当前时间：2026-06-22 16:49:37 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 | 21.53 | 22.00 | 0.31 | 1.43% | 20.95 | 22.06 | 24044 | 5166 | 2.31% |
| 2026-06-18 | 21.82 | 21.69 | -0.25 | -1.14% | 21.54 | 21.93 | 13115 | 2844 | 1.26% |
| 2026-06-17 | 22.32 | 21.94 | -0.46 | -2.05% | 21.80 | 22.38 | 15635 | 3438 | 1.50% |
| 2026-06-16 | 22.61 | 22.40 | -0.23 | -1.02% | 22.23 | 22.62 | 15962 | 3571 | 1.53% |
| 2026-06-15 | 22.44 | 22.63 | 0.23 | 1.03% | 22.33 | 22.77 | 22909 | 5168 | 2.20% |
| 2026-06-12 | 21.99 | 22.40 | 0.58 | 2.66% | 21.78 | 22.41 | 25120 | 5572 | 2.41% |
| 2026-06-11 | 22.07 | 21.82 | -0.30 | -1.36% | 21.58 | 22.33 | 18629 | 4070 | 1.79% |
| 2026-06-10 | 21.81 | 22.12 | 0.16 | 0.73% | 21.71 | 22.17 | 15859 | 3488 | 1.52% |
| 2026-06-09 | 21.80 | 21.96 | 0.23 | 1.06% | 21.58 | 22.08 | 15886 | 3475 | 1.53% |
| 2026-06-08 | 22.24 | 22.13 | -0.51 | -2.25% | 21.87 | 22.59 | 22133 | 4913 | 2.12% |
| 2026-06-05 | 22.34 | 22.64 | 0.30 | 1.34% | 22.26 | 22.80 | 17279 | 3898 | 1.66% |
| 2026-06-04 | 22.42 | 22.34 | -0.19 | -0.84% | 22.15 | 22.58 | 19080 | 4260 | 1.83% |
| 2026-06-03 | 23.16 | 22.53 | -0.66 | -2.85% | 22.38 | 23.16 | 28330 | 6429 | 2.72% |
| 2026-06-02 | 23.55 | 23.19 | -0.47 | -1.99% | 23.02 | 23.84 | 19629 | 4570 | 1.88% |
| 2026-06-01 | 23.33 | 23.66 | 0.32 | 1.37% | 23.02 | 23.76 | 21702 | 5100 | 2.08% |
| 2026-05-29 | 23.48 | 23.34 | -0.14 | -0.60% | 23.18 | 23.71 | 20212 | 4728 | 1.94% |
| 2026-05-28 | 23.82 | 23.48 | -0.34 | -1.43% | 22.99 | 24.00 | 24003 | 5616 | 2.30% |
| 2026-05-27 | 24.63 | 23.82 | -0.81 | -3.29% | 23.71 | 24.82 | 25791 | 6194 | 2.48% |
| 2026-05-26 | 24.80 | 24.63 | -0.17 | -0.69% | 24.36 | 24.94 | 15937 | 3919 | 1.53% |
| 2026-05-25 | 24.82 | 24.80 | 0.11 | 0.45% | 24.45 | 25.00 | 22876 | 5658 | 2.20% |
| 2026-05-22 | 24.60 | 24.69 | 0.27 | 1.11% | 24.35 | 24.90 | 21615 | 5326 | 2.07% |
| 2026-05-21 | 25.48 | 24.42 | -0.91 | -3.59% | 24.42 | 25.70 | 33852 | 8475 | 3.25% |
| 2026-05-20 | 25.92 | 25.33 | -0.67 | -2.58% | 25.29 | 25.92 | 24005 | 6119 | 2.30% |
| 2026-05-19 | 25.85 | 26.00 | 0.15 | 0.58% | 25.70 | 26.21 | 19656 | 5095 | 1.89% |
| 2026-05-18 | 26.01 | 25.85 | -0.25 | -0.96% | 25.57 | 26.10 | 22744 | 5857 | 2.18% |
| 2026-05-15 | 26.11 | 26.10 | 0.10 | 0.38% | 25.94 | 26.42 | 25809 | 6742 | 2.48% |
| 2026-05-14 | 26.62 | 26.00 | -0.60 | -2.26% | 25.90 | 26.76 | 29190 | 7624 | 2.80% |
| 2026-05-13 | 26.61 | 26.60 | -0.05 | -0.19% | 26.52 | 26.81 | 24019 | 6395 | 2.31% |
| 2026-05-12 | 27.50 | 26.65 | -0.74 | -2.70% | 26.42 | 27.55 | 45891 | 12312 | 4.41% |
| 2026-05-11 | 27.53 | 27.39 | -0.13 | -0.47% | 27.36 | 27.70 | 39312 | 10812 | 3.77% |
| 2026-05-08 | 27.61 | 27.52 | 0.09 | 0.33% | 27.19 | 27.78 | 44158 | 12140 | 4.24% |
| 2026-05-07 | 27.59 | 27.43 | -0.15 | -0.54% | 27.31 | 27.67 | 27796 | 7637 | 2.67% |
| 2026-05-06 | 27.80 | 27.58 | 0.13 | 0.47% | 27.32 | 27.84 | 40951 | 11268 | 3.93% |
