当前时间：2026-06-21 07:45:35 星期日休市中
| 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 | 22.48 | 22.25 | -0.25 | -1.11% | 22.24 | 22.71 | 226636 | 50766 | 1.20% |
| 2026-06-17 | 22.57 | 22.50 | -0.08 | -0.35% | 22.20 | 22.57 | 219327 | 49137 | 1.16% |
| 2026-06-16 | 22.50 | 22.58 | -0.06 | -0.27% | 22.35 | 22.82 | 266680 | 60217 | 1.41% |
| 2026-06-15 | 22.09 | 22.64 | 0.93 | 4.28% | 21.97 | 23.23 | 450181 | 101690 | 2.38% |
| 2026-06-12 | 21.35 | 21.71 | 0.69 | 3.28% | 21.11 | 22.06 | 323462 | 69954 | 1.71% |
| 2026-06-11 | 21.60 | 21.02 | -0.77 | -3.53% | 20.91 | 21.70 | 289221 | 61103 | 1.53% |
| 2026-06-10 | 22.04 | 21.79 | -0.48 | -2.16% | 21.58 | 22.20 | 218917 | 47875 | 1.16% |
| 2026-06-09 | 22.26 | 22.27 | 0.21 | 0.95% | 21.86 | 22.29 | 197043 | 43625 | 1.04% |
| 2026-06-08 | 22.68 | 22.26 | -0.89 | -3.84% | 21.99 | 23.15 | 309366 | 69681 | 1.63% |
| 2026-06-05 | 23.60 | 23.15 | -0.41 | -1.74% | 23.15 | 23.74 | 247056 | 57938 | 1.30% |
| 2026-06-04 | 24.19 | 23.56 | -0.73 | -3.01% | 23.42 | 24.24 | 306308 | 72732 | 1.62% |
| 2026-06-03 | 24.39 | 24.29 | -0.09 | -0.37% | 24.02 | 24.86 | 281567 | 68866 | 1.49% |
| 2026-06-02 | 24.74 | 24.38 | -0.27 | -1.10% | 24.11 | 24.85 | 253478 | 61770 | 1.34% |
| 2026-06-01 | 24.03 | 24.65 | 0.38 | 1.57% | 24.03 | 25.18 | 327986 | 81116 | 1.73% |
| 2026-05-29 | 24.93 | 24.27 | -0.55 | -2.22% | 24.25 | 25.17 | 321856 | 79475 | 1.70% |
| 2026-05-28 | 25.36 | 24.82 | -0.51 | -2.01% | 24.00 | 25.42 | 460475 | 112942 | 2.43% |
| 2026-05-27 | 25.81 | 25.33 | -0.67 | -2.58% | 25.25 | 26.16 | 293986 | 75344 | 1.55% |
| 2026-05-26 | 26.00 | 26.00 | -0.15 | -0.57% | 25.39 | 26.34 | 317715 | 82146 | 1.68% |
| 2026-05-25 | 25.75 | 26.15 | 0.32 | 1.24% | 25.72 | 26.37 | 265192 | 69053 | 1.40% |
| 2026-05-22 | 26.26 | 25.83 | -0.34 | -1.30% | 25.55 | 26.43 | 333789 | 86102 | 1.76% |
| 2026-05-21 | 26.60 | 26.17 | -0.23 | -0.87% | 26.07 | 27.49 | 417613 | 112326 | 2.21% |
| 2026-05-20 | 26.70 | 26.40 | -0.50 | -1.86% | 26.33 | 26.72 | 199733 | 52900 | 1.05% |
| 2026-05-19 | 26.65 | 26.90 | 0.24 | 0.90% | 26.30 | 26.92 | 262398 | 69849 | 1.39% |
| 2026-05-18 | 25.85 | 26.66 | 0.55 | 2.11% | 25.80 | 27.00 | 291823 | 77254 | 1.54% |
| 2026-05-15 | 26.73 | 26.11 | -0.64 | -2.39% | 26.05 | 26.92 | 334543 | 88465 | 1.77% |
| 2026-05-14 | 27.62 | 26.75 | -0.60 | -2.19% | 26.72 | 27.75 | 334981 | 91088 | 1.77% |
| 2026-05-13 | 27.21 | 27.35 | -0.05 | -0.18% | 26.89 | 27.38 | 295989 | 80379 | 1.56% |
| 2026-05-12 | 27.89 | 27.40 | -0.61 | -2.18% | 27.34 | 27.92 | 328100 | 90525 | 1.73% |
| 2026-05-11 | 27.61 | 28.01 | 0.35 | 1.27% | 27.37 | 28.08 | 441839 | 122573 | 2.33% |
| 2026-05-08 | 27.40 | 27.66 | 0.20 | 0.73% | 27.25 | 27.96 | 337263 | 93337 | 1.78% |
| 2026-05-07 | 27.68 | 27.46 | 0.07 | 0.26% | 27.20 | 27.69 | 315982 | 86374 | 1.67% |
| 2026-05-06 | 26.98 | 27.39 | 0.60 | 2.24% | 26.90 | 27.65 | 480628 | 131594 | 2.54% |
