当前时间：2026-06-22 16:55:59 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 | 23.14 | 23.38 | 0.15 | 0.65% | 22.36 | 23.39 | 36267 | 8268 | 1.31% |
| 2026-06-18 | 23.61 | 23.23 | -0.37 | -1.57% | 23.10 | 23.83 | 37730 | 8808 | 1.36% |
| 2026-06-17 | 24.04 | 23.60 | -0.72 | -2.96% | 23.45 | 24.57 | 43881 | 10482 | 1.59% |
| 2026-06-16 | 24.50 | 24.32 | -0.46 | -1.86% | 24.29 | 24.95 | 47503 | 11659 | 1.72% |
| 2026-06-15 | 24.00 | 24.78 | -0.21 | -0.84% | 23.78 | 24.78 | 70846 | 17227 | 2.56% |
| 2026-06-12 | 23.42 | 24.99 | 1.41 | 5.98% | 23.33 | 26.42 | 95835 | 24138 | 3.46% |
| 2026-06-11 | 22.91 | 23.76 | 0.69 | 2.99% | 22.68 | 23.87 | 48234 | 11224 | 1.74% |
| 2026-06-10 | 22.95 | 23.07 | -0.03 | -0.13% | 22.80 | 24.10 | 38568 | 8999 | 1.39% |
| 2026-06-09 | 23.00 | 23.10 | 0.18 | 0.79% | 22.68 | 23.29 | 18406 | 4223 | 0.67% |
| 2026-06-08 | 23.33 | 22.92 | -0.66 | -2.80% | 22.50 | 24.00 | 35428 | 8226 | 1.28% |
| 2026-06-05 | 22.92 | 23.58 | 0.67 | 2.92% | 22.81 | 23.78 | 30830 | 7213 | 1.11% |
| 2026-06-04 | 23.46 | 22.91 | -0.61 | -2.59% | 22.64 | 23.46 | 22047 | 5057 | 0.80% |
| 2026-06-03 | 23.47 | 23.52 | 0.04 | 0.17% | 23.27 | 23.84 | 20309 | 4778 | 0.73% |
| 2026-06-02 | 23.97 | 23.48 | -0.55 | -2.29% | 23.15 | 24.04 | 22249 | 5220 | 0.80% |
| 2026-06-01 | 23.51 | 24.03 | 0.29 | 1.22% | 23.51 | 24.29 | 18896 | 4553 | 0.68% |
| 2026-05-29 | 24.56 | 23.74 | -0.82 | -3.34% | 23.67 | 24.80 | 24545 | 5911 | 0.89% |
| 2026-05-28 | 24.10 | 24.56 | 0.48 | 1.99% | 23.88 | 24.71 | 27755 | 6749 | 1.00% |
| 2026-05-27 | 24.99 | 24.08 | -0.90 | -3.60% | 23.92 | 25.25 | 36908 | 8986 | 1.33% |
| 2026-05-26 | 25.45 | 24.98 | -0.46 | -1.81% | 24.58 | 25.53 | 26616 | 6615 | 0.96% |
| 2026-05-25 | 25.80 | 25.44 | -0.31 | -1.20% | 25.09 | 26.08 | 23086 | 5881 | 0.83% |
| 2026-05-22 | 25.50 | 25.75 | 0.28 | 1.10% | 25.00 | 25.80 | 24942 | 6365 | 0.90% |
| 2026-05-21 | 26.40 | 25.47 | -0.69 | -2.64% | 25.47 | 26.60 | 27960 | 7294 | 1.01% |
| 2026-05-20 | 26.55 | 26.16 | -0.48 | -1.80% | 26.05 | 26.58 | 18905 | 4950 | 0.68% |
| 2026-05-19 | 26.48 | 26.64 | 0.16 | 0.60% | 26.10 | 26.69 | 22021 | 5813 | 0.80% |
| 2026-05-18 | 27.12 | 26.48 | -0.62 | -2.29% | 26.20 | 27.16 | 34946 | 9266 | 1.26% |
| 2026-05-15 | 27.30 | 27.10 | -0.26 | -0.95% | 27.01 | 27.58 | 31375 | 8529 | 1.13% |
| 2026-05-14 | 28.54 | 27.36 | -1.15 | -4.03% | 27.35 | 28.68 | 33970 | 9413 | 1.23% |
| 2026-05-13 | 28.30 | 28.51 | 0.01 | 0.04% | 28.07 | 28.67 | 24909 | 7079 | 0.90% |
| 2026-05-12 | 29.07 | 28.50 | -0.56 | -1.93% | 28.10 | 29.17 | 37065 | 10569 | 1.34% |
| 2026-05-11 | 29.46 | 29.06 | -0.47 | -1.59% | 28.88 | 29.71 | 45237 | 13195 | 1.63% |
| 2026-05-08 | 28.47 | 29.53 | 1.00 | 3.51% | 28.40 | 29.88 | 54270 | 15863 | 1.96% |
| 2026-05-07 | 28.51 | 28.53 | -0.07 | -0.24% | 28.38 | 28.76 | 26230 | 7475 | 0.95% |
| 2026-05-06 | 28.97 | 28.60 | 0.33 | 1.17% | 28.47 | 29.03 | 31806 | 9160 | 1.15% |
