当前时间：2026-06-17 12:43:06 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 | 25.000 | 22.470 | 0.200 | 0.90% | 22.200 | 25.000 | 9420 | 2133 | 4.74% |
| 2026-06-15 | 22.560 | 22.270 | -0.300 | -1.33% | 22.090 | 22.880 | 5359 | 1203 | 2.70% |
| 2026-06-12 | 22.470 | 22.570 | 0.320 | 1.44% | 22.070 | 22.790 | 3735 | 839 | 1.88% |
| 2026-06-11 | 23.180 | 22.250 | -1.200 | -5.12% | 22.100 | 23.560 | 6888 | 1556 | 3.47% |
| 2026-06-10 | 24.320 | 23.450 | -1.120 | -4.56% | 23.350 | 24.750 | 6349 | 1511 | 3.19% |
| 2026-06-09 | 24.290 | 24.670 | 0.210 | 0.86% | 24.250 | 26.000 | 8586 | 2150 | 4.32% |
| 2026-06-08 | 24.600 | 24.460 | -0.570 | -2.28% | 24.000 | 25.920 | 9224 | 2293 | 4.64% |
| 2026-06-05 | 24.930 | 25.030 | 0.190 | 0.76% | 24.590 | 26.200 | 15142 | 3860 | 7.62% |
| 2026-06-04 | 24.810 | 24.840 | -0.160 | -0.64% | 24.090 | 24.840 | 9073 | 2213 | 4.57% |
| 2026-06-03 | 25.310 | 25.000 | -0.340 | -1.34% | 24.500 | 25.560 | 10143 | 2537 | 5.10% |
| 2026-06-02 | 23.270 | 25.340 | 2.020 | 8.66% | 22.710 | 25.480 | 17599 | 4331 | 8.86% |
| 2026-06-01 | 23.790 | 23.320 | -0.430 | -1.81% | 22.880 | 24.280 | 8609 | 2027 | 4.33% |
| 2026-05-29 | 24.340 | 23.750 | -0.600 | -2.46% | 23.450 | 25.600 | 14879 | 3660 | 7.49% |
| 2026-05-28 | 22.640 | 24.350 | 1.590 | 6.99% | 22.460 | 24.490 | 14014 | 3336 | 7.05% |
| 2026-05-27 | 23.620 | 22.760 | -0.660 | -2.82% | 22.700 | 23.620 | 5569 | 1287 | 2.80% |
| 2026-05-26 | 23.120 | 23.420 | 0.070 | 0.30% | 22.550 | 23.480 | 9452 | 2175 | 4.76% |
| 2026-05-25 | 22.330 | 23.350 | 0.870 | 3.87% | 22.040 | 23.480 | 16637 | 3840 | 8.37% |
| 2026-05-22 | 21.210 | 22.480 | 1.280 | 6.04% | 20.940 | 22.690 | 12832 | 2814 | 6.46% |
| 2026-05-21 | 21.690 | 21.200 | -0.580 | -2.66% | 21.100 | 22.090 | 6701 | 1451 | 3.37% |
| 2026-05-20 | 22.100 | 21.780 | -0.470 | -2.11% | 21.620 | 22.450 | 4154 | 911 | 2.09% |
| 2026-05-19 | 21.820 | 22.250 | 0.320 | 1.46% | 21.780 | 22.380 | 6731 | 1496 | 3.39% |
| 2026-05-18 | 22.990 | 21.930 | -0.800 | -3.52% | 21.780 | 22.990 | 11533 | 2545 | 5.80% |
| 2026-05-15 | 21.800 | 22.730 | 1.140 | 5.28% | 21.800 | 23.780 | 16897 | 3851 | 8.50% |
| 2026-05-14 | 22.110 | 21.590 | -0.540 | -2.44% | 21.560 | 22.110 | 4062 | 885 | 2.04% |
| 2026-05-13 | 22.000 | 22.130 | 0.000 | 0.00% | 21.800 | 22.280 | 2642 | 584 | 1.33% |
| 2026-05-12 | 22.100 | 22.130 | 0.030 | 0.14% | 21.840 | 22.480 | 3875 | 860 | 1.95% |
| 2026-05-11 | 22.440 | 22.100 | -0.240 | -1.07% | 22.000 | 22.560 | 3816 | 844 | 1.92% |
| 2026-05-08 | 21.880 | 22.340 | 0.460 | 2.10% | 21.550 | 22.500 | 4894 | 1085 | 2.46% |
| 2026-05-07 | 21.770 | 21.880 | 0.110 | 0.51% | 21.740 | 22.180 | 3996 | 875 | 2.01% |
| 2026-05-06 | 21.860 | 21.770 | 0.000 | 0.00% | 21.690 | 22.070 | 2967 | 648 | 1.49% |
| 2026-04-30 | 21.350 | 21.770 | 0.380 | 1.78% | 21.350 | 21.850 | 3330 | 721 | 1.68% |
| 2026-04-29 | 21.070 | 21.390 | 0.290 | 1.37% | 21.030 | 21.530 | 3304 | 706 | 1.66% |
| 2026-04-28 | 21.350 | 21.100 | -0.200 | -0.94% | 21.050 | 21.620 | 2976 | 635 | 1.50% |
| 2026-04-27 | 21.520 | 21.300 | -0.220 | -1.02% | 21.140 | 21.690 | 2821 | 600 | 1.42% |