| 2026-04-30 | 26.55 | 26.79 | 0.65 | 2.49% | 26.54 | 27.44 | 478333 | 128872 | 2.53% |
| 2026-04-29 | 26.15 | 26.14 | 0.00 | 0.00% | 25.90 | 26.25 | 205067 | 53542 | 1.08% |
| 2026-04-28 | 26.34 | 26.14 | -0.36 | -1.36% | 26.04 | 26.73 | 210049 | 55317 | 1.11% |
| 2026-04-27 | 26.22 | 26.50 | 0.30 | 1.15% | 26.07 | 26.62 | 199812 | 52843 | 1.06% |
| 2026-04-24 | 26.26 | 26.20 | -0.26 | -0.98% | 25.81 | 26.40 | 199529 | 52046 | 1.05% |
| 2026-04-23 | 26.80 | 26.46 | -0.39 | -1.45% | 26.34 | 26.95 | 206261 | 54794 | 1.09% |
| 2026-04-22 | 26.27 | 26.85 | 0.43 | 1.63% | 26.03 | 26.98 | 294692 | 78802 | 1.56% |
| 2026-04-21 | 26.61 | 26.42 | -0.29 | -1.09% | 26.22 | 26.62 | 179234 | 47219 | 0.95% |
| 2026-04-20 | 26.80 | 26.71 | 0.08 | 0.30% | 26.57 | 26.90 | 214626 | 57398 | 1.13% |
| 2026-04-17 | 26.55 | 26.63 | -0.09 | -0.34% | 26.27 | 26.77 | 203804 | 54041 | 1.08% |
| 2026-04-16 | 26.62 | 26.72 | 0.30 | 1.14% | 26.51 | 26.76 | 205363 | 54734 | 1.08% |
| 2026-04-15 | 26.98 | 26.42 | -0.51 | -1.89% | 26.38 | 27.05 | 217946 | 58151 | 1.15% |
| 2026-04-14 | 26.95 | 26.93 | 0.24 | 0.90% | 26.51 | 27.02 | 253012 | 67737 | 1.34% |
| 2026-04-13 | 26.50 | 26.69 | -0.20 | -0.74% | 26.44 | 26.84 | 224703 | 59930 | 1.19% |
| 2026-04-10 | 26.01 | 26.89 | 0.92 | 3.54% | 26.01 | 27.15 | 445016 | 119229 | 2.35% |
| 2026-04-09 | 26.24 | 25.97 | -0.50 | -1.89% | 25.83 | 26.24 | 208122 | 54029 | 1.10% |
| 2026-04-08 | 25.82 | 26.47 | 1.11 | 4.38% | 25.82 | 26.47 | 320508 | 83886 | 1.69% |
| 2026-04-07 | 25.37 | 25.36 | 0.16 | 0.63% | 25.30 | 25.69 | 131285 | 33450 | 0.69% |
| 2026-04-03 | 25.63 | 25.20 | -0.16 | -0.63% | 25.16 | 25.68 | 120458 | 30552 | 0.64% |
| 2026-04-02 | 25.71 | 25.36 | -0.49 | -1.90% | 25.25 | 25.72 | 140103 | 35665 | 0.74% |
| 2026-04-01 | 25.88 | 25.85 | 0.32 | 1.25% | 25.67 | 25.97 | 169265 | 43704 | 0.89% |
| 2026-03-31 | 25.68 | 25.53 | -0.06 | -0.23% | 25.52 | 25.96 | 170442 | 43866 | 0.90% |
| 2026-03-30 | 25.04 | 25.59 | 0.16 | 0.63% | 24.98 | 25.60 | 191501 | 48468 | 1.01% |
| 2026-03-27 | 24.65 | 25.43 | 0.45 | 1.80% | 24.56 | 25.48 | 183516 | 46170 | 0.97% |
| 2026-03-26 | 25.70 | 24.98 | -0.82 | -3.18% | 24.97 | 25.72 | 197816 | 50029 | 1.04% |
| 2026-03-25 | 25.42 | 25.80 | 0.37 | 1.45% | 25.41 | 25.95 | 202382 | 52118 | 1.07% |
| 2026-03-24 | 25.57 | 25.43 | 0.39 | 1.56% | 25.05 | 25.68 | 201121 | 50857 | 1.06% |
| 2026-03-23 | 25.55 | 25.04 | -1.06 | -4.06% | 24.88 | 25.87 | 339989 | 86208 | 1.79% |
| 2026-03-20 | 27.20 | 26.10 | -1.06 | -3.90% | 26.10 | 27.29 | 320515 | 85081 | 1.69% |
| 2026-03-19 | 27.14 | 27.16 | -0.36 | -1.31% | 27.08 | 27.45 | 196397 | 53427 | 1.04% |
| 2026-03-18 | 27.45 | 27.52 | -0.04 | -0.15% | 27.19 | 27.63 | 197874 | 54192 | 1.04% |
| 2026-03-17 | 27.76 | 27.56 | 0.20 | 0.73% | 27.54 | 28.17 | 351205 | 97829 | 1.85% |
| 2026-03-16 | 27.11 | 27.36 | 0.07 | 0.26% | 27.02 | 27.46 | 204830 | 55766 | 1.08% |
| 2026-03-13 | 27.61 | 27.29 | -0.56 | -2.01% | 27.22 | 27.69 | 228477 | 62679 | 1.21% |