当前时间：2026-06-22 16:38:19 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 | 22.35 | 22.82 | 0.43 | 1.92% | 22.11 | 23.15 | 305200 | 69506 | 7.33% |
| 2026-06-17 | 22.42 | 22.39 | -0.24 | -1.06% | 22.16 | 22.95 | 212891 | 47796 | 5.12% |
| 2026-06-16 | 22.57 | 22.63 | 0.16 | 0.71% | 22.28 | 22.80 | 207571 | 46811 | 4.99% |
| 2026-06-15 | 21.55 | 22.47 | 1.20 | 5.64% | 21.55 | 23.35 | 301165 | 68100 | 7.24% |
| 2026-06-12 | 21.50 | 21.27 | 0.35 | 1.67% | 21.05 | 21.71 | 225913 | 48393 | 5.43% |
| 2026-06-11 | 21.79 | 20.92 | -0.87 | -3.99% | 20.81 | 21.79 | 256443 | 54192 | 6.16% |
| 2026-06-10 | 22.32 | 21.79 | -0.59 | -2.64% | 21.65 | 23.22 | 278107 | 62110 | 6.68% |
| 2026-06-09 | 22.43 | 22.38 | 0.25 | 1.13% | 21.83 | 22.66 | 201120 | 44769 | 4.83% |
| 2026-06-08 | 21.97 | 22.13 | -0.85 | -3.70% | 21.82 | 22.95 | 249925 | 55969 | 6.01% |
| 2026-06-05 | 23.89 | 22.98 | -1.03 | -4.29% | 22.91 | 23.89 | 312417 | 72727 | 7.51% |
| 2026-06-04 | 23.00 | 24.01 | 0.73 | 3.14% | 22.60 | 24.46 | 405032 | 95020 | 9.73% |
| 2026-06-03 | 23.42 | 23.28 | -0.33 | -1.40% | 22.98 | 23.83 | 302953 | 71103 | 7.28% |
| 2026-06-02 | 24.48 | 23.61 | -0.85 | -3.48% | 23.01 | 24.68 | 304018 | 71845 | 7.30% |
| 2026-06-01 | 24.30 | 24.46 | 0.16 | 0.66% | 24.10 | 25.17 | 293671 | 72427 | 7.06% |
| 2026-05-29 | 25.12 | 24.30 | -0.94 | -3.72% | 24.03 | 25.61 | 274166 | 67484 | 6.99% |
| 2026-05-28 | 25.67 | 25.24 | 0.20 | 0.80% | 24.39 | 25.87 | 307203 | 76703 | 7.84% |
| 2026-05-27 | 26.77 | 25.04 | -1.86 | -6.91% | 24.89 | 26.97 | 315665 | 81027 | 8.05% |
| 2026-05-26 | 28.06 | 26.90 | -1.61 | -5.65% | 26.37 | 28.19 | 330154 | 89157 | 8.42% |
| 2026-05-25 | 29.68 | 28.51 | -1.15 | -3.88% | 27.71 | 29.79 | 416901 | 118250 | 10.64% |
| 2026-05-22 | 29.59 | 29.66 | 0.65 | 2.24% | 28.85 | 29.88 | 311412 | 91591 | 7.94% |
| 2026-05-21 | 31.35 | 29.01 | -2.02 | -6.51% | 28.90 | 31.92 | 465833 | 141032 | 11.88% |
| 2026-05-20 | 31.64 | 31.03 | -0.85 | -2.67% | 30.23 | 32.80 | 504160 | 157397 | 12.86% |
| 2026-05-19 | 30.61 | 31.88 | 1.32 | 4.32% | 29.94 | 31.96 | 498724 | 155221 | 12.72% |
| 2026-05-18 | 31.41 | 30.56 | -0.81 | -2.58% | 30.20 | 32.18 | 374361 | 116314 | 9.55% |
| 2026-05-15 | 32.10 | 31.37 | -0.60 | -1.88% | 30.90 | 32.88 | 438955 | 138857 | 11.20% |
| 2026-05-14 | 34.59 | 31.97 | -1.75 | -5.19% | 31.94 | 34.97 | 482054 | 158848 | 12.30% |
| 2026-05-13 | 31.01 | 33.72 | 2.31 | 7.35% | 31.00 | 33.99 | 539744 | 177818 | 13.77% |
| 2026-05-12 | 31.99 | 31.41 | -0.52 | -1.63% | 30.95 | 32.49 | 366409 | 115768 | 9.35% |
| 2026-05-11 | 31.10 | 31.93 | 1.47 | 4.83% | 31.10 | 33.19 | 738018 | 236953 | 18.83% |
| 2026-05-08 | 30.25 | 30.46 | -0.34 | -1.10% | 30.03 | 30.95 | 354856 | 108221 | 9.05% |
| 2026-05-07 | 29.46 | 30.80 | 1.35 | 4.58% | 29.16 | 30.88 | 512158 | 153558 | 13.07% |
| 2026-05-06 | 27.50 | 29.45 | 2.70 | 10.09% | 27.50 | 30.26 | 685462 | 199705 | 17.49% |
