当前时间：2026-06-22 14:01:02 星期一交易中
| 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 | 24.17 | 23.30 | -1.20 | -4.90% | 23.01 | 24.75 | 40073 | 9565 | 2.96% |
| 2026-06-17 | 24.31 | 24.50 | -0.06 | -0.24% | 23.80 | 25.05 | 51853 | 12716 | 3.84% |
| 2026-06-16 | 22.67 | 24.56 | 1.63 | 7.11% | 22.32 | 25.22 | 83511 | 19954 | 6.18% |
| 2026-06-15 | 22.93 | 22.93 | 0.00 | 0.00% | 22.65 | 23.83 | 59329 | 13707 | 4.39% |
| 2026-06-12 | 25.73 | 22.93 | -2.55 | -10.01% | 22.93 | 25.76 | 73898 | 17212 | 5.47% |
| 2026-06-11 | 22.95 | 25.48 | 2.32 | 10.02% | 22.80 | 25.48 | 26044 | 6392 | 1.93% |
| 2026-06-10 | 24.27 | 23.16 | -1.09 | -4.49% | 22.65 | 24.27 | 24348 | 5679 | 1.80% |
| 2026-06-09 | 24.52 | 24.25 | -0.27 | -1.10% | 23.94 | 24.88 | 18943 | 4590 | 1.40% |
| 2026-06-08 | 24.52 | 24.52 | -1.16 | -4.52% | 24.02 | 25.59 | 19709 | 4882 | 1.46% |
| 2026-06-05 | 25.83 | 25.68 | -0.15 | -0.58% | 24.87 | 26.39 | 21678 | 5562 | 1.60% |
| 2026-06-04 | 25.72 | 25.83 | -0.30 | -1.15% | 25.52 | 26.26 | 13113 | 3387 | 0.97% |
| 2026-06-03 | 26.88 | 26.13 | -0.49 | -1.84% | 25.90 | 26.92 | 22002 | 5806 | 1.63% |
| 2026-06-02 | 26.91 | 26.62 | -0.41 | -1.52% | 25.85 | 27.43 | 21168 | 5624 | 1.57% |
| 2026-06-01 | 26.71 | 27.03 | 0.35 | 1.31% | 26.10 | 27.70 | 28362 | 7684 | 2.10% |
| 2026-05-29 | 28.50 | 26.68 | -1.27 | -4.54% | 26.61 | 28.63 | 29831 | 8142 | 2.21% |
| 2026-05-28 | 28.81 | 27.95 | -1.48 | -5.03% | 27.85 | 29.58 | 36345 | 10345 | 2.69% |
| 2026-05-27 | 29.96 | 29.43 | -1.24 | -4.04% | 29.40 | 31.03 | 48395 | 14551 | 3.58% |
| 2026-05-26 | 29.08 | 30.67 | 1.13 | 3.83% | 28.63 | 31.81 | 65758 | 19863 | 4.86% |
| 2026-05-25 | 30.81 | 29.54 | -1.31 | -4.25% | 29.40 | 30.85 | 46697 | 13957 | 3.45% |
| 2026-05-22 | 30.80 | 30.85 | 0.07 | 0.23% | 30.74 | 33.30 | 65178 | 20801 | 4.82% |
| 2026-05-21 | 32.08 | 30.78 | -1.32 | -4.11% | 30.78 | 33.20 | 59029 | 18986 | 4.37% |
| 2026-05-20 | 32.67 | 32.10 | -0.49 | -1.50% | 31.53 | 32.87 | 59719 | 19161 | 4.42% |
| 2026-05-19 | 34.60 | 32.59 | -0.34 | -1.03% | 31.47 | 36.22 | 140200 | 47001 | 10.37% |
| 2026-05-18 | 29.97 | 32.93 | 2.99 | 9.99% | 29.97 | 32.93 | 61115 | 19997 | 4.52% |
| 2026-05-15 | 29.97 | 29.94 | 0.10 | 0.34% | 29.53 | 30.66 | 34075 | 10218 | 2.52% |
| 2026-05-14 | 30.48 | 29.84 | -0.43 | -1.42% | 29.84 | 31.25 | 45341 | 13825 | 3.35% |
| 2026-05-13 | 32.92 | 30.27 | -2.98 | -8.96% | 30.00 | 32.92 | 84482 | 26157 | 6.25% |
| 2026-05-12 | 35.45 | 33.25 | -2.16 | -6.10% | 32.97 | 36.58 | 75726 | 26193 | 5.60% |
| 2026-05-11 | 33.15 | 35.41 | 2.41 | 7.30% | 33.15 | 36.29 | 64155 | 22552 | 4.75% |
| 2026-05-08 | 31.18 | 33.00 | 1.83 | 5.87% | 31.18 | 33.33 | 57758 | 18791 | 4.27% |
| 2026-05-07 | 29.92 | 31.17 | 0.95 | 3.14% | 29.60 | 31.25 | 48809 | 15063 | 3.61% |
| 2026-05-06 | 28.78 | 30.22 | 0.89 | 3.03% | 28.26 | 30.58 | 62308 | 18587 | 4.61% |
