当前时间：2026-06-15 08:56:31 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-12 | 22.13 | 22.62 | 0.79 | 3.62% | 21.69 | 22.85 | 283399 | 63778 | 3.86% |
| 2026-06-11 | 22.33 | 21.83 | -0.57 | -2.54% | 21.65 | 22.43 | 205476 | 45006 | 2.80% |
| 2026-06-10 | 22.45 | 22.40 | -0.27 | -1.19% | 22.12 | 22.94 | 178931 | 40274 | 2.44% |
| 2026-06-09 | 22.72 | 22.67 | 0.27 | 1.21% | 22.22 | 22.77 | 175782 | 39636 | 2.39% |
| 2026-06-08 | 22.66 | 22.40 | -0.87 | -3.74% | 22.00 | 23.18 | 215725 | 48773 | 2.94% |
| 2026-06-05 | 23.74 | 23.27 | -0.48 | -2.02% | 23.18 | 23.80 | 217196 | 51019 | 2.96% |
| 2026-06-04 | 23.71 | 23.75 | -0.12 | -0.50% | 23.49 | 24.20 | 198918 | 47416 | 2.71% |
| 2026-06-03 | 23.98 | 23.87 | -0.10 | -0.42% | 23.69 | 24.55 | 230704 | 55580 | 3.14% |
| 2026-06-02 | 24.70 | 23.97 | -0.63 | -2.56% | 23.78 | 24.76 | 223233 | 53667 | 3.04% |
| 2026-06-01 | 24.25 | 24.60 | 0.38 | 1.57% | 24.19 | 25.24 | 296707 | 73533 | 4.04% |
| 2026-05-29 | 25.47 | 24.22 | -1.21 | -4.76% | 24.10 | 25.58 | 290228 | 71548 | 3.95% |
| 2026-05-28 | 25.58 | 25.43 | -0.16 | -0.63% | 24.76 | 25.62 | 312696 | 78896 | 4.26% |
| 2026-05-27 | 26.36 | 25.59 | -0.94 | -3.54% | 25.54 | 26.61 | 361267 | 93758 | 4.92% |
| 2026-05-26 | 26.21 | 26.53 | 0.05 | 0.19% | 25.82 | 26.97 | 390898 | 103317 | 5.32% |
| 2026-05-25 | 26.31 | 26.48 | 0.15 | 0.57% | 25.67 | 26.58 | 355478 | 92645 | 4.84% |
| 2026-05-22 | 26.25 | 26.33 | 0.26 | 1.00% | 25.58 | 26.45 | 394617 | 102680 | 5.37% |
| 2026-05-21 | 26.14 | 26.07 | 0.08 | 0.31% | 26.00 | 27.55 | 605948 | 161847 | 8.25% |
| 2026-05-20 | 26.12 | 25.99 | -0.24 | -0.91% | 25.70 | 26.29 | 238077 | 61941 | 3.24% |
| 2026-05-19 | 26.31 | 26.23 | -0.19 | -0.72% | 25.80 | 26.34 | 259098 | 67550 | 3.53% |
| 2026-05-18 | 26.32 | 26.42 | -0.18 | -0.68% | 26.14 | 26.77 | 268022 | 70774 | 3.65% |
| 2026-05-15 | 27.67 | 26.60 | -0.68 | -2.49% | 26.36 | 27.80 | 422342 | 114074 | 5.75% |
| 2026-05-14 | 28.60 | 27.28 | -1.08 | -3.81% | 27.18 | 28.75 | 472698 | 130974 | 6.44% |
| 2026-05-13 | 28.00 | 28.36 | 0.31 | 1.11% | 27.59 | 28.67 | 548729 | 155298 | 7.47% |
| 2026-05-12 | 27.52 | 28.05 | 0.46 | 1.67% | 27.42 | 28.15 | 548024 | 152710 | 7.46% |
| 2026-05-11 | 27.41 | 27.59 | 0.19 | 0.69% | 27.08 | 27.75 | 417008 | 114508 | 5.68% |
| 2026-05-08 | 27.41 | 27.40 | -0.28 | -1.01% | 27.25 | 27.87 | 354640 | 97562 | 4.83% |
| 2026-05-07 | 27.80 | 27.68 | 0.07 | 0.25% | 27.29 | 27.98 | 443667 | 122262 | 6.04% |
| 2026-05-06 | 27.10 | 27.61 | 0.67 | 2.49% | 27.08 | 27.83 | 506914 | 139506 | 6.90% |
| 2026-04-30 | 26.91 | 26.94 | -0.08 | -0.30% | 26.67 | 27.38 | 353213 | 95371 | 4.81% |
| 2026-04-29 | 25.90 | 27.02 | 1.02 | 3.92% | 25.75 | 27.26 | 431994 | 115653 | 5.88% |
| 2026-04-28 | 26.55 | 26.00 | -0.67 | -2.51% | 25.84 | 26.56 | 322483 | 84043 | 4.39% |
| 2026-04-27 | 26.71 | 26.67 | -0.01 | -0.04% | 26.45 | 27.08 | 323644 | 86469 | 4.41% |
| 2026-04-24 | 26.88 | 26.68 | -0.37 | -1.37% | 26.35 | 26.96 | 336111 | 89492 | 4.58% |
