当前时间：2026-06-22 16:51:56 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 | 22.19 | 22.25 | 0.02 | 0.09% | 21.51 | 22.28 | 24381 | 5333 | 5.91% |
| 2026-06-18 | 22.67 | 22.23 | -0.51 | -2.24% | 22.00 | 22.72 | 23629 | 5258 | 5.73% |
| 2026-06-17 | 23.00 | 22.74 | -0.26 | -1.13% | 22.72 | 23.15 | 20298 | 4650 | 4.92% |
| 2026-06-16 | 22.81 | 23.00 | 0.19 | 0.83% | 22.43 | 23.05 | 21683 | 4944 | 5.26% |
| 2026-06-15 | 22.61 | 22.81 | 0.19 | 0.84% | 22.60 | 23.09 | 23872 | 5454 | 5.79% |
| 2026-06-12 | 22.64 | 22.62 | 0.11 | 0.49% | 22.37 | 23.13 | 28183 | 6386 | 6.83% |
| 2026-06-11 | 22.43 | 22.51 | 0.01 | 0.04% | 21.98 | 22.96 | 28136 | 6304 | 6.82% |
| 2026-06-10 | 22.88 | 22.50 | -0.70 | -3.02% | 22.25 | 23.16 | 24117 | 5445 | 5.85% |
| 2026-06-09 | 23.70 | 23.20 | -0.48 | -2.03% | 22.62 | 24.00 | 30809 | 7109 | 7.47% |
| 2026-06-08 | 23.70 | 23.68 | -0.82 | -3.35% | 23.38 | 24.30 | 25641 | 6115 | 6.22% |
| 2026-06-05 | 24.08 | 24.50 | 0.31 | 1.28% | 23.52 | 24.75 | 44664 | 10757 | 10.83% |
| 2026-06-04 | 24.98 | 24.19 | -1.23 | -4.84% | 23.46 | 25.48 | 94935 | 23212 | 23.02% |
| 2026-06-03 | 23.91 | 25.42 | 0.14 | 0.55% | 22.84 | 26.00 | 83305 | 20717 | 20.20% |
| 2026-06-02 | 26.93 | 25.28 | -2.81 | -10.00% | 25.28 | 27.64 | 45063 | 11697 | 10.93% |
| 2026-06-01 | 27.89 | 28.09 | -0.08 | -0.28% | 27.84 | 28.94 | 116768 | 33152 | 28.31% |
| 2026-05-29 | 25.94 | 28.17 | 1.72 | 6.50% | 25.94 | 28.30 | 105697 | 29109 | 25.63% |
| 2026-05-28 | 26.21 | 26.45 | -0.07 | -0.26% | 25.00 | 27.20 | 83017 | 21652 | 20.13% |
| 2026-05-27 | 25.64 | 26.52 | 0.81 | 3.15% | 25.04 | 26.91 | 79323 | 20512 | 19.23% |
| 2026-05-26 | 25.63 | 25.71 | 0.09 | 0.35% | 24.62 | 25.78 | 49130 | 12457 | 11.91% |
| 2026-05-25 | 25.51 | 25.62 | 0.11 | 0.43% | 24.83 | 25.75 | 45575 | 11564 | 11.05% |
| 2026-05-22 | 25.30 | 25.51 | 0.11 | 0.43% | 24.45 | 25.90 | 62454 | 15882 | 15.14% |
| 2026-05-21 | 24.10 | 25.40 | 1.23 | 5.09% | 23.98 | 25.92 | 64262 | 16234 | 15.58% |
| 2026-05-20 | 23.36 | 24.17 | 0.81 | 3.47% | 23.28 | 24.29 | 29317 | 7047 | 7.11% |
| 2026-05-19 | 24.55 | 24.06 | -0.44 | -1.80% | 23.94 | 24.67 | 18463 | 4474 | 4.48% |
| 2026-05-18 | 24.66 | 24.50 | -0.16 | -0.65% | 24.38 | 24.69 | 19007 | 4654 | 4.61% |
| 2026-05-15 | 24.93 | 24.66 | -0.04 | -0.16% | 24.48 | 24.93 | 13510 | 3332 | 3.28% |
| 2026-05-14 | 24.88 | 24.70 | -0.20 | -0.80% | 24.60 | 25.00 | 15736 | 3898 | 3.82% |
| 2026-05-13 | 24.75 | 24.90 | 0.06 | 0.24% | 24.61 | 24.97 | 17263 | 4280 | 4.19% |
| 2026-05-12 | 24.88 | 24.84 | -0.11 | -0.44% | 24.62 | 25.15 | 17543 | 4353 | 4.25% |
| 2026-05-11 | 25.18 | 24.95 | -0.21 | -0.83% | 24.84 | 25.20 | 22508 | 5621 | 5.46% |
| 2026-05-08 | 24.45 | 25.16 | 0.66 | 2.69% | 24.40 | 25.29 | 26029 | 6510 | 6.31% |
| 2026-05-07 | 24.35 | 24.50 | 0.30 | 1.24% | 24.12 | 24.66 | 19644 | 4800 | 4.76% |