| 2026-04-24 | 21.990 | 21.520 | -0.400 | -1.82% | 21.520 | 21.990 | 3079 | 667 | 1.55% |
| 2026-04-23 | 22.390 | 21.920 | -0.480 | -2.14% | 21.730 | 22.500 | 3383 | 743 | 1.70% |
| 2026-04-22 | 22.170 | 22.400 | 0.280 | 1.27% | 22.100 | 22.620 | 3944 | 883 | 1.98% |
| 2026-04-21 | 22.510 | 22.120 | -0.520 | -2.30% | 22.020 | 22.750 | 4448 | 992 | 2.24% |
| 2026-04-20 | 22.200 | 22.640 | 0.320 | 1.43% | 22.100 | 23.200 | 6872 | 1568 | 3.46% |
| 2026-04-17 | 21.380 | 22.320 | 0.950 | 4.45% | 21.250 | 22.530 | 8193 | 1805 | 4.12% |
| 2026-04-16 | 21.270 | 21.370 | 0.120 | 0.56% | 21.190 | 21.430 | 3644 | 777 | 1.83% |
| 2026-04-15 | 21.490 | 21.250 | -0.230 | -1.07% | 21.250 | 21.760 | 2843 | 610 | 1.43% |
| 2026-04-14 | 21.590 | 21.480 | -0.110 | -0.51% | 21.350 | 21.700 | 2775 | 596 | 1.40% |
| 2026-04-13 | 21.940 | 21.590 | -0.220 | -1.01% | 21.400 | 21.970 | 2928 | 632 | 1.47% |
| 2026-04-10 | 21.620 | 21.810 | 0.210 | 0.97% | 21.610 | 22.030 | 2885 | 631 | 1.45% |
| 2026-04-09 | 21.770 | 21.600 | -0.170 | -0.78% | 21.590 | 22.450 | 5862 | 1286 | 2.95% |
| 2026-04-08 | 21.280 | 21.770 | 0.820 | 3.91% | 21.200 | 21.820 | 3532 | 763 | 1.78% |
| 2026-04-07 | 20.750 | 20.950 | 0.000 | 0.00% | 20.750 | 21.170 | 1545 | 324 | 0.78% |
| 2026-04-03 | 21.450 | 20.950 | -0.590 | -2.74% | 20.810 | 21.760 | 3018 | 638 | 1.52% |
| 2026-04-02 | 21.410 | 21.540 | 0.110 | 0.51% | 21.100 | 21.970 | 3527 | 762 | 1.77% |
| 2026-04-01 | 21.410 | 21.430 | 0.240 | 1.13% | 21.240 | 21.510 | 2087 | 445 | 1.05% |
| 2026-03-31 | 21.270 | 21.190 | -0.060 | -0.28% | 21.000 | 21.650 | 2229 | 476 | 1.12% |
| 2026-03-30 | 21.440 | 21.250 | -0.410 | -1.89% | 21.120 | 21.650 | 2285 | 486 | 1.15% |
| 2026-03-27 | 21.510 | 21.660 | -0.020 | -0.09% | 21.470 | 21.860 | 2131 | 462 | 1.07% |
| 2026-03-26 | 21.950 | 21.680 | -0.150 | -0.69% | 21.510 | 22.210 | 3500 | 765 | 1.76% |
| 2026-03-25 | 21.600 | 21.830 | 0.230 | 1.06% | 21.600 | 22.170 | 3116 | 682 | 1.57% |
| 2026-03-24 | 21.090 | 21.600 | 0.730 | 3.50% | 21.000 | 21.740 | 4714 | 1004 | 2.37% |
| 2026-03-23 | 22.500 | 20.870 | -1.670 | -7.41% | 20.750 | 22.500 | 7626 | 1641 | 3.84% |
| 2026-03-20 | 23.220 | 22.540 | -0.620 | -2.68% | 22.520 | 23.420 | 4974 | 1143 | 2.50% |
| 2026-03-19 | 24.010 | 23.160 | -0.720 | -3.02% | 22.800 | 24.010 | 7136 | 1654 | 3.59% |
| 2026-03-18 | 24.130 | 23.880 | -0.370 | -1.53% | 23.610 | 24.180 | 5569 | 1326 | 2.80% |
| 2026-03-17 | 24.150 | 24.250 | 0.070 | 0.29% | 24.100 | 24.410 | 3433 | 832 | 1.73% |
| 2026-03-16 | 24.620 | 24.180 | -0.440 | -1.79% | 24.100 | 24.620 | 4254 | 1033 | 2.14% |
| 2026-03-13 | 25.010 | 24.620 | -0.430 | -1.72% | 24.510 | 25.440 | 4997 | 1245 | 2.51% |
| 2026-03-12 | 25.130 | 25.050 | -0.210 | -0.83% | 24.880 | 25.410 | 3339 | 839 | 1.68% |
| 2026-03-11 | 25.730 | 25.260 | -0.410 | -1.60% | 25.120 | 25.780 | 6771 | 1721 | 3.41% |
| 2026-03-10 | 25.300 | 25.670 | 0.440 | 1.74% | 25.020 | 25.720 | 5619 | 1431 | 2.83% |
| 2026-03-09 | 25.820 | 25.230 | -0.750 | -2.89% | 25.080 | 26.320 | 9084 | 2312 | 4.57% |