当前时间：2026-06-22 17:05:56 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 | 24.74 | 24.47 | -0.53 | -2.12% | 24.36 | 24.87 | 151250 | 37141 | 1.16% |
| 2026-06-18 | 25.40 | 25.00 | -0.66 | -2.57% | 24.24 | 25.62 | 224633 | 55804 | 1.73% |
| 2026-06-17 | 26.30 | 25.66 | -0.80 | -3.02% | 25.51 | 26.49 | 169131 | 43781 | 1.30% |
| 2026-06-16 | 27.00 | 26.46 | -0.63 | -2.33% | 25.82 | 27.05 | 275919 | 72703 | 2.12% |
| 2026-06-15 | 27.20 | 27.09 | -0.64 | -2.31% | 26.18 | 27.58 | 340393 | 91462 | 2.62% |
| 2026-06-12 | 27.57 | 27.73 | -0.25 | -0.89% | 26.40 | 27.92 | 402203 | 109357 | 3.09% |
| 2026-06-11 | 25.84 | 27.98 | 2.16 | 8.37% | 25.66 | 28.38 | 387620 | 106460 | 2.98% |
| 2026-06-10 | 25.15 | 25.82 | 0.44 | 1.73% | 24.80 | 26.67 | 176061 | 45203 | 1.35% |
| 2026-06-09 | 25.82 | 25.38 | -0.42 | -1.63% | 24.76 | 26.18 | 132860 | 33565 | 1.02% |
| 2026-06-08 | 24.98 | 25.80 | 0.35 | 1.38% | 24.89 | 26.34 | 183163 | 47328 | 1.41% |
| 2026-06-05 | 25.13 | 25.45 | 0.43 | 1.72% | 24.70 | 26.35 | 158497 | 40677 | 1.22% |
| 2026-06-04 | 25.50 | 25.02 | -0.04 | -0.16% | 24.90 | 25.85 | 110741 | 28023 | 0.85% |
| 2026-06-03 | 25.99 | 25.06 | -0.95 | -3.65% | 24.93 | 26.01 | 135317 | 34258 | 1.04% |
| 2026-06-02 | 26.92 | 26.01 | -0.13 | -0.50% | 25.60 | 27.82 | 166737 | 43730 | 1.28% |
| 2026-06-01 | 25.70 | 26.14 | 0.32 | 1.24% | 25.52 | 26.28 | 132204 | 34342 | 1.02% |
| 2026-05-29 | 26.10 | 25.82 | -0.27 | -1.03% | 25.60 | 26.97 | 143760 | 37564 | 1.11% |
| 2026-05-28 | 26.43 | 26.09 | -0.34 | -1.29% | 25.35 | 26.44 | 127153 | 32888 | 0.98% |
| 2026-05-27 | 26.50 | 26.43 | -0.37 | -1.38% | 26.09 | 26.90 | 125201 | 33063 | 0.96% |
| 2026-05-26 | 26.20 | 26.80 | 0.48 | 1.82% | 26.00 | 26.95 | 145155 | 38621 | 1.12% |
| 2026-05-25 | 24.90 | 26.32 | 1.40 | 5.62% | 24.83 | 26.50 | 181300 | 47079 | 1.39% |
| 2026-05-22 | 24.88 | 24.92 | -0.01 | -0.04% | 24.60 | 25.17 | 79933 | 19901 | 0.61% |
| 2026-05-21 | 24.55 | 24.93 | 0.21 | 0.85% | 24.55 | 25.55 | 118735 | 29920 | 0.91% |
| 2026-05-20 | 24.18 | 24.72 | 0.55 | 2.28% | 23.97 | 24.98 | 101134 | 24861 | 0.78% |
| 2026-05-19 | 24.40 | 24.17 | -0.43 | -1.75% | 24.06 | 24.59 | 96353 | 23349 | 0.74% |
| 2026-05-18 | 25.80 | 24.60 | -0.87 | -3.42% | 24.46 | 26.00 | 163371 | 40645 | 1.26% |
| 2026-05-15 | 25.28 | 25.47 | 0.40 | 1.60% | 25.24 | 26.14 | 160230 | 41072 | 1.23% |
| 2026-05-14 | 25.18 | 25.07 | -0.11 | -0.44% | 24.93 | 25.30 | 85166 | 21355 | 0.66% |
| 2026-05-13 | 25.00 | 25.18 | -0.06 | -0.24% | 24.83 | 25.33 | 82639 | 20728 | 0.64% |
| 2026-05-12 | 25.29 | 25.24 | -0.06 | -0.24% | 24.98 | 25.46 | 81078 | 20406 | 0.62% |
| 2026-05-11 | 24.96 | 25.30 | 0.38 | 1.52% | 24.73 | 25.64 | 129992 | 33000 | 1.00% |
| 2026-05-08 | 25.00 | 24.92 | -0.15 | -0.60% | 24.55 | 25.10 | 104590 | 26022 | 0.80% |
| 2026-05-07 | 25.33 | 25.07 | -0.24 | -0.95% | 24.77 | 25.76 | 163913 | 41083 | 1.26% |