| 2026-04-30 | 27.42 | 27.45 | -0.05 | -0.18% | 27.17 | 27.70 | 27554 | 7560 | 2.65% |
| 2026-04-29 | 27.21 | 27.50 | 0.26 | 0.95% | 27.20 | 27.82 | 40785 | 11213 | 3.92% |
| 2026-04-28 | 27.57 | 27.24 | -0.45 | -1.63% | 27.13 | 27.87 | 34808 | 9517 | 3.34% |
| 2026-04-27 | 27.91 | 27.69 | 0.68 | 2.52% | 27.44 | 28.80 | 75981 | 21195 | 7.29% |
| 2026-04-24 | 26.31 | 27.01 | 0.70 | 2.66% | 25.86 | 27.07 | 31810 | 8430 | 3.05% |
| 2026-04-23 | 26.76 | 26.31 | -0.39 | -1.46% | 26.26 | 26.76 | 22797 | 6018 | 2.19% |
| 2026-04-22 | 26.80 | 26.70 | -0.12 | -0.45% | 26.62 | 27.00 | 19880 | 5319 | 1.91% |
| 2026-04-21 | 26.95 | 26.82 | -0.14 | -0.52% | 26.60 | 26.95 | 14432 | 3862 | 1.39% |
| 2026-04-20 | 26.92 | 26.96 | 0.04 | 0.15% | 26.56 | 26.96 | 21020 | 5639 | 2.02% |
| 2026-04-17 | 26.89 | 26.92 | 0.01 | 0.04% | 26.38 | 26.95 | 20874 | 5572 | 2.00% |
| 2026-04-16 | 26.88 | 26.91 | 0.02 | 0.07% | 26.79 | 27.03 | 23451 | 6309 | 2.25% |
| 2026-04-15 | 27.28 | 26.89 | -0.39 | -1.43% | 26.76 | 27.38 | 22051 | 5965 | 2.12% |
| 2026-04-14 | 27.40 | 27.28 | 0.22 | 0.81% | 26.88 | 27.44 | 27029 | 7327 | 2.59% |
| 2026-04-13 | 26.74 | 27.06 | 0.16 | 0.59% | 26.66 | 27.16 | 21856 | 5900 | 2.10% |
| 2026-04-10 | 26.89 | 26.90 | 0.02 | 0.07% | 26.68 | 27.15 | 27953 | 7513 | 7.31% |
| 2026-04-09 | 26.90 | 26.88 | -0.32 | -1.18% | 26.81 | 27.39 | 28139 | 7626 | 7.36% |
| 2026-04-08 | 26.68 | 27.20 | 0.28 | 1.04% | 26.41 | 27.20 | 35184 | 9459 | 9.20% |
| 2026-04-07 | 25.71 | 26.92 | 1.27 | 4.95% | 25.51 | 26.92 | 33574 | 8903 | 8.78% |
| 2026-04-03 | 26.06 | 25.65 | -0.53 | -2.02% | 25.44 | 26.23 | 17700 | 4541 | 4.63% |
| 2026-04-02 | 26.40 | 26.18 | -0.35 | -1.32% | 25.95 | 26.55 | 18027 | 4734 | 4.71% |
| 2026-04-01 | 26.45 | 26.53 | 0.46 | 1.76% | 26.00 | 26.69 | 25372 | 6709 | 6.63% |
| 2026-03-31 | 27.39 | 26.07 | -1.31 | -4.78% | 26.04 | 27.53 | 42418 | 11245 | 11.09% |
| 2026-03-30 | 26.31 | 27.38 | 0.80 | 3.01% | 26.11 | 27.83 | 49618 | 13414 | 12.97% |
| 2026-03-27 | 25.50 | 26.58 | 0.69 | 2.67% | 25.41 | 26.76 | 31509 | 8320 | 8.24% |
| 2026-03-26 | 26.50 | 25.89 | -0.67 | -2.52% | 25.76 | 26.62 | 24547 | 6408 | 6.42% |
| 2026-03-25 | 26.20 | 26.56 | 0.43 | 1.65% | 25.99 | 26.60 | 30512 | 8037 | 7.98% |
| 2026-03-24 | 26.18 | 26.13 | 0.33 | 1.28% | 25.41 | 26.35 | 29276 | 7566 | 7.65% |
| 2026-03-23 | 26.98 | 25.80 | -1.55 | -5.67% | 25.50 | 26.98 | 43067 | 11339 | 11.26% |
| 2026-03-20 | 28.21 | 27.35 | -0.88 | -3.12% | 27.33 | 28.33 | 42120 | 11702 | 11.01% |
| 2026-03-19 | 29.49 | 28.23 | -1.61 | -5.40% | 28.02 | 29.66 | 48630 | 13927 | 12.71% |
| 2026-03-18 | 30.05 | 29.84 | -0.61 | -2.00% | 29.04 | 30.40 | 60463 | 17785 | 15.81% |
| 2026-03-17 | 30.06 | 30.45 | 0.18 | 0.59% | 29.84 | 31.29 | 60536 | 18429 | 15.83% |
| 2026-03-16 | 30.67 | 30.27 | -0.35 | -1.14% | 29.93 | 31.34 | 49051 | 14971 | 12.82% |