当前时间：2026-06-22 11:22:39 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 | 22.88 | 22.87 | 0.12 | 0.53% | 22.29 | 23.37 | 13021 | 2982 | 0.95% |
| 2026-06-17 | 22.08 | 22.75 | 0.33 | 1.47% | 22.02 | 22.97 | 11041 | 2496 | 0.81% |
| 2026-06-16 | 22.37 | 22.42 | 0.29 | 1.31% | 21.23 | 22.69 | 17848 | 3942 | 1.30% |
| 2026-06-15 | 20.90 | 22.13 | 1.47 | 7.12% | 20.59 | 22.36 | 18939 | 4120 | 1.38% |
| 2026-06-12 | 20.49 | 20.66 | 0.17 | 0.83% | 20.02 | 20.83 | 7065 | 1448 | 0.52% |
| 2026-06-11 | 20.13 | 20.49 | 0.07 | 0.34% | 20.00 | 20.70 | 5789 | 1176 | 0.42% |
| 2026-06-10 | 20.98 | 20.42 | -0.39 | -1.87% | 20.19 | 20.98 | 5278 | 1080 | 0.38% |
| 2026-06-09 | 21.12 | 20.81 | -0.21 | -1.00% | 20.73 | 21.28 | 5909 | 1236 | 0.43% |
| 2026-06-08 | 21.74 | 21.02 | -0.88 | -4.02% | 20.77 | 21.79 | 8405 | 1781 | 0.61% |
| 2026-06-05 | 21.98 | 21.90 | -0.01 | -0.05% | 21.51 | 22.24 | 6217 | 1359 | 0.45% |
| 2026-06-04 | 22.54 | 21.91 | -0.64 | -2.84% | 21.70 | 22.54 | 5706 | 1255 | 0.42% |
| 2026-06-03 | 22.88 | 22.55 | -0.34 | -1.49% | 22.32 | 22.91 | 6716 | 1514 | 0.49% |
| 2026-06-02 | 23.08 | 22.89 | -0.14 | -0.61% | 22.55 | 23.28 | 5484 | 1252 | 0.40% |
| 2026-06-01 | 22.48 | 23.03 | 0.37 | 1.63% | 22.39 | 23.13 | 7376 | 1684 | 0.54% |
| 2026-05-29 | 23.61 | 22.66 | -0.90 | -3.82% | 22.57 | 23.67 | 8656 | 1987 | 0.63% |
| 2026-05-28 | 23.30 | 23.56 | 0.10 | 0.43% | 23.06 | 23.73 | 8010 | 1873 | 0.58% |
| 2026-05-27 | 25.00 | 23.46 | -0.94 | -3.85% | 22.81 | 25.00 | 24367 | 5695 | 1.78% |
| 2026-05-26 | 25.30 | 24.40 | -0.80 | -3.17% | 24.30 | 25.39 | 13679 | 3377 | 1.00% |
| 2026-05-25 | 25.36 | 25.20 | -0.24 | -0.94% | 25.10 | 25.93 | 13456 | 3422 | 0.98% |
| 2026-05-22 | 25.60 | 25.44 | 0.04 | 0.16% | 24.91 | 25.71 | 8654 | 2196 | 0.63% |
| 2026-05-21 | 25.50 | 25.40 | -0.18 | -0.70% | 25.10 | 26.14 | 15945 | 4099 | 1.16% |
| 2026-05-20 | 25.13 | 25.58 | 0.30 | 1.19% | 25.03 | 25.78 | 11096 | 2824 | 0.81% |
| 2026-05-19 | 25.49 | 25.28 | 0.19 | 0.76% | 24.57 | 25.49 | 9632 | 2405 | 0.70% |
| 2026-05-18 | 24.16 | 25.09 | 0.72 | 2.95% | 24.13 | 25.13 | 12537 | 3095 | 0.91% |
| 2026-05-15 | 24.78 | 24.37 | -0.51 | -2.05% | 24.18 | 24.85 | 9888 | 2415 | 0.72% |
| 2026-05-14 | 24.55 | 24.88 | 0.35 | 1.43% | 24.20 | 25.29 | 11728 | 2909 | 0.86% |
| 2026-05-13 | 24.52 | 24.53 | 0.13 | 0.53% | 24.05 | 24.74 | 7697 | 1880 | 0.56% |
| 2026-05-12 | 25.60 | 24.40 | -1.00 | -3.94% | 24.30 | 25.60 | 13653 | 3373 | 1.00% |
| 2026-05-11 | 25.91 | 25.40 | -0.09 | -0.35% | 25.10 | 25.91 | 12897 | 3263 | 0.94% |
| 2026-05-08 | 25.44 | 25.49 | 0.05 | 0.20% | 25.30 | 25.52 | 6629 | 1685 | 0.48% |
| 2026-05-07 | 25.35 | 25.44 | 0.11 | 0.43% | 25.27 | 25.60 | 6748 | 1718 | 0.49% |
| 2026-05-06 | 25.08 | 25.33 | -0.03 | -0.12% | 25.08 | 25.80 | 13734 | 3502 | 1.00% |
