当前时间：2026-06-18 05:24:14 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-17 | 22.200 | 22.390 | 0.340 | 1.54% | 22.000 | 22.870 | 6824 | 1535 | 1.23% |
| 2026-06-16 | 22.010 | 22.050 | -0.040 | -0.18% | 21.860 | 22.260 | 5596 | 1232 | 1.01% |
| 2026-06-15 | 22.670 | 22.090 | -0.120 | -0.54% | 22.010 | 22.670 | 6116 | 1359 | 1.10% |
| 2026-06-12 | 22.450 | 22.210 | 0.050 | 0.23% | 22.010 | 22.970 | 7129 | 1599 | 1.29% |
| 2026-06-11 | 23.780 | 22.160 | -1.860 | -7.74% | 22.100 | 23.800 | 16388 | 3749 | 2.96% |
| 2026-06-10 | 23.080 | 24.020 | 0.920 | 3.98% | 23.010 | 25.300 | 21848 | 5322 | 3.95% |
| 2026-06-09 | 23.880 | 23.100 | -0.310 | -1.32% | 23.100 | 23.950 | 11097 | 2602 | 2.00% |
| 2026-06-08 | 23.400 | 23.410 | -0.770 | -3.18% | 23.230 | 24.600 | 13656 | 3255 | 2.47% |
| 2026-06-05 | 23.500 | 24.180 | 0.300 | 1.26% | 23.200 | 24.700 | 20038 | 4836 | 3.62% |
| 2026-06-04 | 22.800 | 23.880 | 0.850 | 3.69% | 22.380 | 24.450 | 15492 | 3658 | 2.80% |
| 2026-06-03 | 22.450 | 23.030 | 0.470 | 2.08% | 22.300 | 23.680 | 8038 | 1854 | 1.45% |
| 2026-06-02 | 22.280 | 22.560 | 0.310 | 1.39% | 21.870 | 22.680 | 6085 | 1356 | 1.10% |
| 2026-06-01 | 21.900 | 22.250 | 0.240 | 1.09% | 21.690 | 22.400 | 4601 | 1019 | 0.83% |
| 2026-05-29 | 22.700 | 22.010 | -0.590 | -2.61% | 22.000 | 22.800 | 5575 | 1244 | 1.01% |
| 2026-05-28 | 22.640 | 22.600 | -0.040 | -0.18% | 22.020 | 22.800 | 6296 | 1407 | 1.14% |
| 2026-05-27 | 23.790 | 22.640 | -1.370 | -5.71% | 22.580 | 23.990 | 11909 | 2763 | 2.15% |
| 2026-05-26 | 23.320 | 24.010 | 0.530 | 2.26% | 22.930 | 24.670 | 16545 | 3949 | 2.99% |
| 2026-05-25 | 23.440 | 23.480 | 0.370 | 1.60% | 23.360 | 24.480 | 8700 | 2079 | 1.57% |
| 2026-05-22 | 23.490 | 23.110 | 0.050 | 0.22% | 22.750 | 23.490 | 6716 | 1545 | 1.21% |
| 2026-05-21 | 23.760 | 23.060 | -0.420 | -1.79% | 23.060 | 24.280 | 6771 | 1611 | 1.22% |
| 2026-05-20 | 24.000 | 23.480 | -0.660 | -2.73% | 23.480 | 24.100 | 4689 | 1111 | 0.85% |
| 2026-05-19 | 23.750 | 24.140 | 0.350 | 1.47% | 23.730 | 24.200 | 4927 | 1180 | 0.89% |
| 2026-05-18 | 24.550 | 23.790 | -0.970 | -3.92% | 23.100 | 24.550 | 15503 | 3678 | 2.80% |
| 2026-05-15 | 24.750 | 24.760 | 0.000 | 0.00% | 24.380 | 25.110 | 8758 | 2165 | 1.58% |
| 2026-05-14 | 25.350 | 24.760 | -0.590 | -2.33% | 24.740 | 25.550 | 6327 | 1581 | 1.14% |
| 2026-05-13 | 25.010 | 25.350 | 0.260 | 1.04% | 24.980 | 25.450 | 7913 | 1996 | 1.43% |
| 2026-05-12 | 25.280 | 25.090 | -0.170 | -0.67% | 24.920 | 25.680 | 7243 | 1832 | 1.31% |
| 2026-05-11 | 25.490 | 25.260 | -0.130 | -0.51% | 25.000 | 25.700 | 9182 | 2314 | 1.66% |
| 2026-05-08 | 25.350 | 25.390 | 0.240 | 0.95% | 24.960 | 25.590 | 6367 | 1612 | 1.15% |
| 2026-05-07 | 24.900 | 25.150 | 0.250 | 1.00% | 24.900 | 25.440 | 6814 | 1715 | 1.23% |
| 2026-05-06 | 24.730 | 24.900 | 0.240 | 0.97% | 24.670 | 25.100 | 7764 | 1933 | 1.40% |
| 2026-04-30 | 25.330 | 24.660 | -0.620 | -2.45% | 24.330 | 25.330 | 11224 | 2768 | 2.03% |
| 2026-04-29 | 25.280 | 25.280 | 0.000 | 0.00% | 25.250 | 25.640 | 5699 | 1446 | 1.03% |
| 2026-04-28 | 25.940 | 25.280 | -0.900 | -3.44% | 25.220 | 26.240 | 3978 | 1022 | 0.72% |
