当前时间：2026-06-22 16:34:45 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 | 25.35 | 24.11 | -1.38 | -5.41% | 24.01 | 26.24 | 143453 | 35485 | 7.35% |
| 2026-06-17 | 24.51 | 25.49 | 0.52 | 2.08% | 24.51 | 26.80 | 150124 | 38400 | 7.69% |
| 2026-06-16 | 24.48 | 24.97 | 0.32 | 1.30% | 24.11 | 25.18 | 108370 | 26905 | 5.55% |
| 2026-06-15 | 24.31 | 24.65 | 0.68 | 2.84% | 23.71 | 25.19 | 121603 | 29953 | 6.23% |
| 2026-06-12 | 23.50 | 23.97 | 0.47 | 2.00% | 22.70 | 24.22 | 109935 | 25790 | 5.63% |
| 2026-06-11 | 22.87 | 23.50 | 0.41 | 1.78% | 22.66 | 23.50 | 83996 | 19460 | 4.30% |
| 2026-06-10 | 22.43 | 23.09 | 0.76 | 3.40% | 22.23 | 23.20 | 88384 | 20231 | 4.53% |
| 2026-06-09 | 22.65 | 22.33 | -0.48 | -2.10% | 22.18 | 23.22 | 67631 | 15256 | 3.47% |
| 2026-06-08 | 20.80 | 22.81 | 1.37 | 6.39% | 20.62 | 22.83 | 95212 | 20775 | 4.88% |
| 2026-06-05 | 21.33 | 21.44 | 0.04 | 0.19% | 20.55 | 21.83 | 55055 | 11700 | 2.82% |
| 2026-06-04 | 21.76 | 21.40 | -0.73 | -3.30% | 21.11 | 22.37 | 54790 | 11782 | 2.81% |
| 2026-06-03 | 22.41 | 22.13 | -0.46 | -2.04% | 21.72 | 22.42 | 68764 | 15164 | 3.52% |
| 2026-06-02 | 23.17 | 22.59 | -1.11 | -4.68% | 22.03 | 23.20 | 80709 | 18254 | 4.14% |
| 2026-06-01 | 23.25 | 23.70 | 0.54 | 2.33% | 22.66 | 23.99 | 106522 | 24848 | 5.46% |
| 2026-05-29 | 22.20 | 23.16 | 1.33 | 6.09% | 21.75 | 23.55 | 122671 | 28030 | 6.29% |
| 2026-05-28 | 21.88 | 21.98 | 0.36 | 1.67% | 21.38 | 22.57 | 63762 | 13931 | 3.27% |
| 2026-05-27 | 20.88 | 21.62 | 0.87 | 4.19% | 20.70 | 22.29 | 80033 | 17285 | 4.10% |
| 2026-05-26 | 21.51 | 20.75 | -0.76 | -3.53% | 20.50 | 21.51 | 55897 | 11602 | 2.86% |
| 2026-05-25 | 21.75 | 21.51 | -0.07 | -0.32% | 21.22 | 22.28 | 55940 | 12119 | 2.87% |
| 2026-05-22 | 21.24 | 21.58 | 0.48 | 2.27% | 21.01 | 21.73 | 44048 | 9469 | 2.26% |
| 2026-05-21 | 22.16 | 21.10 | -1.20 | -5.38% | 21.00 | 22.40 | 76160 | 16546 | 3.90% |
| 2026-05-20 | 23.50 | 22.30 | -1.52 | -6.38% | 22.00 | 23.70 | 87776 | 19993 | 4.50% |
| 2026-05-19 | 23.58 | 23.82 | 0.24 | 1.02% | 23.10 | 24.19 | 68396 | 16212 | 3.51% |
| 2026-05-18 | 23.15 | 23.58 | 0.53 | 2.30% | 22.65 | 23.58 | 60097 | 13977 | 3.08% |
| 2026-05-15 | 23.50 | 23.05 | -0.65 | -2.74% | 22.73 | 24.10 | 85698 | 19904 | 4.39% |
| 2026-05-14 | 25.26 | 23.70 | -2.02 | -7.85% | 23.68 | 25.46 | 141932 | 34721 | 7.27% |
| 2026-05-13 | 24.90 | 25.72 | 0.32 | 1.26% | 24.51 | 25.89 | 186191 | 47177 | 9.54% |
| 2026-05-12 | 23.69 | 25.40 | 1.65 | 6.95% | 23.33 | 25.60 | 225845 | 55865 | 11.57% |
| 2026-05-11 | 23.64 | 23.75 | 0.19 | 0.81% | 23.57 | 24.38 | 121059 | 28888 | 6.20% |
| 2026-05-08 | 23.50 | 23.56 | 0.32 | 1.38% | 22.93 | 23.63 | 98812 | 22995 | 5.06% |
| 2026-05-07 | 23.50 | 23.24 | 0.36 | 1.57% | 23.23 | 24.00 | 138591 | 32647 | 7.10% |
| 2026-05-06 | 22.50 | 22.88 | 0.53 | 2.37% | 22.49 | 23.03 | 81814 | 18693 | 4.19% |
