01 | 0.81 | 3.35% | 24.18 | 25.16 | 56921 | 14008 | 4.05% |
| 2026-05-21 | 24.91 | 24.30 | -0.70 | -2.80% | 24.23 | 25.50 | 72794 | 18166 | 5.18% |
| 2026-05-20 | 24.71 | 25.00 | 0.01 | 0.04% | 24.59 | 25.07 | 42993 | 10675 | 3.06% |
| 2026-05-19 | 25.30 | 24.99 | -0.37 | -1.46% | 24.77 | 25.55 | 72243 | 18085 | 5.14% |
| 2026-05-18 | 23.82 | 25.36 | 1.41 | 5.89% | 23.75 | 25.98 | 110494 | 27826 | 7.86% |
| 2026-05-15 | 23.41 | 23.95 | 0.53 | 2.26% | 23.41 | 24.28 | 44915 | 10718 | 3.20% |
| 2026-05-14 | 24.48 | 23.42 | -1.02 | -4.17% | 23.41 | 24.55 | 48153 | 11450 | 3.43% |
| 2026-05-13 | 23.79 | 24.44 | 0.65 | 2.73% | 23.43 | 24.57 | 60468 | 14612 | 4.30% |
| 2026-05-12 | 24.00 | 23.79 | -0.27 | -1.12% | 23.66 | 24.27 | 46682 | 11175 | 3.32% |
| 2026-05-11 | 24.22 | 24.06 | 0.10 | 0.42% | 23.88 | 24.36 | 60487 | 14570 | 4.30% |
| 2026-05-08 | 24.57 | 23.96 | 0.16 | 0.67% | 23.37 | 24.77 | 74325 | 17731 | 5.29% |
| 2026-05-07 | 23.48 | 23.80 | 0.43 | 1.84% | 23.25 | 24.10 | 76644 | 18179 | 5.45% |
| 2026-05-06 | 22.10 | 23.37 | 1.49 | 6.81% | 22.10 | 23.77 | 104389 | 23947 | 7.43% |
| 2026-04-30 | 21.40 | 21.88 | 0.48 | 2.24% | 21.29 | 21.94 | 43232 | 9397 | 3.08% |
| 2026-04-29 | 21.14 | 21.40 | 0.17 | 0.80% | 21.14 | 21.55 | 30623 | 6555 | 2.18% |
| 2026-04-28 | 21.70 | 21.23 | -0.72 | -3.28% | 21.11 | 21.76 | 41463 | 8858 | 2.95% |
| 2026-04-27 | 21.40 | 21.95 | 0.51 | 2.38% | 21.21 | 21.97 | 49610 | 10759 | 3.53% |
| 2026-04-24 | 21.52 | 21.44 | 0.39 | 1.85% | 21.18 | 21.80 | 69213 | 14890 | 4.92% |
| 2026-04-23 | 21.51 | 21.05 | -0.47 | -2.18% | 20.90 | 21.56 | 27323 | 5779 | 1.94% |
| 2026-04-22 | 21.50 | 21.52 | -0.15 | -0.69% | 20.99 | 21.66 | 34538 | 7374 | 2.46% |
| 2026-04-21 | 21.98 | 21.67 | -0.31 | -1.41% | 21.62 | 21.98 | 32148 | 7001 | 2.29% |
| 2026-04-20 | 21.78 | 21.98 | 0.20 | 0.92% | 21.68 | 22.15 | 39242 | 8610 | 2.79% |
| 2026-04-17 | 21.49 | 21.78 | 0.32 | 1.49% | 21.32 | 21.88 | 39433 | 8543 | 2.81% |
| 2026-04-16 | 21.45 | 21.46 | 0.17 | 0.80% | 21.32 | 21.69 | 33041 | 7098 | 2.35% |
| 2026-04-15 | 21.53 | 21.29 | -0.18 | -0.84% | 21.24 | 21.80 | 47799 | 10275 | 3.40% |
| 2026-04-14 | 20.58 | 21.47 | 1.13 | 5.56% | 20.46 | 21.67 | 73141 | 15406 | 5.20% |
| 2026-04-13 | 20.32 | 20.34 | -0.07 | -0.34% | 20.22 | 20.46 | 23123 | 4699 | 1.65% |
| 2026-04-10 | 20.48 | 20.41 | 0.06 | 0.29% | 20.35 | 20.78 | 37967 | 7794 | 2.70% |
| 2026-04-09 | 20.59 | 20.35 | -0.23 | -1.12% | 20.23 | 20.76 | 33857 | 6920 | 2.41% |
| 2026-04-08 | 20.20 | 20.58 | 0.85 | 4.31% | 20.09 | 20.68 | 48011 | 9839 | 3.42% |
| 2026-04-07 | 19.96 | 19.73 | 0.05 | 0.25% | 19.55 | 20.15 | 29176 | 5776 | 2.08% |
| 2026-04-03 | 19.68 | 19.68 | 0.08 | 0.41% | 19.25 | 20.29 | 53128 | 10490 | 3.78% |
| 2026-04-02 | 19.86 | 19.60 | -0.39 | -1.95% | 19.44 | 20.13 | 27327 | 5387 | 1.94% |
| 2026-04-01 | 20.24 | 19.99 | 0.17 | 0.86% | 19.65 | 20.32 | 33121 | 6586 | 2.36% |
| 2026-03-31 | 20.00 | 19.82 | -0.36 | -1.78% | 19.80 | 20.56 | 48427 | 9749 | 3.41% |
| 2026-03-30 | 19.78 | 20.18 | 0.06 | 0.30% | 19.70 | 20.33 | 32353 | 6476 | 2.28% |
| 2026-03-27 | 19.67 | 20.12 | -0.08 | -0.40% | 19.58 | 20.13 | 42609 | 8478 | 3.00% |
| 2026-03-26 | 19.82 | 20.20 | 0.47 | 2.38% | 19.51 | 20.49 | 53280 | 10691 | 3.75% |
| 2026-03-25 | 19.53 | 19.73 | 0.31 | 1.60% | 19.50 | 20.28 | 35108 | 6972 | 2.47% |
| 2026-03-24 | 18.94 | 19.42 | 1.12 | 6.12% | 18.30 | 19.47 | 63287 | 11951 | 4.45% |
| 2026-03-23 | 19.38 | 18.30 | -1.51 | -7.62% | 18.20 | 19.60 | 65537 | 12350 | 4.61% |
| 2026-03-20 | 20.29 | 19.81 | -0.48 | -2.37% | 19.77 | 20.58 | 28036 | 5640 | 1.97% |
| 2026-03-19 | 20.71 | 20.29 | -0.72 | -3.43% | 20.17 | 20.94 | 37735 | 7712 | 2.66% |
| 2026-03-18 | 20.96 | 21.01 | 0.21 | 1.01% | 20.52 | 21.04 | 32323 | 6711 | 2.28% |
| 2026-03-17 | 21.11 | 20.80 | -0.30 | -1.42% | 20.80 | 21.43 | 32070 | 6766 | 2.26% |