当前时间：2026-06-22 17:38:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 21.69 | 21.19 | -0.50 | -2.31% | 20.72 | 21.69 | 24016 | 5063 | 1.93% |
| 2026-06-18 | 21.88 | 21.69 | -0.26 | -1.18% | 21.32 | 22.19 | 14697 | 3194 | 1.18% |
| 2026-06-17 | 21.74 | 21.95 | 0.26 | 1.20% | 21.25 | 22.05 | 18085 | 3924 | 1.46% |
| 2026-06-16 | 22.48 | 21.69 | -0.51 | -2.30% | 21.69 | 22.48 | 23910 | 5246 | 1.92% |
| 2026-06-15 | 22.26 | 22.20 | 0.03 | 0.14% | 22.12 | 22.97 | 20254 | 4555 | 1.63% |
| 2026-06-12 | 22.54 | 22.17 | -0.32 | -1.42% | 22.00 | 23.00 | 13777 | 3094 | 1.11% |
| 2026-06-11 | 23.34 | 22.49 | -0.85 | -3.64% | 21.90 | 23.34 | 20697 | 4637 | 1.67% |
| 2026-06-10 | 23.89 | 23.34 | -0.48 | -2.02% | 22.90 | 24.11 | 21465 | 5048 | 1.73% |
| 2026-06-09 | 23.97 | 23.82 | 0.52 | 2.23% | 23.21 | 24.38 | 27890 | 6627 | 2.25% |
| 2026-06-08 | 21.50 | 23.30 | 1.23 | 5.57% | 21.31 | 23.70 | 40338 | 9297 | 3.25% |
| 2026-06-05 | 21.49 | 22.07 | 0.62 | 2.89% | 21.30 | 22.29 | 16826 | 3683 | 1.35% |
| 2026-06-04 | 21.21 | 21.45 | 0.00 | 0.00% | 21.06 | 21.59 | 14987 | 3208 | 1.21% |
| 2026-06-03 | 21.03 | 21.45 | 0.46 | 2.19% | 20.75 | 21.60 | 12314 | 2620 | 0.99% |
| 2026-06-02 | 21.44 | 20.99 | -0.46 | -2.14% | 20.75 | 21.57 | 13044 | 2744 | 1.05% |
| 2026-06-01 | 20.82 | 21.45 | 0.73 | 3.52% | 20.51 | 21.74 | 13700 | 2924 | 1.10% |
| 2026-05-29 | 21.88 | 20.72 | -1.13 | -5.17% | 20.40 | 21.95 | 17397 | 3655 | 1.40% |
| 2026-05-28 | 22.01 | 21.85 | 0.05 | 0.23% | 21.51 | 22.14 | 16451 | 3591 | 1.32% |
| 2026-05-27 | 22.69 | 21.80 | -0.80 | -3.54% | 21.78 | 22.75 | 20589 | 4531 | 1.66% |
| 2026-05-26 | 23.53 | 22.60 | -1.05 | -4.44% | 22.12 | 23.65 | 33592 | 7592 | 2.70% |
| 2026-05-25 | 24.37 | 23.65 | -0.67 | -2.75% | 23.42 | 24.64 | 19125 | 4547 | 1.54% |
| 2026-05-22 | 23.69 | 24.32 | 0.92 | 3.93% | 23.25 | 25.21 | 31666 | 7701 | 2.55% |
| 2026-05-21 | 24.59 | 23.40 | -1.19 | -4.84% | 23.33 | 25.00 | 19093 | 4586 | 1.54% |
| 2026-05-20 | 24.32 | 24.59 | 0.26 | 1.07% | 23.75 | 24.79 | 18908 | 4600 | 1.52% |
| 2026-05-19 | 24.79 | 24.33 | -0.46 | -1.86% | 24.29 | 25.13 | 22939 | 5639 | 1.85% |
| 2026-05-18 | 23.59 | 24.79 | 1.51 | 6.49% | 23.09 | 24.96 | 49683 | 12061 | 4.00% |
| 2026-05-15 | 23.45 | 23.28 | 0.04 | 0.17% | 23.00 | 23.65 | 16482 | 3834 | 1.33% |
| 2026-05-14 | 23.65 | 23.24 | -0.35 | -1.48% | 23.09 | 23.70 | 17236 | 4029 | 1.39% |
| 2026-05-13 | 23.80 | 23.59 | -0.11 | -0.46% | 23.47 | 23.92 | 25735 | 6089 | 2.07% |
| 2026-05-12 | 24.63 | 23.70 | -0.86 | -3.50% | 23.60 | 24.63 | 26282 | 6290 | 2.12% |
| 2026-05-11 | 25.26 | 24.56 | -0.66 | -2.62% | 24.25 | 25.34 | 34502 | 8452 | 2.78% |
| 2026-05-08 | 24.32 | 25.22 | 0.78 | 3.19% | 24.32 | 26.62 | 48543 | 12484 | 3.91% |
| 2026-05-07 | 24.54 | 24.44 | -0.06 | -0.24% | 24.30 | 24.62 | 20092 | 4906 | 1.62% |
| 2026-05-06 | 24.47 | 24.50 | 0.14 | 0.57% | 24.23 | 24.78 | 21095 | 5151 | 1.70% |