| 2026-04-23 | 27.40 | 27.05 | -0.60 | -2.17% | 26.88 | 27.83 | 450542 | 122429 | 6.13% |
| 2026-04-22 | 27.13 | 27.65 | 0.55 | 2.03% | 26.79 | 27.73 | 531461 | 145540 | 7.24% |
| 2026-04-21 | 27.27 | 27.10 | -0.37 | -1.35% | 26.99 | 27.80 | 545405 | 148709 | 7.42% |
| 2026-04-20 | 26.79 | 27.47 | 0.48 | 1.78% | 26.74 | 27.50 | 789249 | 214255 | 10.74% |
| 2026-04-17 | 26.76 | 26.99 | 1.73 | 6.85% | 26.34 | 27.57 | 1095164 | 294642 | 14.91% |
| 2026-04-16 | 25.19 | 25.26 | 0.19 | 0.76% | 24.78 | 25.30 | 374771 | 94233 | 5.10% |
| 2026-04-15 | 25.00 | 25.07 | 0.23 | 0.93% | 24.81 | 25.42 | 457096 | 114737 | 6.22% |
| 2026-04-14 | 24.98 | 24.84 | 0.08 | 0.32% | 24.56 | 25.06 | 406899 | 100838 | 5.54% |
| 2026-04-13 | 24.55 | 24.76 | -0.79 | -3.09% | 24.42 | 24.88 | 560491 | 138285 | 7.63% |
| 2026-04-10 | 24.09 | 25.55 | 1.68 | 7.04% | 24.01 | 26.68 | 962290 | 243433 | 13.10% |
| 2026-04-09 | 24.18 | 23.87 | -0.74 | -3.01% | 23.71 | 24.29 | 444275 | 106525 | 6.05% |
| 2026-04-08 | 23.54 | 24.61 | 1.00 | 4.24% | 23.46 | 24.61 | 685460 | 165277 | 9.33% |
| 2026-04-07 | 22.74 | 23.61 | 0.90 | 3.96% | 22.74 | 24.30 | 588131 | 139257 | 8.01% |
| 2026-04-03 | 23.87 | 22.71 | 0.15 | 0.66% | 22.66 | 24.33 | 506721 | 118521 | 6.90% |
| 2026-04-02 | 23.20 | 22.56 | -0.80 | -3.42% | 22.42 | 23.31 | 283346 | 64559 | 3.86% |
| 2026-04-01 | 23.41 | 23.36 | 0.48 | 2.10% | 23.19 | 23.52 | 236272 | 55113 | 3.22% |
| 2026-03-31 | 23.36 | 22.88 | -0.60 | -2.56% | 22.82 | 23.60 | 269049 | 62396 | 3.66% |
| 2026-03-30 | 23.31 | 23.48 | -0.39 | -1.63% | 22.92 | 23.60 | 263174 | 61355 | 3.58% |
| 2026-03-27 | 22.95 | 23.87 | 0.66 | 2.84% | 22.89 | 24.12 | 318592 | 75338 | 4.34% |
| 2026-03-26 | 24.25 | 23.21 | -1.21 | -4.95% | 23.14 | 24.26 | 370003 | 87160 | 5.04% |
| 2026-03-25 | 24.07 | 24.42 | 0.11 | 0.45% | 24.06 | 24.77 | 355500 | 87053 | 4.84% |
| 2026-03-24 | 24.37 | 24.31 | 0.36 | 1.50% | 23.51 | 24.44 | 348147 | 83694 | 4.74% |
| 2026-03-23 | 23.53 | 23.95 | -0.52 | -2.13% | 23.41 | 25.29 | 441558 | 107112 | 6.01% |
| 2026-03-20 | 26.00 | 24.47 | -1.74 | -6.64% | 24.46 | 26.18 | 516880 | 129950 | 7.04% |
| 2026-03-19 | 26.00 | 26.21 | -0.52 | -1.95% | 25.60 | 26.89 | 459620 | 120305 | 6.26% |
| 2026-03-18 | 26.32 | 26.73 | 0.38 | 1.44% | 25.70 | 27.05 | 487515 | 129372 | 6.64% |
| 2026-03-17 | 27.17 | 26.35 | -1.44 | -5.18% | 26.30 | 27.35 | 625035 | 166963 | 8.51% |
| 2026-03-16 | 27.90 | 27.79 | 0.77 | 2.85% | 27.41 | 28.78 | 744955 | 209325 | 10.14% |
| 2026-03-13 | 29.00 | 27.02 | -2.50 | -8.47% | 26.71 | 29.26 | 952409 | 260886 | 12.97% |
| 2026-03-12 | 28.77 | 29.52 | 0.76 | 2.64% | 28.75 | 30.21 | 1138596 | 338731 | 15.50% |
| 2026-03-11 | 28.61 | 28.76 | -0.37 | -1.27% | 28.50 | 29.60 | 872176 | 253422 | 11.87% |
| 2026-03-10 | 30.00 | 29.13 | -0.35 | -1.19% | 28.48 | 30.33 | 1119435 | 327081 | 15.24% |
| 2026-03-09 | 28.61 | 29.48 | 1.58 | 5.66% | 28.50 | 30.00 | 1526118 | 447965 | 20.78% |