| 2026-05-06 | 25.58 | 25.31 | -0.29 | -1.13% | 25.02 | 25.59 | 172912 | 43650 | 1.33% |
| 2026-04-30 | 25.05 | 25.60 | 0.54 | 2.15% | 24.80 | 25.86 | 181753 | 46206 | 1.40% |
| 2026-04-29 | 24.35 | 25.06 | 0.55 | 2.24% | 24.33 | 25.18 | 131912 | 32865 | 1.01% |
| 2026-04-28 | 24.36 | 24.51 | 0.04 | 0.16% | 24.36 | 24.88 | 101178 | 24928 | 0.78% |
| 2026-04-27 | 24.25 | 24.47 | 0.21 | 0.87% | 24.12 | 24.90 | 147723 | 36342 | 1.14% |
| 2026-04-24 | 24.20 | 24.26 | -0.08 | -0.33% | 24.17 | 24.55 | 105120 | 25650 | 0.81% |
| 2026-04-23 | 23.70 | 24.34 | 0.62 | 2.61% | 23.55 | 24.48 | 200026 | 48467 | 1.54% |
| 2026-04-22 | 23.00 | 23.72 | 0.64 | 2.77% | 22.91 | 23.74 | 147963 | 34786 | 1.14% |
| 2026-04-21 | 22.97 | 23.08 | 0.24 | 1.05% | 22.85 | 23.35 | 115722 | 26802 | 0.89% |
| 2026-04-20 | 22.81 | 22.84 | -0.08 | -0.35% | 22.68 | 22.97 | 82772 | 18886 | 0.64% |
| 2026-04-17 | 23.10 | 22.92 | -0.16 | -0.69% | 22.76 | 23.20 | 58280 | 13335 | 0.45% |
| 2026-04-16 | 23.06 | 23.08 | 0.01 | 0.04% | 22.89 | 23.25 | 87405 | 20182 | 0.67% |
| 2026-04-15 | 22.43 | 23.07 | 0.77 | 3.45% | 22.30 | 23.42 | 193868 | 44547 | 1.49% |
| 2026-04-14 | 22.66 | 22.30 | -0.16 | -0.71% | 22.02 | 22.68 | 154341 | 34315 | 1.19% |
| 2026-04-13 | 22.51 | 22.46 | -0.20 | -0.88% | 22.30 | 22.67 | 84561 | 19025 | 0.65% |
| 2026-04-10 | 22.60 | 22.66 | 0.15 | 0.67% | 22.46 | 22.92 | 88937 | 20213 | 0.68% |
| 2026-04-09 | 22.31 | 22.51 | 0.02 | 0.09% | 22.21 | 22.68 | 92206 | 20776 | 0.71% |
| 2026-04-08 | 22.49 | 22.49 | 0.34 | 1.53% | 22.27 | 22.60 | 138371 | 31058 | 1.06% |
| 2026-04-07 | 22.38 | 22.15 | -0.23 | -1.03% | 21.75 | 22.59 | 115239 | 25436 | 0.89% |
| 2026-04-03 | 22.88 | 22.38 | -0.49 | -2.14% | 22.29 | 23.00 | 69973 | 15751 | 0.54% |
| 2026-04-02 | 23.02 | 22.87 | -0.21 | -0.91% | 22.75 | 23.07 | 98345 | 22516 | 0.76% |
| 2026-04-01 | 22.40 | 23.08 | 0.72 | 3.22% | 22.36 | 23.15 | 228036 | 52275 | 1.75% |
| 2026-03-31 | 21.81 | 22.36 | 1.17 | 5.52% | 21.81 | 22.95 | 330693 | 74588 | 2.54% |
| 2026-03-30 | 21.10 | 21.19 | -0.17 | -0.80% | 20.80 | 21.25 | 108470 | 22789 | 0.83% |
| 2026-03-27 | 21.41 | 21.36 | -0.25 | -1.16% | 20.97 | 21.69 | 111058 | 23713 | 0.85% |
| 2026-03-26 | 22.25 | 21.61 | -0.66 | -2.96% | 21.58 | 22.30 | 82152 | 17938 | 0.63% |
| 2026-03-25 | 21.83 | 22.27 | 0.47 | 2.16% | 21.75 | 22.36 | 75284 | 16731 | 0.58% |
| 2026-03-24 | 21.46 | 21.80 | 0.55 | 2.59% | 21.20 | 21.93 | 109313 | 23569 | 0.84% |
| 2026-03-23 | 21.65 | 21.25 | -0.75 | -3.41% | 21.12 | 21.73 | 118753 | 25379 | 0.91% |
| 2026-03-20 | 22.45 | 22.00 | -0.35 | -1.57% | 22.00 | 22.45 | 84293 | 18702 | 0.65% |
| 2026-03-19 | 22.51 | 22.35 | -0.41 | -1.80% | 22.25 | 22.64 | 69971 | 15676 | 0.54% |
| 2026-03-18 | 22.77 | 22.76 | 0.00 | 0.00% | 22.47 | 22.84 | 86542 | 19643 | 0.67% |
| 2026-03-17 | 22.40 | 22.76 | 0.43 | 1.93% | 22.30 | 23.10 | 212505 | 48556 | 1.63% |
| 2026-03-16 | 22.35 | 22.33 | 0.01 | 0.04% | 22.08 | 22.38 | 69115 | 15365 | 0.53% |