当前时间：2026-06-22 02:38:30 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 | 21.53 | 21.55 | -0.20 | -0.92% | 21.06 | 22.05 | 6910 | 1493 | 0.95% |
| 2026-06-17 | 22.48 | 21.75 | -0.69 | -3.07% | 21.66 | 22.48 | 6954 | 1522 | 0.95% |
| 2026-06-16 | 21.87 | 22.44 | 0.54 | 2.47% | 21.26 | 22.60 | 11073 | 2441 | 1.52% |
| 2026-06-15 | 22.46 | 21.90 | -0.25 | -1.13% | 21.60 | 22.80 | 9001 | 1992 | 1.23% |
| 2026-06-12 | 21.72 | 22.15 | 0.00 | 0.00% | 21.72 | 22.65 | 7699 | 1710 | 1.06% |
| 2026-06-11 | 22.50 | 22.15 | -0.65 | -2.85% | 21.57 | 22.68 | 9192 | 2015 | 1.26% |
| 2026-06-10 | 22.82 | 22.80 | -0.38 | -1.64% | 22.28 | 23.37 | 7786 | 1773 | 1.07% |
| 2026-06-09 | 23.00 | 23.18 | 0.29 | 1.27% | 22.55 | 23.49 | 10402 | 2383 | 1.43% |
| 2026-06-08 | 22.77 | 22.89 | -0.43 | -1.84% | 22.53 | 23.96 | 10160 | 2363 | 1.39% |
| 2026-06-05 | 22.61 | 23.32 | 0.70 | 3.09% | 22.02 | 23.69 | 8925 | 2041 | 1.22% |
| 2026-06-04 | 23.20 | 22.62 | -0.61 | -2.63% | 22.30 | 23.20 | 7865 | 1780 | 1.08% |
| 2026-06-03 | 23.45 | 23.23 | -0.36 | -1.53% | 22.89 | 23.93 | 9509 | 2217 | 1.30% |
| 2026-06-02 | 24.60 | 23.59 | -0.99 | -4.03% | 23.52 | 24.83 | 10465 | 2500 | 1.44% |
| 2026-06-01 | 22.81 | 24.58 | 1.39 | 5.99% | 22.81 | 24.91 | 16826 | 4097 | 2.31% |
| 2026-05-29 | 24.35 | 23.19 | -0.94 | -3.90% | 22.90 | 24.70 | 13312 | 3143 | 1.83% |
| 2026-05-28 | 24.05 | 24.13 | -0.19 | -0.78% | 23.47 | 24.62 | 12508 | 3015 | 1.72% |
| 2026-05-27 | 25.19 | 24.32 | -0.86 | -3.42% | 23.83 | 25.19 | 12487 | 3042 | 1.71% |
| 2026-05-26 | 26.52 | 25.18 | -1.63 | -6.08% | 25.14 | 27.00 | 19583 | 5043 | 2.69% |
| 2026-05-25 | 28.37 | 26.81 | 1.01 | 3.91% | 26.43 | 30.82 | 32406 | 9047 | 4.45% |
| 2026-05-22 | 25.30 | 25.80 | 0.72 | 2.87% | 24.70 | 26.00 | 9299 | 2362 | 1.28% |
| 2026-05-21 | 26.48 | 25.08 | -1.29 | -4.89% | 24.86 | 26.93 | 12181 | 3157 | 1.67% |
| 2026-05-20 | 27.14 | 26.37 | -0.63 | -2.33% | 26.25 | 27.14 | 7231 | 1913 | 0.99% |
| 2026-05-19 | 26.67 | 27.00 | 0.20 | 0.75% | 26.42 | 27.25 | 8578 | 2302 | 1.18% |
| 2026-05-18 | 26.43 | 26.80 | 0.75 | 2.88% | 25.91 | 26.93 | 11291 | 2984 | 1.55% |
| 2026-05-15 | 26.53 | 26.05 | -0.48 | -1.81% | 25.85 | 26.73 | 6522 | 1716 | 0.89% |
| 2026-05-14 | 26.78 | 26.53 | -0.27 | -1.01% | 26.51 | 27.05 | 9844 | 2627 | 1.35% |
| 2026-05-13 | 26.82 | 26.80 | -0.05 | -0.19% | 26.41 | 27.00 | 8962 | 2394 | 1.23% |
| 2026-05-12 | 27.41 | 26.85 | -0.51 | -1.86% | 26.85 | 27.64 | 11167 | 3030 | 1.53% |
| 2026-05-11 | 27.19 | 27.36 | 0.19 | 0.70% | 26.80 | 27.50 | 12655 | 3431 | 1.74% |
| 2026-05-08 | 27.83 | 27.17 | -0.64 | -2.30% | 27.00 | 27.89 | 14879 | 4064 | 2.04% |
| 2026-05-07 | 27.35 | 27.81 | 0.46 | 1.68% | 27.00 | 27.98 | 11899 | 3279 | 1.63% |
| 2026-05-06 | 27.45 | 27.35 | 0.10 | 0.37% | 27.12 | 28.08 | 16782 | 4657 | 2.30% |