| 2026-04-27 | 26.070 | 26.180 | 0.130 | 0.50% | 25.830 | 26.390 | 2834 | 737 | 0.51% |
| 2026-04-24 | 26.390 | 26.050 | -0.280 | -1.06% | 25.910 | 26.540 | 3997 | 1045 | 0.72% |
| 2026-04-23 | 27.240 | 26.330 | -0.770 | -2.84% | 26.150 | 27.240 | 5825 | 1556 | 1.05% |
| 2026-04-22 | 27.060 | 27.100 | 0.180 | 0.67% | 26.860 | 27.400 | 7164 | 1948 | 1.29% |
| 2026-04-21 | 27.460 | 26.920 | -1.030 | -3.69% | 26.600 | 27.500 | 11035 | 2981 | 1.99% |
| 2026-04-20 | 27.070 | 27.950 | 0.720 | 2.64% | 27.070 | 28.540 | 14814 | 4136 | 2.68% |
| 2026-04-17 | 26.200 | 27.230 | 1.050 | 4.01% | 25.760 | 27.330 | 14066 | 3747 | 2.54% |
| 2026-04-16 | 26.040 | 26.180 | 0.080 | 0.31% | 25.940 | 26.300 | 4333 | 1131 | 0.78% |
| 2026-04-15 | 26.380 | 26.100 | -0.110 | -0.42% | 26.000 | 26.580 | 4769 | 1253 | 0.86% |
| 2026-04-14 | 26.330 | 26.210 | -0.120 | -0.46% | 26.020 | 26.370 | 4320 | 1129 | 0.78% |
| 2026-04-13 | 25.990 | 26.330 | 0.110 | 0.42% | 25.900 | 26.480 | 5036 | 1317 | 0.91% |
| 2026-04-10 | 25.010 | 26.220 | 1.220 | 4.88% | 25.010 | 26.690 | 12572 | 3286 | 2.27% |
| 2026-04-09 | 25.210 | 25.000 | -0.350 | -1.38% | 24.910 | 25.240 | 4049 | 1014 | 0.73% |
| 2026-04-08 | 24.960 | 25.350 | 0.900 | 3.68% | 24.720 | 25.350 | 6023 | 1509 | 1.09% |
| 2026-04-07 | 24.680 | 24.450 | -0.050 | -0.20% | 24.320 | 24.800 | 3620 | 888 | 0.65% |
| 2026-04-03 | 25.310 | 24.500 | -0.810 | -3.20% | 24.390 | 25.410 | 6952 | 1719 | 1.26% |
| 2026-04-02 | 25.710 | 25.310 | -0.430 | -1.67% | 25.140 | 26.170 | 7071 | 1816 | 1.28% |
| 2026-04-01 | 25.800 | 25.740 | 0.240 | 0.94% | 25.670 | 25.980 | 3416 | 880 | 0.62% |
| 2026-03-31 | 26.010 | 25.500 | -0.560 | -2.15% | 25.490 | 26.440 | 4737 | 1233 | 0.86% |
| 2026-03-30 | 25.610 | 26.060 | 0.090 | 0.35% | 25.380 | 26.130 | 4159 | 1069 | 0.75% |
| 2026-03-27 | 25.800 | 25.970 | -0.030 | -0.12% | 25.700 | 26.190 | 3605 | 937 | 0.65% |
| 2026-03-26 | 26.430 | 26.000 | -0.480 | -1.81% | 26.000 | 26.970 | 4490 | 1188 | 0.81% |
| 2026-03-25 | 26.100 | 26.480 | 0.480 | 1.85% | 26.000 | 27.000 | 6135 | 1630 | 1.11% |
| 2026-03-24 | 25.900 | 26.000 | 0.370 | 1.44% | 25.550 | 26.090 | 3454 | 893 | 0.62% |
| 2026-03-23 | 26.620 | 25.630 | -1.230 | -4.58% | 25.510 | 27.230 | 6672 | 1738 | 1.20% |
| 2026-03-20 | 27.220 | 26.860 | -0.420 | -1.54% | 26.650 | 27.470 | 5293 | 1429 | 0.96% |
| 2026-03-19 | 27.760 | 27.280 | -0.640 | -2.29% | 27.070 | 27.760 | 6550 | 1788 | 1.18% |
| 2026-03-18 | 27.730 | 27.920 | 0.200 | 0.72% | 27.270 | 28.180 | 7614 | 2111 | 1.37% |
| 2026-03-17 | 28.330 | 27.720 | -0.470 | -1.67% | 27.720 | 28.470 | 5638 | 1583 | 1.02% |
| 2026-03-16 | 28.280 | 28.190 | -0.080 | -0.28% | 28.050 | 28.580 | 4119 | 1161 | 0.74% |
| 2026-03-13 | 28.690 | 28.270 | -0.270 | -0.95% | 28.270 | 28.900 | 6587 | 1878 | 1.19% |
| 2026-03-12 | 28.910 | 28.540 | -0.300 | -1.04% | 28.530 | 29.000 | 6902 | 1978 | 1.25% |
| 2026-03-11 | 29.210 | 28.840 | -0.430 | -1.47% | 28.810 | 29.370 | 7065 | 2055 | 1.28% |
| 2026-03-10 | 28.620 | 29.270 | 0.030 | 0.10% | 28.550 | 29.540 | 10804 | 3129 | 1.95% |