当前时间：2026-06-22 16:22:39 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 | 23.21 | 23.32 | -0.12 | -0.51% | 23.09 | 23.76 | 1191248 | 278527 | 2.36% |
| 2026-06-17 | 24.11 | 23.44 | -0.67 | -2.78% | 23.27 | 24.11 | 1387309 | 326767 | 2.75% |
| 2026-06-16 | 23.90 | 24.11 | 0.30 | 1.26% | 23.60 | 24.40 | 1517678 | 365861 | 3.00% |
| 2026-06-15 | 23.48 | 23.81 | 0.78 | 3.39% | 23.30 | 23.96 | 1447673 | 344003 | 2.87% |
| 2026-06-12 | 22.92 | 23.03 | 0.28 | 1.23% | 22.70 | 23.39 | 1362250 | 313961 | 2.70% |
| 2026-06-11 | 22.31 | 22.75 | 0.09 | 0.40% | 22.27 | 22.94 | 1010533 | 228759 | 2.00% |
| 2026-06-10 | 23.09 | 22.66 | -0.85 | -3.62% | 22.43 | 23.09 | 1422564 | 322779 | 2.82% |
| 2026-06-09 | 24.00 | 23.51 | -0.43 | -1.80% | 22.96 | 24.13 | 1576877 | 367318 | 3.12% |
| 2026-06-08 | 25.18 | 23.94 | -1.77 | -6.88% | 23.67 | 25.33 | 1746610 | 427447 | 3.46% |
| 2026-06-05 | 25.62 | 25.71 | 0.06 | 0.23% | 25.21 | 25.85 | 1162301 | 296368 | 2.30% |
| 2026-06-04 | 25.90 | 25.65 | -0.58 | -2.21% | 25.60 | 25.99 | 1035318 | 266334 | 2.05% |
| 2026-06-03 | 25.98 | 26.23 | 0.11 | 0.42% | 25.60 | 26.44 | 1402722 | 364066 | 2.78% |
| 2026-06-02 | 26.49 | 26.12 | -0.34 | -1.28% | 25.71 | 26.50 | 1263216 | 328423 | 2.50% |
| 2026-06-01 | 25.66 | 26.46 | 1.11 | 4.38% | 25.65 | 26.56 | 1884611 | 494738 | 3.73% |
| 2026-05-29 | 25.92 | 25.35 | -0.56 | -2.16% | 25.23 | 26.00 | 1254376 | 319760 | 2.48% |
| 2026-05-28 | 26.10 | 25.91 | -0.15 | -0.58% | 25.46 | 26.27 | 1233981 | 318106 | 2.44% |
| 2026-05-27 | 26.04 | 26.06 | 0.03 | 0.12% | 25.93 | 26.59 | 1289128 | 338394 | 2.55% |
| 2026-05-26 | 26.30 | 26.03 | -0.53 | -2.00% | 25.87 | 26.31 | 1153233 | 299710 | 2.28% |
| 2026-05-25 | 26.44 | 26.56 | 0.54 | 2.08% | 26.31 | 26.99 | 1287850 | 342347 | 2.55% |
| 2026-05-22 | 25.90 | 26.02 | 0.11 | 0.42% | 25.77 | 26.04 | 917016 | 237843 | 1.81% |
| 2026-05-21 | 26.69 | 25.91 | -0.78 | -2.92% | 25.85 | 26.79 | 1611905 | 423771 | 3.19% |
| 2026-05-20 | 27.12 | 26.69 | -0.53 | -1.95% | 26.60 | 27.12 | 1089141 | 291239 | 2.16% |
| 2026-05-19 | 26.79 | 27.22 | 0.46 | 1.72% | 26.56 | 27.37 | 1316986 | 356237 | 2.61% |
| 2026-05-18 | 26.63 | 26.76 | -0.16 | -0.59% | 26.50 | 27.08 | 1252201 | 335232 | 2.48% |
| 2026-05-15 | 27.70 | 26.92 | -0.84 | -3.03% | 26.81 | 27.92 | 2001183 | 542192 | 3.96% |
| 2026-05-14 | 29.13 | 27.76 | -1.37 | -4.70% | 27.75 | 29.19 | 2533958 | 717811 | 5.01% |
| 2026-05-13 | 28.96 | 29.13 | 0.19 | 0.66% | 28.54 | 29.67 | 3607316 | 1051393 | 7.14% |
| 2026-05-12 | 27.98 | 28.94 | 0.96 | 3.43% | 27.80 | 29.29 | 3528510 | 1012948 | 6.98% |
| 2026-05-11 | 27.32 | 27.98 | 0.78 | 2.87% | 27.32 | 28.28 | 2534254 | 708638 | 5.02% |
| 2026-05-08 | 27.60 | 27.20 | -0.60 | -2.16% | 27.00 | 27.61 | 1688416 | 459815 | 3.34% |
| 2026-05-07 | 27.85 | 27.80 | 0.02 | 0.07% | 27.51 | 28.03 | 1701848 | 471721 | 3.37% |
| 2026-05-06 | 26.90 | 27.78 | 0.96 | 3.58% | 26.89 | 27.96 | 2150002 | 593028 | 4.26% |
