当前时间：2026-06-22 15:55:47 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 | 22.68 | 22.42 | -0.18 | -0.80% | 22.12 | 22.92 | 138961 | 31195 | 3.01% |
| 2026-06-17 | 22.74 | 22.60 | -0.32 | -1.40% | 22.30 | 22.84 | 172024 | 38772 | 3.72% |
| 2026-06-16 | 23.43 | 22.92 | -0.52 | -2.22% | 22.87 | 23.43 | 190598 | 43954 | 4.12% |
| 2026-06-15 | 23.94 | 23.44 | -1.40 | -5.64% | 23.37 | 24.47 | 229120 | 54397 | 4.96% |
| 2026-06-12 | 23.36 | 24.84 | 0.57 | 2.35% | 23.08 | 24.92 | 242977 | 59013 | 5.26% |
| 2026-06-11 | 24.71 | 24.27 | 0.42 | 1.76% | 23.94 | 24.79 | 200330 | 48510 | 4.33% |
| 2026-06-10 | 23.96 | 23.85 | -0.27 | -1.12% | 23.71 | 24.50 | 213276 | 51221 | 4.61% |
| 2026-06-09 | 24.88 | 24.12 | -1.84 | -7.09% | 23.53 | 25.06 | 340328 | 82138 | 7.36% |
| 2026-06-08 | 25.67 | 25.96 | 0.57 | 2.24% | 25.57 | 26.49 | 264312 | 68745 | 5.72% |
| 2026-06-05 | 25.46 | 25.39 | -0.31 | -1.21% | 25.13 | 25.90 | 116978 | 29855 | 2.53% |
| 2026-06-04 | 26.10 | 25.70 | -1.15 | -4.28% | 25.16 | 26.50 | 190969 | 49070 | 4.13% |
| 2026-06-03 | 25.81 | 26.85 | 1.26 | 4.92% | 25.38 | 27.28 | 218301 | 57253 | 4.72% |
| 2026-06-02 | 26.50 | 25.73 | -0.56 | -2.13% | 25.65 | 26.68 | 150069 | 39154 | 3.25% |
| 2026-06-01 | 26.10 | 26.29 | 0.34 | 1.31% | 26.01 | 26.43 | 139625 | 36640 | 3.02% |
| 2026-05-29 | 25.85 | 25.95 | -0.26 | -0.99% | 25.54 | 26.34 | 149200 | 38615 | 3.23% |
| 2026-05-28 | 25.20 | 26.21 | 1.00 | 3.97% | 25.11 | 26.69 | 226795 | 58938 | 4.91% |
| 2026-05-27 | 26.05 | 25.21 | -1.21 | -4.58% | 24.95 | 26.30 | 198391 | 50262 | 4.29% |
| 2026-05-26 | 27.03 | 26.42 | -0.30 | -1.12% | 26.05 | 27.08 | 134823 | 35509 | 2.92% |
| 2026-05-25 | 27.00 | 26.72 | -1.61 | -5.68% | 26.56 | 27.40 | 215097 | 57994 | 4.65% |
| 2026-05-22 | 28.46 | 28.33 | -0.19 | -0.67% | 27.83 | 28.47 | 140298 | 39486 | 3.03% |
| 2026-05-21 | 28.70 | 28.52 | -1.46 | -4.87% | 28.43 | 29.30 | 179434 | 51811 | 3.88% |
| 2026-05-20 | 29.34 | 29.98 | 0.64 | 2.18% | 29.33 | 30.29 | 188448 | 56431 | 4.08% |
| 2026-05-19 | 29.68 | 29.34 | -0.91 | -3.01% | 28.95 | 29.98 | 165111 | 48379 | 3.57% |
| 2026-05-18 | 29.60 | 30.25 | 1.30 | 4.49% | 29.31 | 30.50 | 263554 | 78918 | 5.70% |
| 2026-05-15 | 28.62 | 28.95 | 0.17 | 0.59% | 28.42 | 29.23 | 163416 | 47105 | 3.53% |
| 2026-05-14 | 28.85 | 28.78 | -0.21 | -0.72% | 28.50 | 29.08 | 127097 | 36609 | 2.75% |
| 2026-05-13 | 29.11 | 28.99 | -0.01 | -0.03% | 28.82 | 29.42 | 119704 | 34851 | 2.59% |
| 2026-05-12 | 29.15 | 29.00 | -0.15 | -0.51% | 28.71 | 29.28 | 127476 | 36875 | 2.76% |
| 2026-05-11 | 29.51 | 29.15 | -0.01 | -0.03% | 29.10 | 29.72 | 176369 | 51727 | 3.81% |
| 2026-05-08 | 29.48 | 29.16 | -0.05 | -0.17% | 29.13 | 29.73 | 185395 | 54437 | 4.01% |
| 2026-05-07 | 30.58 | 29.21 | -1.82 | -5.87% | 29.06 | 30.58 | 305002 | 90055 | 6.60% |
| 2026-05-06 | 32.53 | 31.03 | -2.63 | -7.81% | 30.91 | 32.53 | 330377 | 103664 | 7.15% |