| 2026-05-06 | 23.54 | 24.20 | 0.66 | 2.80% | 23.54 | 24.36 | 27515 | 6628 | 6.67% |
| 2026-04-30 | 23.82 | 23.54 | -0.21 | -0.88% | 23.38 | 23.83 | 13255 | 3123 | 3.21% |
| 2026-04-29 | 23.45 | 23.75 | 0.48 | 2.06% | 23.22 | 23.85 | 20116 | 4752 | 4.88% |
| 2026-04-28 | 23.40 | 23.27 | -0.28 | -1.19% | 23.11 | 23.57 | 18747 | 4377 | 4.55% |
| 2026-04-27 | 23.67 | 23.55 | -0.09 | -0.38% | 23.31 | 23.71 | 18625 | 4382 | 4.52% |
| 2026-04-24 | 23.53 | 23.64 | 0.03 | 0.13% | 23.35 | 23.85 | 26642 | 6278 | 6.46% |
| 2026-04-23 | 23.47 | 23.61 | 0.11 | 0.47% | 23.30 | 23.72 | 19343 | 4549 | 4.69% |
| 2026-04-22 | 23.16 | 23.50 | 0.34 | 1.47% | 22.88 | 23.55 | 19662 | 4569 | 4.77% |
| 2026-04-21 | 22.98 | 23.16 | 0.17 | 0.74% | 22.80 | 23.29 | 17174 | 3959 | 4.16% |
| 2026-04-20 | 22.76 | 22.99 | 0.24 | 1.05% | 22.62 | 23.02 | 16294 | 3715 | 3.95% |
| 2026-04-17 | 22.69 | 22.75 | -0.04 | -0.18% | 22.66 | 22.87 | 12524 | 2851 | 3.04% |
| 2026-04-16 | 22.75 | 22.79 | 0.03 | 0.13% | 22.48 | 22.85 | 12793 | 2902 | 3.10% |
| 2026-04-15 | 22.69 | 22.76 | 0.17 | 0.75% | 22.61 | 22.93 | 15262 | 3472 | 3.70% |
| 2026-04-14 | 22.64 | 22.59 | 0.10 | 0.44% | 22.39 | 22.69 | 12144 | 2737 | 2.94% |
| 2026-04-13 | 22.52 | 22.49 | -0.07 | -0.31% | 22.27 | 22.64 | 12612 | 2831 | 3.06% |
| 2026-04-10 | 22.57 | 22.56 | 0.09 | 0.40% | 22.46 | 22.88 | 17825 | 4042 | 4.32% |
| 2026-04-09 | 22.46 | 22.47 | 0.01 | 0.04% | 22.32 | 22.63 | 12950 | 2910 | 3.14% |
| 2026-04-08 | 22.19 | 22.46 | 0.52 | 2.37% | 22.00 | 22.48 | 17888 | 3999 | 4.34% |
| 2026-04-07 | 21.71 | 21.94 | 0.09 | 0.41% | 21.59 | 22.11 | 12595 | 2761 | 3.05% |
| 2026-04-03 | 21.97 | 21.85 | -0.21 | -0.95% | 21.58 | 22.19 | 14749 | 3215 | 3.58% |
| 2026-04-02 | 21.94 | 22.06 | 0.08 | 0.36% | 21.77 | 22.33 | 14845 | 3265 | 3.60% |
| 2026-04-01 | 21.95 | 21.98 | 0.28 | 1.29% | 21.65 | 22.10 | 21142 | 4621 | 5.13% |
| 2026-03-31 | 21.13 | 21.70 | 0.57 | 2.70% | 21.13 | 21.97 | 29804 | 6481 | 7.23% |
| 2026-03-30 | 20.67 | 21.13 | 0.57 | 2.77% | 20.47 | 21.29 | 21798 | 4560 | 5.29% |
| 2026-03-27 | 20.30 | 20.56 | 0.16 | 0.78% | 20.16 | 20.63 | 11149 | 2281 | 2.70% |
| 2026-03-26 | 20.38 | 20.40 | 0.02 | 0.10% | 20.12 | 20.60 | 12907 | 2623 | 3.13% |
| 2026-03-25 | 20.11 | 20.38 | 0.23 | 1.14% | 19.81 | 20.38 | 13925 | 2824 | 3.38% |
| 2026-03-24 | 19.63 | 20.15 | 0.66 | 3.39% | 19.59 | 20.52 | 19797 | 3936 | 4.80% |
| 2026-03-23 | 21.08 | 19.49 | -1.99 | -9.26% | 19.34 | 21.36 | 42080 | 8494 | 10.20% |
| 2026-03-20 | 22.60 | 21.48 | -1.32 | -5.79% | 21.30 | 23.08 | 38364 | 8432 | 9.30% |
| 2026-03-19 | 22.64 | 22.80 | 0.05 | 0.22% | 22.44 | 22.98 | 16556 | 3758 | 4.01% |
| 2026-03-18 | 22.26 | 22.75 | 0.49 | 2.20% | 22.05 | 22.75 | 13919 | 3109 | 3.37% |
| 2026-03-17 | 22.64 | 22.26 | -0.38 | -1.68% | 22.26 | 22.73 | 9599 | 2159 | 2.33% |
| 2026-03-16 | 22.76 | 22.64 | 0.01 | 0.04% | 22.41 | 22.76 | 12899 | 2910 | 3.13% |