| 2026-04-30 | 27.22 | 26.82 | -0.43 | -1.58% | 26.75 | 27.22 | 1192612 | 320079 | 2.36% |
| 2026-04-29 | 26.85 | 27.25 | 0.41 | 1.53% | 26.48 | 27.30 | 1290572 | 348938 | 2.55% |
| 2026-04-28 | 26.45 | 26.84 | 0.32 | 1.21% | 26.14 | 27.20 | 1450330 | 385683 | 2.87% |
| 2026-04-27 | 26.92 | 26.52 | -0.44 | -1.63% | 26.50 | 26.94 | 1175548 | 313447 | 2.33% |
| 2026-04-24 | 27.50 | 26.96 | -0.72 | -2.60% | 26.86 | 27.51 | 1397849 | 378269 | 2.77% |
| 2026-04-23 | 27.60 | 27.68 | 0.19 | 0.69% | 27.35 | 28.27 | 1929719 | 536616 | 3.82% |
| 2026-04-22 | 27.42 | 27.49 | -0.06 | -0.22% | 27.33 | 27.67 | 1213232 | 333140 | 2.40% |
| 2026-04-21 | 27.90 | 27.55 | -0.34 | -1.22% | 27.37 | 27.93 | 1152733 | 317471 | 2.28% |
| 2026-04-20 | 27.34 | 27.89 | 0.57 | 2.09% | 26.81 | 28.00 | 2168589 | 593831 | 4.29% |
| 2026-04-17 | 27.80 | 27.32 | -0.63 | -2.25% | 27.30 | 27.80 | 1584672 | 434592 | 3.14% |
| 2026-04-16 | 27.75 | 27.95 | -0.27 | -0.96% | 27.11 | 27.96 | 2185682 | 601310 | 4.33% |
| 2026-04-15 | 27.75 | 28.22 | 0.74 | 2.69% | 27.56 | 28.54 | 2620886 | 737602 | 5.19% |
| 2026-04-14 | 27.26 | 27.48 | 0.56 | 2.08% | 26.93 | 27.56 | 1610633 | 439420 | 3.19% |
| 2026-04-13 | 26.74 | 26.92 | -0.17 | -0.63% | 26.43 | 26.99 | 1306209 | 348832 | 2.59% |
| 2026-04-10 | 26.99 | 27.09 | 0.36 | 1.35% | 26.80 | 27.35 | 1525840 | 414052 | 3.02% |
| 2026-04-09 | 26.60 | 26.73 | -0.19 | -0.71% | 26.20 | 27.04 | 1268927 | 337604 | 2.51% |
| 2026-04-08 | 26.00 | 26.92 | 1.57 | 6.19% | 26.00 | 26.98 | 1840496 | 489032 | 3.64% |
| 2026-04-07 | 25.50 | 25.35 | -0.15 | -0.59% | 25.22 | 25.72 | 962599 | 244551 | 1.91% |
| 2026-04-03 | 26.21 | 25.50 | -0.67 | -2.56% | 25.39 | 26.32 | 1448389 | 372235 | 2.87% |
| 2026-04-02 | 26.82 | 26.17 | -0.61 | -2.28% | 26.06 | 27.37 | 1440730 | 383922 | 2.85% |
| 2026-04-01 | 26.98 | 26.78 | 0.28 | 1.06% | 26.50 | 27.08 | 1289577 | 344725 | 2.55% |
| 2026-03-31 | 27.77 | 26.50 | -1.27 | -4.57% | 26.50 | 27.96 | 1912456 | 518385 | 3.78% |
| 2026-03-30 | 27.84 | 27.77 | -0.48 | -1.70% | 27.52 | 28.07 | 1119368 | 310493 | 2.22% |
| 2026-03-27 | 27.80 | 28.25 | -0.07 | -0.25% | 27.70 | 28.45 | 980034 | 276104 | 1.94% |
| 2026-03-26 | 29.00 | 28.32 | -0.76 | -2.61% | 28.16 | 29.00 | 1378376 | 393029 | 2.73% |
| 2026-03-25 | 28.67 | 29.08 | 0.57 | 2.00% | 28.67 | 29.26 | 1979831 | 573789 | 3.92% |
| 2026-03-24 | 28.50 | 28.51 | 0.36 | 1.28% | 27.60 | 28.60 | 1944928 | 548184 | 3.85% |
| 2026-03-23 | 27.66 | 28.15 | 0.14 | 0.50% | 27.33 | 28.97 | 2727334 | 770166 | 5.40% |
| 2026-03-20 | 28.17 | 28.01 | -0.13 | -0.46% | 28.00 | 28.63 | 1666292 | 471000 | 3.30% |
| 2026-03-19 | 28.60 | 28.14 | -0.97 | -3.33% | 28.00 | 28.86 | 1818975 | 516668 | 3.60% |
| 2026-03-18 | 28.70 | 29.11 | 0.52 | 1.82% | 28.29 | 29.17 | 1787566 | 514298 | 3.54% |
| 2026-03-17 | 29.45 | 28.59 | -0.71 | -2.42% | 28.58 | 29.78 | 1915340 | 558551 | 3.79% |
| 2026-03-16 | 30.32 | 29.30 | -1.02 | -3.36% | 28.96 | 30.45 | 2294136 | 675451 | 4.54% |