| 2026-04-30 | 34.60 | 33.66 | -0.94 | -2.72% | 33.50 | 35.20 | 291844 | 99870 | 6.31% |
| 2026-04-29 | 35.07 | 34.60 | -0.26 | -0.75% | 34.21 | 35.35 | 196778 | 68368 | 4.26% |
| 2026-04-28 | 33.58 | 34.86 | 1.13 | 3.35% | 33.56 | 34.98 | 225008 | 77447 | 4.87% |
| 2026-04-27 | 33.47 | 33.73 | 0.13 | 0.39% | 32.92 | 33.96 | 167254 | 56083 | 3.62% |
| 2026-04-24 | 33.51 | 33.60 | 0.21 | 0.63% | 33.00 | 34.35 | 248448 | 83523 | 5.37% |
| 2026-04-23 | 32.35 | 33.39 | 1.36 | 4.25% | 32.06 | 33.90 | 298731 | 98826 | 6.46% |
| 2026-04-22 | 32.55 | 32.03 | -0.28 | -0.87% | 31.80 | 32.66 | 172339 | 55353 | 3.73% |
| 2026-04-21 | 33.00 | 32.31 | -0.93 | -2.80% | 32.01 | 33.12 | 230372 | 74838 | 4.98% |
| 2026-04-20 | 33.30 | 33.24 | -0.31 | -0.92% | 32.44 | 33.79 | 237315 | 78390 | 5.13% |
| 2026-04-17 | 34.68 | 33.55 | -0.95 | -2.75% | 33.25 | 34.84 | 232266 | 78315 | 5.02% |
| 2026-04-16 | 34.66 | 34.50 | -0.34 | -0.98% | 33.91 | 34.99 | 153018 | 52627 | 3.31% |
| 2026-04-15 | 34.50 | 34.84 | -1.24 | -3.44% | 34.08 | 35.22 | 280872 | 97235 | 6.08% |
| 2026-04-14 | 36.00 | 36.08 | -1.19 | -3.19% | 35.80 | 36.68 | 279109 | 100869 | 6.04% |
| 2026-04-13 | 37.05 | 37.27 | 1.51 | 4.22% | 35.80 | 37.60 | 385060 | 141567 | 8.33% |
| 2026-04-10 | 34.66 | 35.76 | 0.16 | 0.45% | 34.66 | 36.47 | 365289 | 130276 | 7.90% |
| 2026-04-09 | 33.91 | 35.60 | 2.03 | 6.05% | 33.45 | 35.85 | 416082 | 143154 | 9.00% |
| 2026-04-08 | 33.57 | 33.57 | -3.73 | -10.00% | 33.57 | 34.01 | 379880 | 127685 | 8.22% |
| 2026-04-07 | 35.38 | 37.30 | 1.44 | 4.02% | 34.56 | 37.40 | 321937 | 117062 | 6.96% |
| 2026-04-03 | 35.46 | 35.86 | 0.80 | 2.28% | 34.66 | 36.11 | 331076 | 117482 | 7.16% |
| 2026-04-02 | 34.12 | 35.06 | 1.90 | 5.73% | 33.96 | 35.44 | 385929 | 134307 | 8.35% |
| 2026-04-01 | 33.41 | 33.16 | -1.21 | -3.52% | 33.10 | 34.56 | 287334 | 96940 | 6.21% |
| 2026-03-31 | 35.20 | 34.37 | -0.92 | -2.61% | 33.96 | 35.58 | 257925 | 89324 | 5.58% |
| 2026-03-30 | 36.54 | 35.29 | 0.07 | 0.20% | 34.77 | 36.86 | 365244 | 130653 | 7.90% |
| 2026-03-27 | 34.80 | 35.22 | 0.26 | 0.74% | 34.08 | 35.34 | 302575 | 105587 | 6.54% |
| 2026-03-26 | 34.40 | 34.96 | 0.63 | 1.84% | 33.95 | 35.55 | 340097 | 118195 | 7.36% |
| 2026-03-25 | 33.70 | 34.33 | -1.12 | -3.16% | 33.51 | 34.42 | 303401 | 103379 | 6.56% |
| 2026-03-24 | 34.68 | 35.45 | -0.65 | -1.80% | 34.57 | 35.85 | 324972 | 114468 | 7.03% |
| 2026-03-23 | 34.69 | 36.10 | 2.02 | 5.93% | 33.83 | 36.63 | 480098 | 170731 | 10.38% |
| 2026-03-20 | 34.13 | 34.08 | -2.22 | -6.12% | 33.79 | 34.98 | 324099 | 110922 | 7.01% |
| 2026-03-19 | 36.35 | 36.30 | 1.68 | 4.85% | 35.12 | 36.75 | 509735 | 182895 | 11.03% |
| 2026-03-18 | 35.01 | 34.62 | -1.37 | -3.81% | 33.94 | 35.12 | 345676 | 118972 | 7.48% |
| 2026-03-17 | 36.00 | 35.99 | -1.03 | -2.78% | 35.12 | 36.80 | 395248 | 141849 | 8.55% |
| 2026-03-16 | 37.02 | 37.02 | 0.53 | 1.45% | 36.66 | 38.50 | 338817 | 126814 | 7.33% |