当前时间：2026-06-23 00:00:35 星期二休市中
| 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 | 19.61 | 19.66 | -0.06 | -0.30% | 18.82 | 19.85 | 1046547 | 201655 | 6.59% |
| 2026-06-18 | 19.90 | 19.72 | -0.33 | -1.65% | 19.42 | 20.15 | 951507 | 188328 | 5.99% |
| 2026-06-17 | 19.96 | 20.05 | 0.09 | 0.45% | 19.90 | 20.80 | 1222520 | 248025 | 7.69% |
| 2026-06-16 | 20.20 | 19.96 | 0.04 | 0.20% | 19.80 | 20.50 | 1220450 | 245408 | 7.68% |
| 2026-06-15 | 19.99 | 19.92 | -0.73 | -3.54% | 19.30 | 19.99 | 1603860 | 315731 | 10.09% |
| 2026-06-12 | 19.03 | 20.65 | 1.88 | 10.02% | 18.99 | 20.65 | 922722 | 187998 | 5.81% |
| 2026-06-11 | 18.62 | 18.77 | -0.10 | -0.53% | 18.44 | 18.93 | 688078 | 128305 | 4.33% |
| 2026-06-10 | 19.34 | 18.87 | -0.62 | -3.18% | 18.62 | 19.73 | 875955 | 166138 | 5.51% |
| 2026-06-09 | 20.11 | 19.49 | -0.58 | -2.89% | 19.08 | 20.19 | 1038809 | 201377 | 6.54% |
| 2026-06-08 | 19.86 | 20.07 | -0.40 | -1.95% | 19.80 | 21.49 | 1440614 | 296817 | 9.07% |
| 2026-06-05 | 20.02 | 20.47 | 0.57 | 2.86% | 19.65 | 20.87 | 1401280 | 286633 | 8.82% |
| 2026-06-04 | 19.95 | 19.90 | -0.25 | -1.24% | 19.72 | 20.23 | 541250 | 107906 | 3.41% |
| 2026-06-03 | 20.00 | 20.15 | 0.12 | 0.60% | 19.86 | 20.96 | 974197 | 197993 | 6.13% |
| 2026-06-02 | 20.43 | 20.03 | -0.07 | -0.35% | 18.99 | 20.43 | 977828 | 192318 | 6.15% |
| 2026-06-01 | 20.12 | 20.10 | -0.20 | -0.99% | 20.06 | 20.61 | 640755 | 130346 | 4.03% |
| 2026-05-29 | 21.67 | 20.30 | -1.49 | -6.84% | 20.09 | 21.77 | 1083447 | 224362 | 6.82% |
| 2026-05-28 | 21.21 | 21.79 | 0.59 | 2.78% | 21.05 | 21.88 | 890718 | 192500 | 5.61% |
| 2026-05-27 | 22.29 | 21.20 | -1.06 | -4.76% | 21.04 | 22.49 | 1022686 | 220790 | 6.44% |
| 2026-05-26 | 23.14 | 22.26 | -1.19 | -5.07% | 21.77 | 23.20 | 1139712 | 252876 | 7.17% |
| 2026-05-25 | 23.96 | 23.45 | -0.25 | -1.05% | 23.19 | 24.12 | 771259 | 181663 | 4.85% |
| 2026-05-22 | 23.50 | 23.70 | 0.29 | 1.24% | 22.95 | 23.80 | 735576 | 172197 | 4.63% |
| 2026-05-21 | 24.40 | 23.41 | -0.79 | -3.26% | 23.36 | 24.76 | 1044828 | 252052 | 6.57% |
| 2026-05-20 | 24.65 | 24.20 | -0.68 | -2.73% | 24.05 | 24.72 | 842015 | 203944 | 5.30% |
| 2026-05-19 | 25.31 | 24.88 | -0.52 | -2.05% | 24.51 | 25.39 | 944762 | 234436 | 5.95% |
| 2026-05-18 | 25.30 | 25.40 | 0.10 | 0.40% | 25.17 | 26.11 | 957176 | 245281 | 6.02% |
| 2026-05-15 | 25.94 | 25.30 | -0.73 | -2.80% | 25.17 | 26.35 | 1179794 | 301344 | 7.42% |
| 2026-05-14 | 27.83 | 26.03 | -1.93 | -6.90% | 26.01 | 28.08 | 1669145 | 447694 | 10.50% |
| 2026-05-13 | 27.37 | 27.96 | 0.30 | 1.08% | 27.32 | 28.20 | 1773732 | 493211 | 11.16% |
| 2026-05-12 | 28.83 | 27.66 | -1.15 | -3.99% | 27.64 | 29.00 | 2223229 | 627253 | 13.99% |
| 2026-05-11 | 28.59 | 28.81 | 1.22 | 4.42% | 27.47 | 29.97 | 3795210 | 1075337 | 23.88% |
| 2026-05-08 | 24.83 | 27.59 | 2.51 | 10.01% | 24.68 | 27.59 | 2462303 | 648444 | 15.49% |
| 2026-05-07 | 25.18 | 25.08 | 0.13 | 0.52% | 24.70 | 25.21 | 1073200 | 267585 | 6.75% |
| 2026-05-06 | 24.58 | 24.95 | 0.37 | 1.51% | 24.58 | 25.34 | 1050658 | 263301 | 6.61% |
