当前时间：2026-06-22 16:07:10 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 | 22.25 | 21.99 | -0.53 | -2.35% | 21.88 | 22.48 | 21437 | 4735 | 1.15% |
| 2026-06-17 | 23.00 | 22.57 | -0.51 | -2.21% | 22.40 | 23.28 | 32198 | 7333 | 1.72% |
| 2026-06-16 | 21.98 | 23.08 | 1.09 | 4.96% | 21.80 | 23.78 | 51896 | 11898 | 2.78% |
| 2026-06-15 | 20.95 | 21.99 | 1.06 | 5.06% | 20.95 | 22.19 | 32966 | 7173 | 1.77% |
| 2026-06-12 | 20.63 | 20.93 | 0.68 | 3.36% | 20.11 | 21.15 | 24919 | 5174 | 1.33% |
| 2026-06-11 | 20.38 | 20.25 | -0.29 | -1.41% | 19.87 | 20.61 | 22392 | 4506 | 1.20% |
| 2026-06-10 | 20.79 | 20.54 | -0.52 | -2.47% | 20.13 | 20.89 | 25675 | 5251 | 1.37% |
| 2026-06-09 | 21.29 | 21.06 | -0.11 | -0.52% | 20.84 | 21.50 | 18221 | 3847 | 0.98% |
| 2026-06-08 | 21.89 | 21.17 | -1.11 | -4.98% | 20.78 | 22.12 | 26553 | 5675 | 1.42% |
| 2026-06-05 | 22.01 | 22.28 | 0.19 | 0.86% | 21.39 | 22.68 | 29720 | 6557 | 1.59% |
| 2026-06-04 | 22.54 | 22.09 | -0.57 | -2.52% | 21.91 | 22.60 | 21668 | 4791 | 1.16% |
| 2026-06-03 | 22.95 | 22.66 | -0.32 | -1.39% | 22.41 | 22.98 | 21098 | 4778 | 1.13% |
| 2026-06-02 | 23.31 | 22.98 | -0.46 | -1.96% | 22.32 | 23.58 | 24526 | 5573 | 1.31% |
| 2026-06-01 | 23.22 | 23.44 | 0.25 | 1.08% | 22.95 | 23.72 | 21352 | 5010 | 1.14% |
| 2026-05-29 | 23.44 | 23.19 | -0.29 | -1.24% | 22.95 | 23.96 | 35581 | 8329 | 1.91% |
| 2026-05-28 | 22.75 | 23.48 | 0.49 | 2.13% | 22.75 | 23.59 | 25761 | 6003 | 1.38% |
| 2026-05-27 | 22.86 | 22.99 | 0.13 | 0.57% | 22.47 | 23.15 | 30513 | 6975 | 1.63% |
| 2026-05-26 | 23.17 | 22.86 | -0.44 | -1.89% | 22.44 | 23.20 | 28870 | 6549 | 1.55% |
| 2026-05-25 | 23.88 | 23.30 | -0.59 | -2.47% | 23.08 | 24.20 | 22593 | 5314 | 1.21% |
| 2026-05-22 | 23.62 | 23.89 | 0.26 | 1.10% | 23.41 | 24.23 | 21187 | 5033 | 1.13% |
| 2026-05-21 | 25.08 | 23.63 | -1.10 | -4.45% | 23.62 | 25.08 | 30436 | 7381 | 1.63% |
| 2026-05-20 | 25.32 | 24.73 | -0.65 | -2.56% | 24.33 | 25.32 | 24020 | 5918 | 1.29% |
| 2026-05-19 | 24.82 | 25.38 | 0.63 | 2.55% | 24.58 | 25.50 | 25427 | 6371 | 1.36% |
| 2026-05-18 | 25.30 | 24.75 | -0.51 | -2.02% | 24.38 | 25.30 | 41804 | 10312 | 2.24% |
| 2026-05-15 | 25.31 | 25.26 | -0.09 | -0.36% | 24.84 | 25.50 | 31582 | 7952 | 1.69% |
| 2026-05-14 | 27.00 | 25.35 | -1.64 | -6.08% | 25.20 | 27.20 | 50799 | 13160 | 2.72% |
| 2026-05-13 | 26.62 | 26.99 | 0.31 | 1.16% | 26.41 | 27.18 | 28694 | 7725 | 1.54% |
| 2026-05-12 | 26.82 | 26.68 | -0.27 | -1.00% | 26.61 | 27.08 | 25836 | 6928 | 1.38% |
| 2026-05-11 | 26.98 | 26.95 | 0.05 | 0.19% | 26.80 | 27.50 | 24922 | 6734 | 1.33% |
| 2026-05-08 | 27.48 | 26.90 | -0.32 | -1.18% | 26.71 | 27.48 | 27778 | 7488 | 1.49% |
| 2026-05-07 | 27.09 | 27.22 | 0.43 | 1.61% | 26.80 | 27.45 | 28224 | 7680 | 1.51% |
| 2026-05-06 | 26.85 | 26.79 | 0.15 | 0.56% | 26.68 | 27.00 | 21392 | 5739 | 1.15% |
