当前时间：2026-06-22 07:42:28 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 | 23.040 | 21.410 | -1.410 | -6.18% | 21.360 | 23.050 | 33822 | 7393 | 4.09% |
| 2026-06-17 | 22.950 | 22.820 | -0.490 | -2.10% | 22.680 | 23.770 | 33365 | 7725 | 4.03% |
| 2026-06-16 | 22.290 | 23.310 | 0.960 | 4.30% | 22.000 | 23.950 | 39064 | 9077 | 4.72% |
| 2026-06-15 | 21.540 | 22.350 | 1.010 | 4.73% | 21.270 | 22.750 | 21692 | 4795 | 2.62% |
| 2026-06-12 | 21.600 | 21.340 | -0.070 | -0.33% | 21.090 | 21.900 | 22589 | 4853 | 2.73% |
| 2026-06-11 | 23.070 | 21.410 | -1.660 | -7.20% | 21.310 | 24.000 | 33177 | 7425 | 4.01% |
| 2026-06-10 | 24.110 | 23.070 | -1.090 | -4.51% | 22.960 | 25.000 | 31593 | 7497 | 3.82% |
| 2026-06-09 | 22.530 | 24.160 | 1.850 | 8.29% | 22.190 | 24.800 | 43707 | 10346 | 5.28% |
| 2026-06-08 | 22.280 | 22.310 | -1.090 | -4.66% | 22.000 | 23.750 | 32619 | 7425 | 3.94% |
| 2026-06-05 | 24.000 | 23.400 | -0.340 | -1.43% | 22.280 | 24.860 | 45380 | 10736 | 5.48% |
| 2026-06-04 | 23.590 | 23.740 | -0.430 | -1.78% | 23.270 | 24.500 | 29251 | 6970 | 3.53% |
| 2026-06-03 | 24.370 | 24.170 | -0.810 | -3.24% | 23.670 | 25.300 | 59641 | 14484 | 7.20% |
| 2026-06-02 | 21.710 | 24.980 | 3.230 | 14.85% | 21.120 | 25.650 | 69084 | 15962 | 8.35% |
| 2026-06-01 | 21.430 | 21.750 | -0.500 | -2.25% | 21.430 | 22.500 | 27042 | 5949 | 3.27% |
| 2026-05-29 | 22.960 | 22.250 | -0.070 | -0.31% | 21.860 | 24.480 | 64701 | 15055 | 7.82% |
| 2026-05-28 | 21.320 | 22.320 | 1.040 | 4.89% | 21.140 | 22.600 | 19322 | 4235 | 2.33% |
| 2026-05-27 | 22.240 | 21.280 | -1.160 | -5.17% | 21.110 | 22.960 | 21415 | 4642 | 2.59% |
| 2026-05-26 | 23.320 | 22.440 | -0.820 | -3.53% | 22.330 | 23.400 | 16674 | 3779 | 2.01% |
| 2026-05-25 | 24.260 | 23.260 | -0.710 | -2.96% | 22.670 | 24.480 | 20822 | 4816 | 2.52% |
| 2026-05-22 | 23.950 | 23.970 | -0.040 | -0.17% | 23.210 | 24.700 | 22853 | 5440 | 2.76% |
| 2026-05-21 | 25.420 | 24.010 | -1.120 | -4.46% | 23.990 | 25.420 | 22188 | 5491 | 2.68% |
| 2026-05-20 | 26.100 | 25.130 | -0.430 | -1.68% | 24.750 | 26.300 | 30759 | 7859 | 3.72% |
| 2026-05-19 | 25.180 | 25.560 | 0.570 | 2.28% | 24.770 | 25.720 | 14209 | 3616 | 1.72% |
| 2026-05-18 | 25.400 | 24.990 | -0.130 | -0.52% | 24.260 | 25.480 | 22805 | 5639 | 2.75% |
| 2026-05-15 | 25.230 | 25.120 | 0.120 | 0.48% | 24.540 | 25.650 | 20521 | 5179 | 2.48% |
| 2026-05-14 | 26.250 | 25.100 | -0.430 | -1.68% | 25.100 | 26.490 | 32176 | 8312 | 3.89% |
| 2026-05-13 | 27.480 | 25.530 | -1.690 | -6.21% | 25.000 | 27.480 | 62443 | 16135 | 7.54% |
| 2026-05-12 | 27.630 | 27.220 | -0.110 | -0.40% | 26.880 | 28.180 | 24821 | 6857 | 3.00% |
| 2026-05-11 | 27.880 | 27.330 | -0.140 | -0.51% | 27.220 | 28.080 | 24267 | 6687 | 2.93% |
| 2026-05-08 | 28.200 | 27.470 | -0.640 | -2.28% | 27.130 | 28.490 | 27461 | 7630 | 3.32% |
| 2026-05-07 | 28.290 | 28.110 | 0.100 | 0.36% | 27.810 | 29.180 | 32619 | 9293 | 3.94% |
| 2026-05-06 | 27.000 | 28.010 | 1.190 | 4.44% | 26.990 | 28.550 | 25010 | 6943 | 3.02% |
