当前时间：2026-06-17 08:21:31 星期三休市中
| 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 | 22.18 | 21.99 | -0.48 | -2.14% | 21.81 | 22.24 | 259210 | 57149 | 1.83% |
| 2026-06-15 | 22.11 | 22.47 | 0.09 | 0.40% | 21.90 | 22.48 | 428252 | 95259 | 3.02% |
| 2026-06-12 | 21.89 | 22.38 | 0.66 | 3.04% | 21.01 | 22.38 | 700015 | 152974 | 4.93% |
| 2026-06-11 | 22.00 | 21.72 | -0.56 | -2.51% | 21.45 | 22.12 | 296248 | 64274 | 2.09% |
| 2026-06-10 | 21.99 | 22.28 | 0.08 | 0.36% | 21.96 | 22.55 | 209012 | 46408 | 1.47% |
| 2026-06-09 | 22.12 | 22.20 | 0.09 | 0.41% | 21.58 | 22.25 | 205373 | 44936 | 1.45% |
| 2026-06-08 | 22.71 | 22.11 | -0.96 | -4.16% | 21.80 | 23.09 | 241216 | 53949 | 1.70% |
| 2026-06-05 | 23.42 | 23.07 | 0.09 | 0.39% | 23.00 | 23.80 | 279418 | 65286 | 1.97% |
| 2026-06-04 | 23.36 | 22.98 | -0.51 | -2.17% | 22.81 | 23.48 | 243559 | 56159 | 1.72% |
| 2026-06-03 | 23.93 | 23.49 | -0.55 | -2.29% | 23.34 | 23.93 | 304514 | 71614 | 2.14% |
| 2026-06-02 | 24.48 | 24.04 | -0.50 | -2.04% | 23.70 | 24.58 | 229399 | 55157 | 1.62% |
| 2026-06-01 | 24.66 | 24.54 | -0.56 | -2.23% | 24.10 | 25.18 | 240890 | 59496 | 1.70% |
| 2026-05-29 | 25.05 | 25.10 | 0.08 | 0.32% | 24.73 | 25.66 | 314255 | 79087 | 2.21% |
| 2026-05-28 | 25.59 | 25.02 | -0.29 | -1.15% | 24.85 | 25.62 | 222405 | 55929 | 1.57% |
| 2026-05-27 | 25.50 | 25.31 | -0.19 | -0.75% | 25.02 | 25.72 | 261738 | 66465 | 1.84% |
| 2026-05-26 | 25.66 | 25.50 | -0.29 | -1.12% | 25.22 | 25.81 | 203390 | 51775 | 1.43% |
| 2026-05-25 | 25.72 | 25.79 | -0.14 | -0.54% | 25.40 | 26.08 | 205765 | 52698 | 1.45% |
| 2026-05-22 | 26.73 | 25.93 | -0.75 | -2.81% | 25.73 | 26.80 | 330677 | 85870 | 2.33% |
| 2026-05-21 | 26.60 | 26.68 | 0.01 | 0.04% | 26.34 | 27.37 | 337106 | 90822 | 2.37% |
| 2026-05-20 | 26.27 | 26.67 | 0.34 | 1.29% | 26.11 | 26.92 | 246480 | 65375 | 1.74% |
| 2026-05-19 | 26.30 | 26.33 | -0.01 | -0.04% | 26.08 | 26.75 | 184936 | 48784 | 1.30% |
| 2026-05-18 | 26.50 | 26.34 | -0.25 | -0.94% | 26.07 | 26.73 | 190195 | 50100 | 1.34% |
| 2026-05-15 | 26.55 | 26.59 | -0.01 | -0.04% | 26.33 | 27.15 | 248475 | 66397 | 1.75% |
| 2026-05-14 | 27.30 | 26.60 | -0.71 | -2.60% | 26.57 | 27.55 | 286928 | 77272 | 2.02% |
| 2026-05-13 | 27.48 | 27.31 | -0.12 | -0.44% | 26.98 | 27.54 | 253464 | 68907 | 1.78% |
| 2026-05-12 | 27.73 | 27.43 | -0.56 | -2.00% | 27.27 | 28.13 | 355171 | 98147 | 2.50% |
| 2026-05-11 | 27.07 | 27.99 | 0.78 | 2.87% | 26.89 | 28.05 | 429415 | 117974 | 3.02% |
| 2026-05-08 | 28.18 | 27.21 | -0.86 | -3.06% | 27.17 | 28.25 | 365490 | 100191 | 2.57% |
| 2026-05-07 | 28.13 | 28.07 | -0.03 | -0.11% | 27.82 | 28.83 | 370600 | 104556 | 2.61% |
| 2026-05-06 | 28.33 | 28.10 | -1.21 | -4.13% | 27.89 | 28.54 | 521556 | 146985 | 3.67% |
| 2026-04-30 | 29.76 | 29.31 | -0.44 | -1.48% | 29.21 | 30.27 | 365645 | 107839 | 2.57% |
| 2026-04-29 | 30.50 | 29.75 | -1.17 | -3.78% | 29.05 | 30.50 | 631983 | 186708 | 4.45% |
| 2026-04-28 | 30.35 | 30.92 | 1.59 | 5.42% | 29.99 | 31.45 | 581518 | 179347 | 4.10% |