| 2026-04-30 | 28.00 | 28.27 | 0.16 | 0.57% | 27.93 | 28.38 | 23222 | 6551 | 0.84% |
| 2026-04-29 | 27.60 | 28.11 | 0.18 | 0.64% | 27.60 | 28.20 | 20678 | 5806 | 0.75% |
| 2026-04-28 | 28.32 | 27.93 | -0.37 | -1.31% | 27.68 | 28.36 | 29538 | 8257 | 1.07% |
| 2026-04-27 | 28.14 | 28.30 | 0.12 | 0.43% | 27.57 | 28.39 | 36289 | 10180 | 1.31% |
| 2026-04-24 | 30.15 | 28.18 | -2.39 | -7.82% | 27.89 | 30.47 | 82744 | 23574 | 2.99% |
| 2026-04-23 | 30.71 | 30.57 | -0.43 | -1.39% | 30.40 | 31.30 | 31396 | 9663 | 1.13% |
| 2026-04-22 | 31.00 | 31.00 | -0.18 | -0.58% | 30.65 | 31.17 | 27838 | 8608 | 1.01% |
| 2026-04-21 | 31.55 | 31.18 | -0.37 | -1.17% | 30.94 | 31.81 | 29517 | 9223 | 1.07% |
| 2026-04-20 | 30.83 | 31.55 | 0.57 | 1.84% | 30.65 | 31.92 | 53684 | 16910 | 1.94% |
| 2026-04-17 | 31.25 | 30.98 | -0.09 | -0.29% | 30.80 | 31.25 | 24133 | 7477 | 0.87% |
| 2026-04-16 | 30.69 | 31.07 | 0.21 | 0.68% | 30.69 | 31.19 | 33389 | 10348 | 1.21% |
| 2026-04-15 | 31.50 | 30.86 | -0.39 | -1.25% | 30.80 | 31.65 | 45816 | 14289 | 1.66% |
| 2026-04-14 | 30.72 | 31.25 | 0.48 | 1.56% | 30.47 | 31.30 | 42113 | 13015 | 1.52% |
| 2026-04-13 | 30.42 | 30.77 | 0.35 | 1.15% | 30.13 | 30.91 | 30699 | 9390 | 1.11% |
| 2026-04-10 | 30.23 | 30.42 | 0.26 | 0.86% | 30.23 | 30.78 | 30849 | 9430 | 1.11% |
| 2026-04-09 | 30.02 | 30.16 | -0.27 | -0.89% | 30.00 | 30.43 | 24811 | 7491 | 0.90% |
| 2026-04-08 | 30.01 | 30.43 | 0.52 | 1.74% | 30.01 | 30.49 | 46657 | 14157 | 1.69% |
| 2026-04-07 | 29.00 | 29.91 | 1.54 | 5.43% | 29.00 | 29.99 | 57579 | 17136 | 2.08% |
| 2026-04-03 | 29.15 | 28.37 | -0.59 | -2.04% | 28.10 | 29.21 | 21412 | 6092 | 0.77% |
| 2026-04-02 | 29.03 | 28.96 | -0.26 | -0.89% | 28.75 | 29.42 | 22953 | 6669 | 0.83% |
| 2026-04-01 | 29.42 | 29.22 | -0.02 | -0.07% | 29.03 | 29.53 | 22277 | 6513 | 0.80% |
| 2026-03-31 | 28.90 | 29.24 | 0.29 | 1.00% | 28.81 | 29.53 | 31594 | 9259 | 1.14% |
| 2026-03-30 | 28.50 | 28.95 | 0.10 | 0.35% | 28.50 | 29.15 | 19878 | 5747 | 0.72% |
| 2026-03-27 | 28.51 | 28.85 | 0.10 | 0.35% | 28.30 | 29.06 | 20826 | 6009 | 0.75% |
| 2026-03-26 | 29.21 | 28.75 | -0.45 | -1.54% | 28.49 | 29.22 | 35459 | 10200 | 1.28% |
| 2026-03-25 | 28.40 | 29.20 | 0.57 | 1.99% | 28.25 | 29.61 | 53657 | 15532 | 1.94% |
| 2026-03-24 | 27.74 | 28.63 | 1.46 | 5.37% | 27.20 | 29.05 | 61904 | 17559 | 2.24% |
| 2026-03-23 | 28.03 | 27.17 | -1.50 | -5.23% | 27.00 | 28.47 | 38019 | 10537 | 1.37% |
| 2026-03-20 | 29.86 | 28.67 | -1.07 | -3.60% | 28.66 | 30.05 | 31243 | 9099 | 1.13% |
| 2026-03-19 | 30.77 | 29.74 | -1.31 | -4.22% | 29.50 | 30.79 | 35529 | 10677 | 1.28% |
| 2026-03-18 | 31.25 | 31.05 | 0.04 | 0.13% | 30.29 | 31.25 | 28469 | 8744 | 1.03% |
| 2026-03-17 | 31.66 | 31.01 | -0.50 | -1.59% | 30.99 | 31.68 | 20314 | 6366 | 0.73% |
| 2026-03-16 | 31.30 | 31.51 | 0.48 | 1.55% | 31.10 | 31.57 | 25229 | 7926 | 0.91% |