| 2026-04-30 | 26.91 | 26.64 | -0.30 | -1.11% | 26.51 | 27.18 | 26421 | 7044 | 1.41% |
| 2026-04-29 | 27.12 | 26.94 | -0.16 | -0.59% | 26.69 | 27.32 | 27318 | 7385 | 1.46% |
| 2026-04-28 | 27.30 | 27.10 | -1.40 | -4.91% | 26.22 | 28.25 | 82814 | 22402 | 4.43% |
| 2026-04-27 | 28.23 | 28.50 | 0.20 | 0.71% | 27.31 | 28.55 | 29565 | 8299 | 1.58% |
| 2026-04-24 | 28.47 | 28.30 | -0.53 | -1.84% | 28.26 | 28.96 | 23924 | 6815 | 1.28% |
| 2026-04-23 | 28.98 | 28.83 | 0.06 | 0.21% | 28.40 | 29.25 | 30506 | 8790 | 1.63% |
| 2026-04-22 | 28.98 | 28.77 | -0.32 | -1.10% | 28.60 | 29.26 | 26161 | 7526 | 1.40% |
| 2026-04-21 | 28.63 | 29.09 | 0.47 | 1.64% | 28.42 | 29.33 | 39571 | 11440 | 2.12% |
| 2026-04-20 | 28.17 | 28.62 | 0.64 | 2.29% | 28.00 | 28.65 | 30478 | 8685 | 1.63% |
| 2026-04-17 | 28.53 | 27.98 | -0.55 | -1.93% | 27.88 | 28.61 | 33010 | 9268 | 1.77% |
| 2026-04-16 | 28.35 | 28.53 | 0.17 | 0.60% | 28.02 | 28.75 | 27547 | 7862 | 1.48% |
| 2026-04-15 | 28.70 | 28.36 | 0.09 | 0.32% | 28.17 | 28.74 | 27390 | 7796 | 1.47% |
| 2026-04-14 | 28.29 | 28.27 | 0.03 | 0.11% | 27.78 | 28.65 | 28384 | 7957 | 1.52% |
| 2026-04-13 | 27.80 | 28.24 | 0.24 | 0.86% | 27.62 | 28.30 | 20508 | 5763 | 1.10% |
| 2026-04-10 | 28.28 | 28.00 | -0.06 | -0.21% | 27.92 | 28.52 | 25577 | 7223 | 1.37% |
| 2026-04-09 | 28.28 | 28.06 | -0.53 | -1.85% | 28.03 | 28.49 | 19850 | 5603 | 1.06% |
| 2026-04-08 | 27.75 | 28.59 | 1.21 | 4.42% | 27.75 | 28.68 | 34726 | 9824 | 1.86% |
| 2026-04-07 | 27.43 | 27.38 | 0.19 | 0.70% | 27.05 | 27.45 | 17221 | 4696 | 0.92% |
| 2026-04-03 | 28.49 | 27.19 | -1.31 | -4.60% | 27.02 | 28.75 | 44901 | 12416 | 2.40% |
| 2026-04-02 | 29.37 | 28.50 | -0.93 | -3.16% | 28.48 | 29.66 | 36567 | 10599 | 1.96% |
| 2026-04-01 | 29.95 | 29.43 | 0.01 | 0.03% | 29.31 | 29.99 | 32125 | 9494 | 1.72% |
| 2026-03-31 | 30.74 | 29.42 | -1.45 | -4.70% | 29.40 | 30.78 | 47637 | 14316 | 2.55% |
| 2026-03-30 | 30.13 | 30.87 | 0.23 | 0.75% | 28.98 | 30.88 | 66505 | 19815 | 3.56% |
| 2026-03-27 | 30.23 | 30.64 | -0.05 | -0.16% | 29.85 | 30.92 | 48240 | 14694 | 2.58% |
| 2026-03-26 | 31.09 | 30.69 | -0.71 | -2.26% | 30.50 | 31.29 | 55049 | 16961 | 2.95% |
| 2026-03-25 | 30.72 | 31.40 | 0.80 | 2.61% | 30.47 | 31.70 | 85626 | 26633 | 4.59% |
| 2026-03-24 | 29.70 | 30.60 | 1.55 | 5.34% | 28.86 | 30.67 | 78700 | 23509 | 4.21% |
| 2026-03-23 | 29.31 | 29.05 | -1.20 | -3.97% | 28.81 | 30.54 | 70807 | 20960 | 3.79% |
| 2026-03-20 | 30.20 | 30.25 | 0.26 | 0.87% | 30.10 | 32.10 | 87353 | 27176 | 4.68% |
| 2026-03-19 | 30.20 | 29.99 | -0.36 | -1.19% | 29.81 | 30.46 | 35891 | 10799 | 1.92% |
| 2026-03-18 | 29.76 | 30.35 | 0.61 | 2.05% | 29.76 | 30.48 | 42756 | 12905 | 2.29% |
| 2026-03-17 | 31.05 | 29.74 | -1.11 | -3.60% | 29.74 | 31.05 | 63360 | 19192 | 3.39% |
| 2026-03-16 | 31.00 | 30.85 | -0.35 | -1.12% | 30.27 | 31.10 | 58702 | 18011 | 3.14% |