| 2026-04-30 | 26.92 | 26.75 | -0.27 | -1.00% | 26.28 | 27.38 | 243080 | 64850 | 6.20% |
| 2026-04-29 | 26.38 | 27.02 | 0.49 | 1.85% | 26.18 | 27.65 | 294695 | 80038 | 7.52% |
| 2026-04-28 | 27.28 | 26.53 | -0.97 | -3.53% | 26.37 | 27.58 | 302858 | 81001 | 7.73% |
| 2026-04-27 | 28.24 | 27.50 | -0.98 | -3.44% | 26.72 | 28.48 | 370246 | 101722 | 9.44% |
| 2026-04-24 | 28.75 | 28.48 | -0.53 | -1.83% | 27.19 | 29.08 | 505646 | 142158 | 12.90% |
| 2026-04-23 | 28.65 | 29.01 | -0.12 | -0.41% | 28.60 | 29.91 | 522069 | 152950 | 13.32% |
| 2026-04-22 | 29.08 | 29.13 | 0.05 | 0.17% | 28.40 | 29.30 | 551796 | 158936 | 14.08% |
| 2026-04-21 | 30.00 | 29.08 | -1.36 | -4.47% | 28.55 | 30.21 | 363765 | 105676 | 9.28% |
| 2026-04-20 | 30.83 | 30.44 | -0.36 | -1.17% | 30.16 | 31.13 | 366789 | 111994 | 9.36% |
| 2026-04-17 | 30.79 | 30.80 | -0.42 | -1.35% | 30.01 | 31.25 | 413030 | 126754 | 10.54% |
| 2026-04-16 | 30.01 | 31.22 | 1.31 | 4.38% | 30.00 | 31.62 | 554133 | 171836 | 14.14% |
| 2026-04-15 | 31.00 | 29.91 | -0.75 | -2.45% | 29.70 | 31.47 | 390702 | 118011 | 9.97% |
| 2026-04-14 | 31.70 | 30.66 | 0.52 | 1.73% | 30.33 | 32.20 | 560457 | 174369 | 14.30% |
| 2026-04-13 | 29.01 | 30.14 | 0.84 | 2.87% | 28.75 | 30.79 | 405510 | 121483 | 10.34% |
| 2026-04-10 | 30.60 | 29.30 | -0.64 | -2.14% | 29.28 | 30.60 | 401913 | 119836 | 10.25% |
| 2026-04-09 | 29.93 | 29.94 | -0.46 | -1.51% | 29.30 | 30.13 | 432774 | 128702 | 11.04% |
| 2026-04-08 | 28.42 | 30.40 | 3.31 | 12.22% | 28.42 | 30.50 | 723274 | 213374 | 18.45% |
| 2026-04-07 | 27.80 | 27.09 | -0.91 | -3.25% | 26.81 | 28.23 | 326500 | 89606 | 8.33% |
| 2026-04-03 | 27.86 | 28.00 | 0.60 | 2.19% | 27.23 | 28.74 | 489110 | 137488 | 12.48% |
| 2026-04-02 | 29.43 | 27.40 | -2.20 | -7.43% | 26.90 | 29.44 | 543491 | 150752 | 13.86% |
| 2026-04-01 | 29.50 | 29.60 | 1.44 | 5.11% | 29.15 | 30.68 | 655646 | 196042 | 16.73% |
| 2026-03-31 | 28.96 | 28.16 | -0.70 | -2.43% | 27.98 | 29.38 | 309289 | 88379 | 7.89% |
| 2026-03-30 | 27.75 | 28.86 | 0.28 | 0.98% | 27.03 | 28.98 | 380413 | 107110 | 9.70% |
| 2026-03-27 | 28.31 | 28.58 | -0.03 | -0.10% | 27.94 | 29.18 | 302132 | 86431 | 7.71% |
| 2026-03-26 | 30.10 | 28.61 | -1.55 | -5.14% | 28.41 | 30.20 | 392156 | 114494 | 10.00% |
| 2026-03-25 | 28.97 | 30.16 | 1.60 | 5.60% | 28.97 | 30.95 | 642823 | 194384 | 16.40% |
| 2026-03-24 | 28.91 | 28.56 | 0.30 | 1.06% | 27.31 | 29.10 | 420308 | 118076 | 10.72% |
| 2026-03-23 | 29.58 | 28.26 | -1.85 | -6.14% | 27.97 | 30.23 | 452681 | 131280 | 11.55% |
| 2026-03-20 | 33.09 | 30.11 | -3.31 | -9.90% | 30.10 | 33.42 | 654880 | 205332 | 16.71% |
| 2026-03-19 | 31.70 | 33.42 | 0.22 | 0.66% | 31.38 | 34.60 | 829572 | 278681 | 21.14% |
| 2026-03-18 | 30.63 | 33.20 | 3.09 | 10.26% | 30.37 | 33.45 | 746269 | 236723 | 19.02% |
| 2026-03-17 | 32.29 | 30.11 | -1.90 | -5.94% | 30.03 | 32.45 | 510880 | 157753 | 13.02% |
| 2026-03-16 | 31.82 | 32.01 | -0.06 | -0.19% | 31.00 | 32.13 | 483254 | 152713 | 12.31% |