| 2026-04-30 | 24.92 | 25.36 | 0.56 | 2.26% | 24.62 | 25.44 | 8548 | 2151 | 0.62% |
| 2026-04-29 | 24.36 | 24.80 | 0.41 | 1.68% | 24.36 | 24.95 | 9382 | 2321 | 0.68% |
| 2026-04-28 | 24.73 | 24.39 | -0.55 | -2.21% | 24.28 | 24.92 | 8988 | 2206 | 0.66% |
| 2026-04-27 | 23.91 | 24.94 | 0.98 | 4.09% | 23.91 | 25.20 | 19848 | 4913 | 1.45% |
| 2026-04-24 | 24.45 | 23.96 | -0.58 | -2.36% | 23.85 | 24.81 | 14168 | 3442 | 1.03% |
| 2026-04-23 | 25.03 | 24.54 | -0.41 | -1.64% | 24.54 | 25.09 | 7980 | 1969 | 0.58% |
| 2026-04-22 | 24.97 | 24.95 | -0.04 | -0.16% | 24.74 | 25.15 | 7020 | 1753 | 0.51% |
| 2026-04-21 | 25.28 | 24.99 | -0.16 | -0.64% | 24.70 | 25.33 | 5592 | 1392 | 0.41% |
| 2026-04-20 | 25.20 | 25.15 | -0.05 | -0.20% | 25.00 | 25.35 | 4137 | 1041 | 0.30% |
| 2026-04-17 | 25.48 | 25.20 | -0.44 | -1.72% | 24.81 | 25.64 | 8877 | 2233 | 0.65% |
| 2026-04-16 | 24.24 | 25.64 | 1.39 | 5.73% | 24.24 | 25.77 | 16103 | 4023 | 1.17% |
| 2026-04-15 | 24.43 | 24.25 | -0.33 | -1.34% | 24.13 | 24.68 | 8756 | 2127 | 0.64% |
| 2026-04-14 | 24.58 | 24.58 | -0.07 | -0.28% | 24.46 | 25.00 | 8601 | 2117 | 0.63% |
| 2026-04-13 | 24.54 | 24.65 | 0.00 | 0.00% | 24.28 | 24.67 | 5179 | 1266 | 0.38% |
| 2026-04-10 | 24.80 | 24.65 | -0.03 | -0.12% | 24.52 | 25.02 | 7366 | 1822 | 0.54% |
| 2026-04-09 | 25.29 | 24.68 | -0.46 | -1.83% | 24.48 | 25.29 | 7315 | 1810 | 0.53% |
| 2026-04-08 | 24.59 | 25.14 | 0.98 | 4.06% | 24.55 | 25.14 | 8328 | 2066 | 0.61% |
| 2026-04-07 | 24.28 | 24.16 | -0.42 | -1.71% | 24.03 | 24.73 | 6548 | 1593 | 0.48% |
| 2026-04-03 | 24.37 | 24.58 | -0.08 | -0.32% | 24.18 | 24.86 | 7055 | 1722 | 0.51% |
| 2026-04-02 | 25.25 | 24.66 | -0.59 | -2.34% | 24.60 | 25.38 | 11518 | 2867 | 0.84% |
| 2026-04-01 | 25.09 | 25.25 | 1.70 | 7.22% | 23.90 | 25.25 | 19814 | 4907 | 1.45% |
| 2026-03-31 | 23.51 | 23.55 | 0.29 | 1.25% | 23.13 | 24.28 | 12314 | 2917 | 0.90% |
| 2026-03-30 | 23.61 | 23.26 | -0.24 | -1.02% | 23.19 | 23.78 | 7423 | 1736 | 0.54% |
| 2026-03-27 | 22.85 | 23.50 | 0.45 | 1.95% | 22.65 | 23.58 | 6022 | 1402 | 0.44% |
| 2026-03-26 | 23.49 | 23.05 | -0.40 | -1.71% | 22.88 | 23.77 | 8516 | 1976 | 0.62% |
| 2026-03-25 | 23.39 | 23.45 | 0.56 | 2.45% | 23.00 | 23.78 | 8836 | 2078 | 0.64% |
| 2026-03-24 | 22.05 | 22.89 | 1.09 | 5.00% | 22.00 | 22.90 | 9922 | 2227 | 0.72% |
| 2026-03-23 | 23.27 | 21.80 | -1.84 | -7.78% | 21.70 | 23.45 | 12465 | 2804 | 0.91% |
| 2026-03-20 | 24.49 | 23.64 | -0.73 | -3.00% | 23.64 | 24.73 | 5060 | 1218 | 0.37% |
| 2026-03-19 | 25.30 | 24.37 | -0.93 | -3.68% | 24.33 | 25.30 | 5337 | 1321 | 0.39% |
| 2026-03-18 | 25.12 | 25.30 | 0.26 | 1.04% | 24.92 | 25.48 | 7358 | 1852 | 0.54% |
| 2026-03-17 | 25.86 | 25.04 | -0.71 | -2.76% | 24.98 | 25.86 | 7844 | 1986 | 0.57% |
| 2026-03-16 | 25.94 | 25.75 | -0.19 | -0.73% | 25.29 | 25.94 | 12377 | 3163 | 0.90% |