| 2026-04-27 | 28.95 | 29.33 | 0.11 | 0.38% | 28.93 | 29.60 | 186400 | 54675 | 1.31% |
| 2026-04-24 | 29.40 | 29.22 | -0.40 | -1.35% | 28.80 | 29.76 | 275307 | 80578 | 1.94% |
| 2026-04-23 | 30.25 | 29.62 | -0.82 | -2.69% | 29.40 | 30.46 | 282562 | 84291 | 1.99% |
| 2026-04-22 | 30.02 | 30.44 | 0.36 | 1.20% | 29.97 | 30.59 | 186279 | 56437 | 1.31% |
| 2026-04-21 | 30.58 | 30.08 | -0.51 | -1.67% | 29.98 | 30.87 | 208157 | 62925 | 1.47% |
| 2026-04-20 | 30.46 | 30.59 | 0.12 | 0.39% | 30.30 | 31.08 | 219517 | 67325 | 1.55% |
| 2026-04-17 | 31.24 | 30.47 | -0.92 | -2.93% | 30.18 | 31.37 | 377603 | 115519 | 2.66% |
| 2026-04-16 | 31.15 | 31.39 | 0.09 | 0.29% | 30.88 | 31.65 | 305216 | 95427 | 2.15% |
| 2026-04-15 | 31.98 | 31.30 | -0.08 | -0.25% | 30.61 | 32.09 | 492212 | 153191 | 3.47% |
| 2026-04-14 | 30.78 | 31.38 | 0.71 | 2.31% | 30.36 | 31.38 | 350251 | 108194 | 2.47% |
| 2026-04-13 | 31.00 | 30.67 | -0.44 | -1.41% | 30.36 | 31.25 | 289848 | 89065 | 2.04% |
| 2026-04-10 | 30.66 | 31.11 | 0.56 | 1.83% | 30.34 | 32.11 | 480830 | 149637 | 3.39% |
| 2026-04-09 | 30.20 | 30.55 | 0.15 | 0.49% | 30.13 | 31.66 | 459140 | 141663 | 3.23% |
| 2026-04-08 | 30.55 | 30.40 | 0.30 | 1.00% | 29.95 | 30.94 | 487955 | 147983 | 3.44% |
| 2026-04-07 | 30.20 | 30.10 | 0.03 | 0.10% | 29.35 | 31.30 | 444952 | 134825 | 3.13% |
| 2026-04-03 | 30.39 | 30.07 | -0.55 | -1.80% | 29.82 | 30.59 | 410971 | 123980 | 2.89% |
| 2026-04-02 | 30.26 | 30.62 | 0.24 | 0.79% | 30.12 | 30.93 | 676878 | 206624 | 4.77% |
| 2026-04-01 | 28.50 | 30.38 | 2.40 | 8.58% | 28.03 | 30.65 | 797295 | 235510 | 5.61% |
| 2026-03-31 | 27.69 | 27.98 | 1.22 | 4.56% | 27.46 | 29.09 | 555936 | 157524 | 3.91% |
| 2026-03-30 | 26.25 | 26.76 | 0.33 | 1.25% | 26.08 | 27.10 | 259988 | 69533 | 1.83% |
| 2026-03-27 | 25.26 | 26.43 | 0.84 | 3.28% | 25.26 | 26.55 | 254508 | 66405 | 1.79% |
| 2026-03-26 | 26.03 | 25.59 | -0.53 | -2.03% | 25.43 | 26.47 | 160871 | 41739 | 1.13% |
| 2026-03-25 | 25.90 | 26.12 | 0.32 | 1.24% | 25.69 | 26.18 | 172985 | 44973 | 1.22% |
| 2026-03-24 | 25.49 | 25.80 | 0.70 | 2.79% | 25.35 | 25.92 | 195195 | 50016 | 1.37% |
| 2026-03-23 | 25.82 | 25.10 | -1.16 | -4.42% | 24.88 | 26.03 | 241189 | 61455 | 1.70% |
| 2026-03-20 | 26.89 | 26.26 | -0.58 | -2.16% | 26.26 | 27.29 | 164883 | 44060 | 1.16% |
| 2026-03-19 | 27.40 | 26.84 | -0.84 | -3.03% | 26.72 | 27.47 | 191577 | 51798 | 1.35% |
| 2026-03-18 | 27.58 | 27.68 | 0.03 | 0.11% | 27.33 | 27.77 | 146027 | 40201 | 1.03% |
| 2026-03-17 | 27.85 | 27.65 | -0.22 | -0.79% | 27.56 | 28.40 | 221089 | 61780 | 1.56% |
| 2026-03-16 | 27.65 | 27.87 | 0.08 | 0.29% | 27.55 | 28.35 | 204105 | 56888 | 1.44% |
| 2026-03-13 | 28.56 | 27.79 | -0.58 | -2.04% | 27.72 | 28.69 | 287929 | 80636 | 2.03% |
| 2026-03-12 | 29.10 | 28.37 | 1.20 | 4.42% | 28.33 | 29.64 | 580486 | 168484 | 4.09% |
| 2026-03-11 | 27.52 | 27.17 | -0.34 | -1.24% | 27.02 | 27.54 | 155906 | 42417 | 1.10% |
| 2026-03-10 | 27.39 | 27.51 | 0.40 | 1.48% | 27.22 | 27.78 | 166988 | 45914 | 1.18% |
| 2026-03-09 | 26.80 | 27.11 | -0.24 | -0.88% | 26.49 | 27.18 | 167801 | 44967 | 1.18% |