| 2026-04-30 | 27.20 | 29.33 | 2.13 | 7.83% | 26.90 | 29.50 | 79601 | 22993 | 5.89% |
| 2026-04-29 | 27.00 | 27.20 | 0.20 | 0.74% | 26.09 | 28.20 | 48621 | 13213 | 3.60% |
| 2026-04-28 | 28.41 | 27.00 | -1.35 | -4.76% | 26.53 | 28.41 | 60352 | 16374 | 4.46% |
| 2026-04-27 | 25.85 | 28.35 | 2.58 | 10.01% | 25.85 | 28.35 | 26836 | 7509 | 1.99% |
| 2026-04-24 | 26.00 | 25.77 | -0.25 | -0.96% | 25.60 | 26.03 | 11356 | 2929 | 0.84% |
| 2026-04-23 | 26.14 | 26.02 | -0.30 | -1.14% | 25.84 | 26.50 | 15782 | 4114 | 1.17% |
| 2026-04-22 | 25.99 | 26.32 | 0.11 | 0.42% | 25.89 | 26.79 | 13326 | 3503 | 0.99% |
| 2026-04-21 | 26.25 | 26.21 | -0.19 | -0.72% | 25.78 | 26.36 | 14328 | 3722 | 1.06% |
| 2026-04-20 | 25.90 | 26.40 | 0.45 | 1.73% | 25.84 | 26.55 | 16234 | 4262 | 1.20% |
| 2026-04-17 | 25.98 | 25.95 | -0.13 | -0.50% | 25.61 | 26.06 | 13688 | 3534 | 1.01% |
| 2026-04-16 | 25.65 | 26.08 | 0.42 | 1.64% | 25.41 | 26.16 | 17988 | 4669 | 1.33% |
| 2026-04-15 | 25.73 | 25.66 | -0.27 | -1.04% | 25.51 | 26.05 | 15745 | 4040 | 1.16% |
| 2026-04-14 | 26.50 | 25.93 | -0.40 | -1.52% | 25.80 | 26.55 | 26043 | 6789 | 1.93% |
| 2026-04-13 | 26.26 | 26.33 | 0.05 | 0.19% | 25.70 | 26.56 | 16255 | 4260 | 1.20% |
| 2026-04-10 | 26.78 | 26.28 | -0.67 | -2.49% | 25.50 | 26.82 | 30335 | 7985 | 2.24% |
| 2026-04-09 | 27.55 | 26.95 | -0.52 | -1.89% | 26.82 | 27.55 | 14948 | 4039 | 1.11% |
| 2026-04-08 | 27.56 | 27.47 | 0.84 | 3.15% | 27.07 | 27.58 | 23652 | 6479 | 1.75% |
| 2026-04-07 | 27.20 | 26.63 | -0.57 | -2.10% | 26.60 | 27.36 | 22290 | 6002 | 1.65% |
| 2026-04-03 | 28.87 | 27.20 | -1.39 | -4.86% | 27.10 | 28.98 | 32094 | 8872 | 2.37% |
| 2026-04-02 | 29.36 | 28.59 | -0.34 | -1.18% | 28.34 | 29.47 | 35876 | 10331 | 2.65% |
| 2026-04-01 | 27.86 | 28.93 | 0.99 | 3.54% | 27.55 | 30.00 | 76634 | 22201 | 5.67% |
| 2026-03-31 | 25.87 | 27.94 | 2.54 | 10.00% | 25.50 | 27.94 | 52463 | 14237 | 3.88% |
| 2026-03-30 | 25.10 | 25.40 | 0.02 | 0.08% | 24.87 | 25.40 | 10556 | 2653 | 0.78% |
| 2026-03-27 | 25.03 | 25.38 | 0.34 | 1.36% | 24.80 | 25.47 | 9585 | 2423 | 0.71% |
| 2026-03-26 | 25.35 | 25.04 | -0.20 | -0.79% | 24.85 | 25.63 | 11062 | 2786 | 0.82% |
| 2026-03-25 | 25.44 | 25.24 | -0.09 | -0.36% | 25.08 | 25.58 | 10888 | 2756 | 0.81% |
| 2026-03-24 | 24.90 | 25.33 | 1.26 | 5.23% | 24.40 | 25.33 | 18882 | 4687 | 1.40% |
| 2026-03-23 | 24.33 | 24.07 | -1.51 | -5.90% | 23.81 | 25.55 | 23871 | 5846 | 1.77% |
| 2026-03-20 | 26.63 | 25.58 | -1.04 | -3.91% | 25.50 | 26.82 | 15867 | 4128 | 1.17% |
| 2026-03-19 | 27.37 | 26.62 | -1.11 | -4.00% | 26.50 | 27.79 | 14266 | 3847 | 1.06% |
| 2026-03-18 | 27.47 | 27.73 | 0.27 | 0.98% | 27.31 | 27.77 | 8717 | 2399 | 0.64% |
| 2026-03-17 | 28.30 | 27.46 | -0.68 | -2.42% | 27.40 | 28.38 | 10316 | 2864 | 0.76% |
| 2026-03-16 | 28.37 | 28.14 | -0.07 | -0.25% | 27.99 | 28.65 | 13542 | 3832 | 1.00% |