| 2026-04-30 | 27.900 | 26.820 | -0.430 | -1.58% | 26.710 | 28.200 | 18854 | 5118 | 2.28% |
| 2026-04-29 | 26.710 | 27.250 | 0.400 | 1.49% | 26.600 | 27.600 | 18756 | 5102 | 2.27% |
| 2026-04-28 | 27.990 | 26.850 | -1.800 | -6.28% | 26.020 | 27.990 | 43685 | 11659 | 5.28% |
| 2026-04-27 | 28.370 | 28.650 | 0.560 | 1.99% | 28.120 | 29.500 | 35677 | 10265 | 4.31% |
| 2026-04-24 | 29.120 | 28.090 | -1.000 | -3.44% | 27.850 | 29.160 | 29029 | 8189 | 3.51% |
| 2026-04-23 | 30.520 | 29.090 | -1.730 | -5.61% | 28.300 | 30.970 | 54398 | 16079 | 6.57% |
| 2026-04-22 | 31.100 | 30.820 | -0.530 | -1.69% | 30.780 | 31.700 | 47983 | 14951 | 5.80% |
| 2026-04-21 | 32.670 | 31.350 | -1.000 | -3.09% | 30.800 | 33.140 | 61509 | 19563 | 7.43% |
| 2026-04-20 | 31.590 | 32.350 | 0.250 | 0.78% | 31.300 | 34.690 | 95733 | 31743 | 11.56% |
| 2026-04-17 | 28.620 | 32.100 | 3.520 | 12.32% | 28.300 | 33.390 | 107243 | 33242 | 12.95% |
| 2026-04-16 | 27.300 | 28.580 | 1.150 | 4.19% | 27.150 | 28.680 | 38698 | 10839 | 4.67% |
| 2026-04-15 | 26.780 | 27.430 | 1.280 | 4.89% | 26.690 | 28.880 | 48080 | 13403 | 5.81% |
| 2026-04-14 | 27.250 | 26.150 | -0.570 | -2.13% | 25.860 | 27.250 | 26331 | 6902 | 3.18% |
| 2026-04-13 | 26.800 | 26.720 | -0.330 | -1.22% | 26.400 | 27.300 | 28661 | 7658 | 3.46% |
| 2026-04-10 | 24.970 | 27.050 | 1.940 | 7.73% | 24.970 | 28.300 | 51492 | 13818 | 6.22% |
| 2026-04-09 | 24.610 | 25.110 | 0.140 | 0.56% | 24.030 | 25.550 | 26822 | 6645 | 3.24% |
| 2026-04-08 | 24.700 | 24.970 | 1.080 | 4.52% | 23.850 | 25.130 | 36564 | 8953 | 4.42% |
| 2026-04-07 | 25.000 | 23.890 | -0.380 | -1.57% | 23.320 | 25.280 | 29541 | 7080 | 3.57% |
| 2026-04-03 | 23.410 | 24.270 | 0.770 | 3.28% | 23.270 | 25.370 | 41176 | 9970 | 4.97% |
| 2026-04-02 | 22.770 | 23.500 | 0.570 | 2.49% | 22.330 | 23.750 | 35238 | 8239 | 4.26% |
| 2026-04-01 | 22.500 | 22.930 | 1.080 | 4.94% | 22.050 | 24.240 | 52023 | 12202 | 6.28% |
| 2026-03-31 | 23.000 | 21.850 | -1.330 | -5.74% | 21.790 | 23.510 | 32784 | 7361 | 3.96% |
| 2026-03-30 | 21.770 | 23.180 | 1.250 | 5.70% | 21.770 | 24.290 | 38849 | 8973 | 4.69% |
| 2026-03-27 | 22.000 | 21.930 | -0.220 | -0.99% | 21.620 | 22.560 | 19367 | 4270 | 2.34% |
| 2026-03-26 | 22.520 | 22.150 | -0.390 | -1.73% | 21.570 | 22.740 | 19634 | 4338 | 2.37% |
| 2026-03-25 | 22.460 | 22.540 | -0.020 | -0.09% | 22.340 | 23.030 | 14037 | 3183 | 1.70% |
| 2026-03-24 | 22.620 | 22.560 | 0.270 | 1.21% | 21.500 | 22.890 | 16839 | 3735 | 2.03% |
| 2026-03-23 | 23.850 | 22.290 | -1.730 | -7.20% | 22.150 | 23.850 | 27149 | 6212 | 3.28% |
| 2026-03-20 | 23.600 | 24.020 | 0.350 | 1.48% | 23.600 | 24.680 | 18350 | 4431 | 2.22% |
| 2026-03-19 | 25.020 | 23.670 | -1.510 | -6.00% | 23.500 | 25.370 | 23008 | 5573 | 2.78% |
| 2026-03-18 | 25.020 | 25.180 | 0.020 | 0.08% | 24.810 | 25.390 | 11902 | 2985 | 1.44% |
| 2026-03-17 | 25.760 | 25.160 | -0.590 | -2.29% | 25.090 | 26.180 | 14874 | 3778 | 1.80% |
| 2026-03-16 | 26.500 | 25.750 | -0.760 | -2.87% | 25.520 | 27.190 | 22210 | 5807 | 2.68% |