当前时间：2026-06-17 05:58:16 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 22.10 | 22.08 | -0.21 | -0.94% | 22.02 | 22.36 | 15728 | 3481 | 0.39% |
| 2026-06-15 | 22.25 | 22.29 | 0.04 | 0.18% | 22.04 | 22.55 | 15783 | 3509 | 0.39% |
| 2026-06-12 | 21.30 | 22.25 | 0.88 | 4.12% | 21.25 | 22.61 | 25720 | 5681 | 0.64% |
| 2026-06-11 | 21.83 | 21.37 | -0.50 | -2.29% | 21.20 | 21.99 | 12369 | 2649 | 0.31% |
| 2026-06-10 | 21.87 | 21.87 | -0.03 | -0.14% | 21.50 | 22.15 | 12472 | 2708 | 0.31% |
| 2026-06-09 | 22.28 | 21.90 | -0.38 | -1.71% | 21.70 | 22.46 | 18634 | 4087 | 0.46% |
| 2026-06-08 | 22.52 | 22.28 | -0.68 | -2.96% | 21.66 | 23.18 | 21338 | 4774 | 0.53% |
| 2026-06-05 | 22.75 | 22.96 | 0.22 | 0.97% | 22.75 | 23.66 | 20617 | 4791 | 0.51% |
| 2026-06-04 | 23.19 | 22.74 | -0.48 | -2.07% | 22.57 | 23.48 | 14019 | 3207 | 0.35% |
| 2026-06-03 | 23.66 | 23.22 | -0.43 | -1.82% | 22.81 | 23.68 | 21872 | 5047 | 0.55% |
| 2026-06-02 | 24.00 | 23.65 | -0.68 | -2.79% | 23.53 | 24.45 | 20156 | 4799 | 0.50% |
| 2026-06-01 | 23.66 | 24.33 | 0.65 | 2.74% | 23.49 | 24.44 | 26489 | 6376 | 0.66% |
| 2026-05-29 | 22.70 | 23.68 | 1.00 | 4.41% | 22.48 | 24.15 | 37912 | 8904 | 0.95% |
| 2026-05-28 | 23.40 | 22.68 | -0.74 | -3.16% | 22.50 | 23.40 | 16974 | 3867 | 0.42% |
| 2026-05-27 | 23.36 | 23.42 | 0.02 | 0.09% | 22.81 | 23.53 | 20173 | 4674 | 0.50% |
| 2026-05-26 | 23.86 | 23.40 | -0.46 | -1.93% | 23.11 | 23.86 | 15539 | 3641 | 0.39% |
| 2026-05-25 | 23.71 | 23.86 | 0.07 | 0.29% | 23.32 | 23.87 | 16173 | 3814 | 0.40% |
| 2026-05-22 | 24.45 | 23.79 | -0.49 | -2.02% | 23.70 | 24.49 | 21225 | 5074 | 0.53% |
| 2026-05-21 | 24.26 | 24.28 | 0.02 | 0.08% | 24.20 | 25.09 | 23724 | 5841 | 0.59% |
| 2026-05-20 | 24.81 | 24.26 | -0.61 | -2.45% | 24.11 | 24.81 | 18386 | 4472 | 0.46% |
| 2026-05-19 | 24.69 | 24.87 | 0.18 | 0.73% | 24.69 | 25.10 | 11656 | 2901 | 0.29% |
| 2026-05-18 | 24.81 | 24.69 | -0.14 | -0.56% | 24.41 | 24.94 | 13992 | 3450 | 0.35% |
| 2026-05-15 | 25.29 | 24.83 | -0.46 | -1.82% | 24.68 | 25.29 | 19021 | 4753 | 0.47% |
| 2026-05-14 | 25.60 | 25.29 | -0.29 | -1.13% | 25.10 | 25.70 | 17652 | 4466 | 0.44% |
| 2026-05-13 | 26.00 | 25.58 | -0.35 | -1.35% | 25.51 | 26.00 | 19466 | 4994 | 0.49% |
| 2026-05-12 | 26.00 | 25.93 | -0.22 | -0.84% | 25.65 | 26.20 | 24220 | 6262 | 0.60% |
| 2026-05-11 | 25.65 | 26.15 | 0.53 | 2.07% | 25.10 | 26.64 | 43442 | 11246 | 1.08% |
| 2026-05-08 | 25.50 | 25.62 | 0.11 | 0.43% | 25.37 | 25.65 | 20181 | 5151 | 0.50% |
| 2026-05-07 | 25.40 | 25.51 | 0.10 | 0.39% | 25.23 | 25.90 | 24585 | 6287 | 0.61% |
| 2026-05-06 | 25.17 | 25.41 | 0.24 | 0.95% | 24.91 | 25.60 | 28291 | 7153 | 0.71% |
| 2026-04-30 | 24.60 | 25.17 | 0.23 | 0.92% | 24.60 | 25.30 | 22500 | 5634 | 0.56% |
| 2026-04-29 | 24.66 | 24.94 | 0.29 | 1.18% | 24.60 | 25.05 | 19143 | 4761 | 0.48% |
| 2026-04-28 | 25.13 | 24.65 | -0.66 | -2.61% | 24.55 | 25.59 | 29805 | 7430 | 0.74% |
| 2026-04-27 | 24.93 | 25.31 | 0.38 | 1.52% | 24.90 | 25.72 | 25442 | 6444 | 0.63% |