| 2026-04-30 | 24.36 | 24.58 | 0.52 | 2.16% | 24.25 | 24.74 | 951695 | 233404 | 5.99% |
| 2026-04-29 | 23.50 | 24.06 | 0.56 | 2.38% | 23.44 | 24.24 | 986828 | 237165 | 6.21% |
| 2026-04-28 | 25.06 | 23.50 | -1.84 | -7.26% | 23.50 | 25.06 | 1534235 | 368939 | 9.65% |
| 2026-04-27 | 26.00 | 25.34 | -0.96 | -3.65% | 25.10 | 26.04 | 1247364 | 318491 | 7.85% |
| 2026-04-24 | 26.12 | 26.30 | 0.08 | 0.31% | 25.81 | 26.58 | 935349 | 245926 | 5.89% |
| 2026-04-23 | 27.00 | 26.22 | -0.98 | -3.60% | 26.20 | 27.14 | 1437731 | 381656 | 9.05% |
| 2026-04-22 | 27.46 | 27.20 | -0.81 | -2.89% | 26.86 | 27.64 | 1839934 | 499480 | 11.58% |
| 2026-04-21 | 28.70 | 28.01 | -0.74 | -2.57% | 27.52 | 29.07 | 2244553 | 632057 | 14.12% |
| 2026-04-20 | 26.88 | 28.75 | 1.77 | 6.56% | 26.70 | 29.50 | 3137167 | 883413 | 19.74% |
| 2026-04-17 | 27.12 | 26.98 | -0.42 | -1.53% | 26.85 | 27.90 | 2056840 | 560144 | 12.94% |
| 2026-04-16 | 27.30 | 27.40 | -0.27 | -0.98% | 26.75 | 27.79 | 1946031 | 528745 | 12.25% |
| 2026-04-15 | 27.18 | 27.67 | 0.50 | 1.84% | 26.97 | 28.57 | 2431763 | 676533 | 15.30% |
| 2026-04-14 | 26.60 | 27.17 | 0.75 | 2.84% | 26.12 | 27.34 | 1960793 | 524367 | 12.34% |
| 2026-04-13 | 26.14 | 26.42 | -0.07 | -0.26% | 26.14 | 26.80 | 866060 | 229675 | 5.45% |
| 2026-04-10 | 27.10 | 26.49 | -0.29 | -1.08% | 26.35 | 27.41 | 1260248 | 337660 | 7.93% |
| 2026-04-09 | 27.18 | 26.78 | -0.82 | -2.97% | 26.65 | 27.50 | 1336343 | 360363 | 8.41% |
| 2026-04-08 | 26.61 | 27.60 | 1.67 | 6.44% | 26.30 | 27.76 | 1754075 | 478944 | 11.04% |
| 2026-04-07 | 25.77 | 25.93 | 0.15 | 0.58% | 25.57 | 26.28 | 1026460 | 265974 | 6.46% |
| 2026-04-03 | 27.19 | 25.78 | -1.25 | -4.62% | 25.70 | 27.30 | 1326266 | 350784 | 8.35% |
| 2026-04-02 | 27.79 | 27.03 | -0.81 | -2.91% | 26.91 | 28.21 | 1237385 | 339967 | 7.79% |
| 2026-04-01 | 28.46 | 27.84 | -0.62 | -2.18% | 27.16 | 28.80 | 2003412 | 558685 | 12.61% |
| 2026-03-31 | 28.67 | 28.46 | -0.22 | -0.77% | 28.20 | 29.78 | 2504271 | 728670 | 15.76% |
| 2026-03-30 | 27.10 | 28.68 | 1.32 | 4.82% | 27.10 | 29.30 | 2357898 | 669209 | 14.84% |
| 2026-03-27 | 27.02 | 27.36 | -0.79 | -2.81% | 26.80 | 28.43 | 1774642 | 489423 | 11.17% |
| 2026-03-26 | 27.52 | 28.15 | 1.08 | 3.99% | 26.42 | 28.80 | 2614042 | 721063 | 16.45% |
| 2026-03-25 | 26.70 | 27.07 | 0.14 | 0.52% | 26.68 | 27.45 | 1785786 | 483835 | 11.24% |
| 2026-03-24 | 26.88 | 26.93 | 0.64 | 2.43% | 24.83 | 27.29 | 2256621 | 592649 | 14.20% |
| 2026-03-23 | 27.00 | 26.29 | -1.71 | -6.11% | 26.05 | 28.01 | 1639108 | 442502 | 10.31% |
| 2026-03-20 | 30.58 | 28.00 | -2.36 | -7.77% | 27.60 | 30.76 | 2065762 | 599646 | 13.00% |
| 2026-03-19 | 30.51 | 30.36 | -1.04 | -3.31% | 30.00 | 31.33 | 1632000 | 498837 | 10.27% |
| 2026-03-18 | 30.24 | 31.40 | 0.91 | 2.98% | 29.89 | 32.00 | 2208020 | 690417 | 13.89% |
| 2026-03-17 | 31.88 | 30.49 | -1.38 | -4.33% | 30.35 | 32.35 | 1699250 | 530978 | 10.69% |
| 2026-03-16 | 30.70 | 31.87 | 0.84 | 2.71% | 30.18 | 31.88 | 1865085 | 580577 | 11.74% |