| 2026-04-30 | 24.20 | 24.36 | -0.03 | -0.12% | 24.20 | 25.06 | 18093 | 4446 | 1.46% |
| 2026-04-29 | 24.15 | 24.39 | 0.19 | 0.79% | 24.06 | 24.68 | 18201 | 4442 | 1.47% |
| 2026-04-28 | 24.42 | 24.20 | -0.86 | -3.43% | 24.11 | 24.71 | 25716 | 6257 | 2.07% |
| 2026-04-27 | 25.00 | 25.06 | 0.05 | 0.20% | 24.27 | 25.38 | 33191 | 8206 | 2.67% |
| 2026-04-24 | 26.50 | 25.01 | -1.50 | -5.66% | 24.65 | 26.51 | 43621 | 10992 | 3.51% |
| 2026-04-23 | 27.02 | 26.51 | 0.24 | 0.91% | 26.31 | 27.36 | 40164 | 10762 | 3.23% |
| 2026-04-22 | 26.38 | 26.27 | -0.11 | -0.42% | 25.81 | 26.51 | 24956 | 6518 | 2.01% |
| 2026-04-21 | 26.51 | 26.38 | -0.14 | -0.53% | 25.95 | 26.62 | 14564 | 3816 | 1.17% |
| 2026-04-20 | 26.20 | 26.52 | 0.33 | 1.26% | 25.85 | 26.84 | 18630 | 4918 | 1.50% |
| 2026-04-17 | 26.55 | 26.19 | 0.14 | 0.54% | 25.86 | 26.55 | 18092 | 4720 | 1.46% |
| 2026-04-16 | 26.55 | 26.05 | -0.25 | -0.95% | 25.79 | 26.56 | 21571 | 5624 | 1.74% |
| 2026-04-15 | 24.92 | 26.30 | 1.38 | 5.54% | 24.86 | 27.40 | 43515 | 11472 | 3.50% |
| 2026-04-14 | 24.50 | 24.92 | 0.69 | 2.85% | 24.07 | 25.26 | 17724 | 4387 | 1.43% |
| 2026-04-13 | 23.83 | 24.23 | 0.19 | 0.79% | 23.80 | 24.30 | 14459 | 3468 | 1.16% |
| 2026-04-10 | 24.20 | 24.04 | -0.16 | -0.66% | 23.98 | 24.67 | 19395 | 4703 | 1.56% |
| 2026-04-09 | 24.50 | 24.20 | -0.29 | -1.18% | 24.03 | 24.62 | 14064 | 3415 | 1.13% |
| 2026-04-08 | 23.53 | 24.49 | 1.41 | 6.11% | 23.53 | 24.57 | 16191 | 3919 | 1.30% |
| 2026-04-07 | 23.07 | 23.08 | 0.01 | 0.04% | 22.92 | 23.48 | 9405 | 2175 | 0.76% |
| 2026-04-03 | 23.88 | 23.07 | -0.81 | -3.39% | 23.00 | 23.98 | 9926 | 2319 | 0.80% |
| 2026-04-02 | 24.46 | 23.88 | -0.60 | -2.45% | 23.63 | 24.46 | 11041 | 2640 | 0.89% |
| 2026-04-01 | 24.25 | 24.48 | 0.49 | 2.04% | 24.12 | 24.56 | 9282 | 2258 | 0.75% |
| 2026-03-31 | 24.70 | 23.99 | -0.70 | -2.84% | 23.81 | 24.84 | 10010 | 2427 | 0.81% |
| 2026-03-30 | 24.44 | 24.69 | -0.31 | -1.24% | 24.12 | 24.89 | 13047 | 3180 | 1.05% |
| 2026-03-27 | 24.60 | 25.00 | 0.18 | 0.73% | 24.53 | 25.20 | 9011 | 2242 | 0.73% |
| 2026-03-26 | 25.73 | 24.82 | -0.91 | -3.54% | 24.67 | 25.80 | 16137 | 4041 | 1.30% |
| 2026-03-25 | 24.35 | 25.73 | 1.38 | 5.67% | 24.29 | 25.86 | 23197 | 5846 | 1.87% |
| 2026-03-24 | 23.98 | 24.35 | 0.71 | 3.00% | 23.42 | 24.40 | 16113 | 3841 | 1.30% |
| 2026-03-23 | 24.38 | 23.64 | -1.61 | -6.38% | 23.25 | 24.80 | 23429 | 5657 | 1.89% |
| 2026-03-20 | 25.88 | 25.25 | -0.22 | -0.86% | 25.20 | 25.95 | 17189 | 4397 | 1.38% |
| 2026-03-19 | 26.60 | 25.47 | -1.42 | -5.28% | 25.21 | 26.62 | 26398 | 6814 | 2.13% |
| 2026-03-18 | 26.80 | 26.89 | -0.25 | -0.92% | 26.71 | 27.53 | 18494 | 4985 | 1.49% |
| 2026-03-17 | 27.45 | 27.14 | 0.24 | 0.89% | 27.10 | 29.24 | 43206 | 12095 | 3.48% |
| 2026-03-16 | 26.63 | 26.90 | 0.24 | 0.90% | 26.13 | 26.90 | 15043 | 3988 | 1.21% |