当前时间：2026-06-22 15:16:05 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 | 23.05 | 23.43 | 0.41 | 1.78% | 22.61 | 24.18 | 50879 | 11924 | 1.08% |
| 2026-06-17 | 22.77 | 23.02 | 0.03 | 0.13% | 22.70 | 23.28 | 39951 | 9194 | 0.85% |
| 2026-06-16 | 23.68 | 22.99 | -0.79 | -3.32% | 22.95 | 23.80 | 55429 | 12854 | 1.18% |
| 2026-06-15 | 23.61 | 23.78 | 0.01 | 0.04% | 23.47 | 24.42 | 70712 | 16862 | 1.50% |
| 2026-06-12 | 24.69 | 23.77 | -0.68 | -2.78% | 23.77 | 25.93 | 122966 | 30597 | 2.61% |
| 2026-06-11 | 23.21 | 24.47 | 1.05 | 4.48% | 23.20 | 24.65 | 89940 | 21623 | 1.91% |
| 2026-06-10 | 22.00 | 23.42 | 1.24 | 5.59% | 21.86 | 23.56 | 86523 | 19719 | 1.84% |
| 2026-06-09 | 22.45 | 22.18 | -0.21 | -0.94% | 21.58 | 22.68 | 53352 | 11741 | 1.13% |
| 2026-06-08 | 22.89 | 22.39 | -1.01 | -4.32% | 21.90 | 23.34 | 61324 | 13836 | 1.30% |
| 2026-06-05 | 23.50 | 23.40 | 0.04 | 0.17% | 23.18 | 23.99 | 51863 | 12226 | 1.10% |
| 2026-06-04 | 24.03 | 23.36 | -0.99 | -4.07% | 23.13 | 24.38 | 54758 | 12916 | 1.16% |
| 2026-06-03 | 24.89 | 24.35 | -0.32 | -1.30% | 24.10 | 25.50 | 51938 | 12856 | 1.10% |
| 2026-06-02 | 25.25 | 24.67 | -0.50 | -1.99% | 24.34 | 25.35 | 49777 | 12341 | 1.06% |
| 2026-06-01 | 24.74 | 25.17 | 0.49 | 1.99% | 24.39 | 25.65 | 78259 | 19675 | 1.66% |
| 2026-05-29 | 25.91 | 24.68 | -1.11 | -4.30% | 24.50 | 26.19 | 83269 | 20793 | 1.77% |
| 2026-05-28 | 25.62 | 25.79 | -0.09 | -0.35% | 24.70 | 26.00 | 79777 | 20174 | 1.70% |
| 2026-05-27 | 26.47 | 25.88 | -0.59 | -2.23% | 25.42 | 26.68 | 72969 | 18972 | 1.55% |
| 2026-05-26 | 27.23 | 26.47 | -0.61 | -2.25% | 26.07 | 27.34 | 66671 | 17653 | 1.42% |
| 2026-05-25 | 27.20 | 27.08 | -0.44 | -1.60% | 26.33 | 27.50 | 104115 | 27955 | 2.21% |
| 2026-05-22 | 26.37 | 27.52 | 1.55 | 5.97% | 26.37 | 28.26 | 166262 | 45712 | 3.53% |
| 2026-05-21 | 25.86 | 25.97 | 0.11 | 0.43% | 25.55 | 27.20 | 98750 | 26106 | 2.10% |
| 2026-05-20 | 26.15 | 25.86 | -0.24 | -0.92% | 25.12 | 26.16 | 57320 | 14771 | 1.22% |
| 2026-05-19 | 26.31 | 26.10 | -0.13 | -0.50% | 25.38 | 26.55 | 51943 | 13462 | 1.10% |
| 2026-05-18 | 26.13 | 26.23 | -0.12 | -0.46% | 25.74 | 26.50 | 61824 | 16174 | 1.31% |
| 2026-05-15 | 26.20 | 26.35 | -0.01 | -0.04% | 26.10 | 27.17 | 81223 | 21688 | 1.73% |
| 2026-05-14 | 27.01 | 26.36 | -0.75 | -2.77% | 26.30 | 27.17 | 71653 | 19121 | 1.52% |
| 2026-05-13 | 26.48 | 27.11 | 0.35 | 1.31% | 26.10 | 27.73 | 117928 | 31721 | 2.51% |
| 2026-05-12 | 25.76 | 26.76 | 1.26 | 4.94% | 25.40 | 27.34 | 155361 | 41262 | 3.30% |
| 2026-05-11 | 24.90 | 25.50 | 0.54 | 2.16% | 24.70 | 25.61 | 84076 | 21185 | 1.79% |
| 2026-05-08 | 25.40 | 24.96 | -0.44 | -1.73% | 24.66 | 25.40 | 79652 | 19871 | 1.69% |
| 2026-05-07 | 25.67 | 25.40 | -0.02 | -0.08% | 24.96 | 25.69 | 90663 | 22998 | 1.93% |
| 2026-05-06 | 23.30 | 25.42 | 2.02 | 8.63% | 23.27 | 26.51 | 183901 | 46474 | 3.91% |