| 2026-04-24 | 24.82 | 24.93 | 0.11 | 0.44% | 24.62 | 25.33 | 29624 | 7421 | 0.74% |
| 2026-04-23 | 24.41 | 24.82 | 0.39 | 1.60% | 24.29 | 24.98 | 25928 | 6413 | 0.65% |
| 2026-04-22 | 24.65 | 24.43 | -0.32 | -1.29% | 24.22 | 24.77 | 20461 | 4993 | 0.51% |
| 2026-04-21 | 24.97 | 24.75 | -0.16 | -0.64% | 24.60 | 25.27 | 17225 | 4277 | 0.43% |
| 2026-04-20 | 24.59 | 24.91 | 0.32 | 1.30% | 24.46 | 24.95 | 21269 | 5275 | 0.53% |
| 2026-04-17 | 24.60 | 24.59 | -0.25 | -1.01% | 24.35 | 24.68 | 14569 | 3569 | 0.36% |
| 2026-04-16 | 24.70 | 24.84 | 0.14 | 0.57% | 24.23 | 24.86 | 17997 | 4414 | 0.45% |
| 2026-04-15 | 24.69 | 24.70 | 0.11 | 0.45% | 24.50 | 24.95 | 14650 | 3620 | 0.37% |
| 2026-04-14 | 24.50 | 24.59 | 0.16 | 0.65% | 24.25 | 24.61 | 14034 | 3426 | 0.35% |
| 2026-04-13 | 24.81 | 24.43 | -0.39 | -1.57% | 24.14 | 24.81 | 21291 | 5181 | 0.53% |
| 2026-04-10 | 24.20 | 24.82 | 0.62 | 2.56% | 24.20 | 25.02 | 25445 | 6292 | 0.63% |
| 2026-04-09 | 24.96 | 24.20 | -0.87 | -3.47% | 24.14 | 24.96 | 24887 | 6084 | 0.62% |
| 2026-04-08 | 24.88 | 25.07 | 0.76 | 3.13% | 24.71 | 25.10 | 21291 | 5309 | 0.53% |
| 2026-04-07 | 24.36 | 24.31 | -0.05 | -0.21% | 24.07 | 24.48 | 13356 | 3241 | 0.33% |
| 2026-04-03 | 25.38 | 24.36 | -1.02 | -4.02% | 24.30 | 25.38 | 23533 | 5801 | 0.59% |
| 2026-04-02 | 26.01 | 25.38 | -0.73 | -2.80% | 25.13 | 26.01 | 30053 | 7646 | 0.75% |
| 2026-04-01 | 26.50 | 26.11 | -0.39 | -1.47% | 24.88 | 26.75 | 52508 | 13429 | 1.31% |
| 2026-03-31 | 26.66 | 26.50 | -0.17 | -0.64% | 26.39 | 26.98 | 11935 | 3178 | 0.30% |
| 2026-03-30 | 26.50 | 26.67 | 0.01 | 0.04% | 26.30 | 26.85 | 13403 | 3568 | 0.33% |
| 2026-03-27 | 25.80 | 26.66 | 0.57 | 2.18% | 25.80 | 26.69 | 17567 | 4650 | 0.44% |
| 2026-03-26 | 26.44 | 26.09 | -0.37 | -1.40% | 26.03 | 26.75 | 10492 | 2762 | 0.26% |
| 2026-03-25 | 26.26 | 26.46 | 0.20 | 0.76% | 26.15 | 26.59 | 13141 | 3476 | 0.33% |
| 2026-03-24 | 25.95 | 26.26 | 0.67 | 2.62% | 25.72 | 26.29 | 16640 | 4328 | 0.41% |
| 2026-03-23 | 26.60 | 25.59 | -1.22 | -4.55% | 25.40 | 26.60 | 28047 | 7285 | 0.70% |
| 2026-03-20 | 26.91 | 26.81 | -0.10 | -0.37% | 26.78 | 27.24 | 15157 | 4090 | 0.38% |
| 2026-03-19 | 27.46 | 26.91 | -0.71 | -2.57% | 26.78 | 27.55 | 18674 | 5045 | 0.47% |
| 2026-03-18 | 27.80 | 27.62 | -0.23 | -0.83% | 27.46 | 28.04 | 15114 | 4175 | 0.38% |
| 2026-03-17 | 27.87 | 27.85 | -0.06 | -0.21% | 27.73 | 28.14 | 15440 | 4313 | 0.39% |
| 2026-03-16 | 27.45 | 27.91 | 0.47 | 1.71% | 27.30 | 27.95 | 20549 | 5697 | 0.51% |
| 2026-03-13 | 27.21 | 27.44 | 0.09 | 0.33% | 27.15 | 27.76 | 21155 | 5834 | 0.53% |
| 2026-03-12 | 27.88 | 27.35 | -0.53 | -1.90% | 27.01 | 27.88 | 27384 | 7498 | 0.68% |
| 2026-03-11 | 28.23 | 27.88 | -0.37 | -1.31% | 27.85 | 28.30 | 23024 | 6429 | 0.57% |
| 2026-03-10 | 28.02 | 28.25 | 0.35 | 1.25% | 27.85 | 28.30 | 20860 | 5849 | 0.52% |
| 2026-03-09 | 28.20 | 27.90 | -0.50 | -1.76% | 27.68 | 28.30 | 22186 | 6192 | 0.55% |