| 2026-04-30 | 22.51 | 22.35 | -0.37 | -1.63% | 22.13 | 22.68 | 63381 | 14163 | 3.25% |
| 2026-04-29 | 22.57 | 22.72 | 0.02 | 0.09% | 22.41 | 23.24 | 82480 | 18854 | 4.23% |
| 2026-04-28 | 22.85 | 22.70 | -0.40 | -1.73% | 22.22 | 23.49 | 75893 | 17358 | 3.89% |
| 2026-04-27 | 22.35 | 23.10 | 0.24 | 1.05% | 22.12 | 23.21 | 95251 | 21549 | 4.88% |
| 2026-04-24 | 23.20 | 22.86 | -0.52 | -2.22% | 22.71 | 23.92 | 126967 | 29556 | 6.51% |
| 2026-04-23 | 22.39 | 23.38 | 0.99 | 4.42% | 22.11 | 23.38 | 134456 | 30673 | 6.89% |
| 2026-04-22 | 22.30 | 22.39 | 0.20 | 0.90% | 22.04 | 22.45 | 59156 | 13175 | 3.03% |
| 2026-04-21 | 22.49 | 22.19 | -0.62 | -2.72% | 21.70 | 22.56 | 80633 | 17812 | 4.13% |
| 2026-04-20 | 22.75 | 22.81 | 0.04 | 0.18% | 22.48 | 22.90 | 82019 | 18636 | 4.20% |
| 2026-04-17 | 23.16 | 22.77 | -0.39 | -1.68% | 22.77 | 23.43 | 83696 | 19223 | 4.29% |
| 2026-04-16 | 22.89 | 23.16 | 0.05 | 0.22% | 22.30 | 23.20 | 124235 | 28414 | 6.37% |
| 2026-04-15 | 21.16 | 23.11 | 2.01 | 9.53% | 21.11 | 23.88 | 186314 | 41738 | 9.55% |
| 2026-04-14 | 21.25 | 21.10 | -0.01 | -0.05% | 20.70 | 21.39 | 55032 | 11543 | 2.82% |
| 2026-04-13 | 21.01 | 21.11 | 0.07 | 0.33% | 20.80 | 21.24 | 46737 | 9832 | 2.40% |
| 2026-04-10 | 21.00 | 21.04 | 0.17 | 0.81% | 20.93 | 21.41 | 47275 | 10022 | 2.42% |
| 2026-04-09 | 21.13 | 20.87 | -0.43 | -2.02% | 20.69 | 21.22 | 50979 | 10646 | 2.61% |
| 2026-04-08 | 20.83 | 21.30 | 0.89 | 4.36% | 20.83 | 21.49 | 80146 | 17007 | 4.11% |
| 2026-04-07 | 20.15 | 20.41 | 0.26 | 1.29% | 20.00 | 20.73 | 50165 | 10228 | 2.57% |
| 2026-04-03 | 20.94 | 20.15 | -0.75 | -3.59% | 19.94 | 21.01 | 80415 | 16309 | 4.12% |
| 2026-04-02 | 22.10 | 20.90 | -1.20 | -5.43% | 20.60 | 22.47 | 104490 | 22418 | 5.36% |
| 2026-04-01 | 21.98 | 22.10 | 0.67 | 3.13% | 21.60 | 22.28 | 92618 | 20279 | 4.75% |
| 2026-03-31 | 21.83 | 21.43 | -0.55 | -2.50% | 21.40 | 22.85 | 91705 | 20203 | 4.70% |
| 2026-03-30 | 22.62 | 21.98 | -1.24 | -5.34% | 21.44 | 22.62 | 102384 | 22458 | 5.25% |
| 2026-03-27 | 22.61 | 23.22 | 0.18 | 0.78% | 21.85 | 23.48 | 93691 | 21382 | 4.80% |
| 2026-03-26 | 24.38 | 23.04 | -1.83 | -7.36% | 22.89 | 24.38 | 147485 | 34701 | 7.56% |
| 2026-03-25 | 25.01 | 24.87 | -0.61 | -2.39% | 24.31 | 25.95 | 216859 | 54627 | 11.11% |
| 2026-03-24 | 24.55 | 25.48 | 1.29 | 5.33% | 22.81 | 25.50 | 214543 | 52322 | 11.00% |
| 2026-03-23 | 24.00 | 24.19 | -0.54 | -2.18% | 23.60 | 25.66 | 205222 | 50857 | 10.52% |
| 2026-03-20 | 24.02 | 24.73 | 0.53 | 2.19% | 23.27 | 25.38 | 220554 | 54035 | 11.30% |
| 2026-03-19 | 22.99 | 24.20 | 0.75 | 3.20% | 22.84 | 24.30 | 154713 | 36984 | 7.93% |
| 2026-03-18 | 22.81 | 23.45 | 0.75 | 3.30% | 22.81 | 23.48 | 103731 | 24107 | 5.32% |
| 2026-03-17 | 23.95 | 22.70 | -1.47 | -6.08% | 22.68 | 23.98 | 119824 | 27799 | 6.14% |
| 2026-03-16 | 23.18 | 24.17 | 0.79 | 3.38% | 22.95 | 24.24 | 144589 | 34067 | 7.41% |