| 2026-04-30 | 22.98 | 23.40 | 0.71 | 3.13% | 22.06 | 23.73 | 122593 | 28108 | 2.61% |
| 2026-04-29 | 23.00 | 22.69 | -0.38 | -1.65% | 22.26 | 23.30 | 65289 | 14747 | 1.39% |
| 2026-04-28 | 23.38 | 23.07 | -0.07 | -0.30% | 22.95 | 23.96 | 48533 | 11339 | 1.03% |
| 2026-04-27 | 23.34 | 23.14 | -0.24 | -1.03% | 22.94 | 23.58 | 38094 | 8817 | 0.81% |
| 2026-04-24 | 24.00 | 23.38 | -0.67 | -2.79% | 23.38 | 24.08 | 54182 | 12782 | 1.15% |
| 2026-04-23 | 24.00 | 24.05 | -0.12 | -0.50% | 24.00 | 24.79 | 71832 | 17537 | 1.53% |
| 2026-04-22 | 24.06 | 24.17 | -0.04 | -0.17% | 23.93 | 24.51 | 39124 | 9430 | 0.83% |
| 2026-04-21 | 24.45 | 24.21 | -0.30 | -1.22% | 23.90 | 24.66 | 36605 | 8842 | 0.78% |
| 2026-04-20 | 24.25 | 24.51 | 0.15 | 0.62% | 24.16 | 24.80 | 61511 | 15044 | 1.31% |
| 2026-04-17 | 23.98 | 24.36 | 0.23 | 0.95% | 23.98 | 24.97 | 53537 | 13107 | 1.14% |
| 2026-04-16 | 24.15 | 24.13 | -0.06 | -0.25% | 23.78 | 24.40 | 45724 | 10999 | 0.97% |
| 2026-04-15 | 23.83 | 24.19 | 0.60 | 2.54% | 23.34 | 24.21 | 49603 | 11834 | 1.05% |
| 2026-04-14 | 23.30 | 23.59 | 0.27 | 1.16% | 23.20 | 23.88 | 36593 | 8599 | 0.78% |
| 2026-04-13 | 23.87 | 23.32 | -0.55 | -2.30% | 23.18 | 24.09 | 52466 | 12342 | 1.11% |
| 2026-04-10 | 24.22 | 23.87 | -0.14 | -0.58% | 23.86 | 24.45 | 46139 | 11134 | 0.98% |
| 2026-04-09 | 24.56 | 24.01 | -0.59 | -2.40% | 23.95 | 24.72 | 43224 | 10480 | 0.92% |
| 2026-04-08 | 24.80 | 24.60 | 0.10 | 0.41% | 24.41 | 24.89 | 62858 | 15455 | 1.34% |
| 2026-04-07 | 24.10 | 24.50 | 0.68 | 2.85% | 23.35 | 24.80 | 80276 | 19489 | 1.71% |
| 2026-04-03 | 24.35 | 23.82 | -0.79 | -3.21% | 23.76 | 24.68 | 58146 | 14036 | 1.24% |
| 2026-04-02 | 24.00 | 24.61 | 0.71 | 2.97% | 23.74 | 24.88 | 96605 | 23560 | 2.05% |
| 2026-04-01 | 22.36 | 23.90 | 1.98 | 9.03% | 22.36 | 24.09 | 115279 | 27232 | 2.45% |
| 2026-03-31 | 21.90 | 21.92 | 0.21 | 0.97% | 21.71 | 22.45 | 44585 | 9835 | 0.95% |
| 2026-03-30 | 21.00 | 21.71 | 0.53 | 2.50% | 20.96 | 21.97 | 36567 | 7902 | 0.78% |
| 2026-03-27 | 20.20 | 21.18 | 0.81 | 3.98% | 20.11 | 21.22 | 22103 | 4607 | 0.47% |
| 2026-03-26 | 21.00 | 20.37 | -0.73 | -3.46% | 20.29 | 21.20 | 23148 | 4775 | 0.49% |
| 2026-03-25 | 21.07 | 21.10 | 0.30 | 1.44% | 20.99 | 21.62 | 24461 | 5192 | 0.52% |
| 2026-03-24 | 20.41 | 20.80 | 0.63 | 3.12% | 20.21 | 21.00 | 26850 | 5507 | 0.57% |
| 2026-03-23 | 21.10 | 20.17 | -1.35 | -6.27% | 19.96 | 21.18 | 41905 | 8633 | 0.89% |
| 2026-03-20 | 22.26 | 21.52 | -0.74 | -3.32% | 21.50 | 22.70 | 28424 | 6231 | 0.60% |
| 2026-03-19 | 23.00 | 22.26 | -0.84 | -3.64% | 22.20 | 23.00 | 26327 | 5927 | 0.56% |
| 2026-03-18 | 22.99 | 23.10 | 0.09 | 0.39% | 22.82 | 23.28 | 23380 | 5385 | 0.50% |
| 2026-03-17 | 23.67 | 23.01 | -0.66 | -2.79% | 23.01 | 23.80 | 23998 | 5613 | 0.51% |
| 2026-03-16 | 23.49 | 23.67 | 0.28 | 1.20% | 23.24 | 23.85 | 22056 | 5200 | 0.47% |