| 2026-04-30 | 26.67 | 27.25 | 0.84 | 3.18% | 25.98 | 27.77 | 9994 | 2705 | 1.37% |
| 2026-04-29 | 25.89 | 26.41 | 0.52 | 2.01% | 25.50 | 26.66 | 9653 | 2543 | 1.32% |
| 2026-04-28 | 25.21 | 25.89 | 0.39 | 1.53% | 25.21 | 26.49 | 14699 | 3823 | 2.02% |
| 2026-04-27 | 24.77 | 25.50 | 0.75 | 3.03% | 24.52 | 25.74 | 11390 | 2877 | 1.56% |
| 2026-04-24 | 24.80 | 24.75 | 0.27 | 1.10% | 24.18 | 25.03 | 6645 | 1633 | 0.91% |
| 2026-04-23 | 24.87 | 24.48 | -0.37 | -1.49% | 24.30 | 24.87 | 5580 | 1367 | 0.77% |
| 2026-04-22 | 24.65 | 24.85 | -0.02 | -0.08% | 24.50 | 24.93 | 5569 | 1378 | 0.76% |
| 2026-04-21 | 24.58 | 24.87 | 0.21 | 0.85% | 24.47 | 25.00 | 6714 | 1663 | 0.92% |
| 2026-04-20 | 24.35 | 24.66 | 0.39 | 1.61% | 24.05 | 24.76 | 6794 | 1664 | 0.93% |
| 2026-04-17 | 25.00 | 24.27 | -0.81 | -3.23% | 24.15 | 25.00 | 10410 | 2540 | 1.43% |
| 2026-04-16 | 24.10 | 25.08 | 1.08 | 4.50% | 23.96 | 25.08 | 10799 | 2654 | 1.48% |
| 2026-04-15 | 24.35 | 24.00 | -0.29 | -1.19% | 23.93 | 24.40 | 6983 | 1682 | 0.96% |
| 2026-04-14 | 24.35 | 24.29 | 0.02 | 0.08% | 24.03 | 24.80 | 6249 | 1521 | 0.86% |
| 2026-04-13 | 24.72 | 24.27 | -0.20 | -0.82% | 24.04 | 24.72 | 5768 | 1399 | 0.79% |
| 2026-04-10 | 24.63 | 24.47 | 0.26 | 1.07% | 24.33 | 24.85 | 6236 | 1534 | 0.86% |
| 2026-04-09 | 25.20 | 24.21 | -0.99 | -3.93% | 24.21 | 25.20 | 6743 | 1657 | 0.93% |
| 2026-04-08 | 24.50 | 25.20 | 1.37 | 5.75% | 24.33 | 25.26 | 7939 | 1985 | 1.09% |
| 2026-04-07 | 23.45 | 23.83 | 0.38 | 1.62% | 23.20 | 24.14 | 7172 | 1705 | 0.98% |
| 2026-04-03 | 24.08 | 23.45 | -0.63 | -2.62% | 23.18 | 24.23 | 6615 | 1555 | 0.91% |
| 2026-04-02 | 25.03 | 24.08 | -1.00 | -3.99% | 23.83 | 25.06 | 7219 | 1755 | 0.99% |
| 2026-04-01 | 24.78 | 25.08 | 0.64 | 2.62% | 24.50 | 25.09 | 6964 | 1730 | 0.96% |
| 2026-03-31 | 24.68 | 24.44 | -0.18 | -0.73% | 24.21 | 25.18 | 8619 | 2126 | 1.18% |
| 2026-03-30 | 23.99 | 24.62 | 0.47 | 1.95% | 23.95 | 24.65 | 8613 | 2098 | 1.18% |
| 2026-03-27 | 23.56 | 24.15 | 0.22 | 0.92% | 23.56 | 24.41 | 7907 | 1905 | 1.08% |
| 2026-03-26 | 24.59 | 23.93 | -0.72 | -2.92% | 23.69 | 24.87 | 6281 | 1516 | 0.86% |
| 2026-03-25 | 24.42 | 24.65 | 0.35 | 1.44% | 24.29 | 25.08 | 9150 | 2263 | 1.26% |
| 2026-03-24 | 23.39 | 24.30 | 1.20 | 5.19% | 23.15 | 24.30 | 9570 | 2274 | 1.31% |
| 2026-03-23 | 24.64 | 23.10 | -1.68 | -6.78% | 22.85 | 24.64 | 14067 | 3340 | 1.93% |
| 2026-03-20 | 26.09 | 24.78 | -1.31 | -5.02% | 24.73 | 26.35 | 12865 | 3256 | 1.76% |
| 2026-03-19 | 26.23 | 26.09 | -0.54 | -2.03% | 26.00 | 26.47 | 6672 | 1746 | 0.92% |
| 2026-03-18 | 25.87 | 26.63 | 0.79 | 3.06% | 25.67 | 26.69 | 7302 | 1912 | 1.00% |
| 2026-03-17 | 26.51 | 25.84 | -0.67 | -2.53% | 25.74 | 26.65 | 11001 | 2885 | 1.51% |
| 2026-03-16 | 26.88 | 26.51 | -0.55 | -2.03% | 26.23 | 27.09 | 18765 | 4970 | 2.57% |