当前时间：2026-06-22 13:28:05 星期一交易中
| 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 | 20.51 | 19.72 | -0.86 | -4.18% | 19.70 | 20.58 | 208512 | 41665 | 1.23% |
| 2026-06-17 | 20.55 | 20.58 | 0.02 | 0.10% | 20.43 | 20.97 | 119124 | 24612 | 0.71% |
| 2026-06-16 | 20.90 | 20.56 | -0.35 | -1.67% | 20.53 | 20.92 | 105562 | 21796 | 0.62% |
| 2026-06-15 | 20.85 | 20.91 | -0.18 | -0.85% | 20.64 | 21.30 | 210348 | 44037 | 1.25% |
| 2026-06-12 | 20.50 | 21.09 | 0.72 | 3.53% | 19.93 | 21.09 | 391978 | 80583 | 2.32% |
| 2026-06-11 | 21.40 | 21.05 | -0.40 | -1.86% | 20.87 | 21.45 | 114916 | 24276 | 0.68% |
| 2026-06-10 | 21.21 | 21.45 | -0.01 | -0.05% | 21.17 | 21.64 | 128620 | 27555 | 0.76% |
| 2026-06-09 | 21.98 | 21.46 | -0.44 | -2.01% | 20.65 | 22.00 | 229804 | 48522 | 1.36% |
| 2026-06-08 | 21.78 | 21.90 | -0.04 | -0.18% | 21.36 | 22.03 | 117080 | 25436 | 0.69% |
| 2026-06-05 | 22.20 | 21.94 | -0.16 | -0.72% | 21.90 | 22.48 | 76528 | 16987 | 0.45% |
| 2026-06-04 | 22.44 | 22.10 | -0.45 | -2.00% | 22.00 | 22.47 | 121895 | 27099 | 0.72% |
| 2026-06-03 | 22.61 | 22.55 | 0.00 | 0.00% | 22.04 | 22.66 | 108593 | 24271 | 0.64% |
| 2026-06-02 | 23.15 | 22.55 | -0.70 | -3.01% | 22.45 | 23.19 | 87747 | 19932 | 0.52% |
| 2026-06-01 | 22.45 | 23.25 | 0.35 | 1.53% | 22.00 | 23.29 | 133982 | 30662 | 0.79% |
| 2026-05-29 | 22.47 | 22.90 | 0.67 | 3.01% | 22.41 | 22.97 | 99828 | 22632 | 0.59% |
| 2026-05-28 | 21.90 | 22.23 | 0.14 | 0.63% | 21.72 | 22.43 | 152558 | 33898 | 0.90% |
| 2026-05-27 | 23.10 | 22.09 | -1.00 | -4.33% | 21.86 | 23.18 | 232015 | 51414 | 1.37% |
| 2026-05-26 | 23.86 | 23.09 | -0.77 | -3.23% | 23.02 | 23.97 | 176059 | 41018 | 1.04% |
| 2026-05-25 | 23.80 | 23.86 | 0.08 | 0.34% | 23.66 | 24.03 | 92264 | 21999 | 0.55% |
| 2026-05-22 | 23.89 | 23.78 | -0.11 | -0.46% | 23.63 | 23.93 | 75087 | 17838 | 0.44% |
| 2026-05-21 | 24.76 | 23.89 | -1.00 | -4.02% | 23.76 | 24.83 | 171871 | 41565 | 1.02% |
| 2026-05-20 | 24.52 | 24.89 | 0.17 | 0.69% | 24.00 | 24.99 | 193875 | 47239 | 1.15% |
| 2026-05-19 | 24.63 | 24.72 | 0.11 | 0.45% | 24.29 | 24.74 | 134320 | 32959 | 0.80% |
| 2026-05-18 | 25.20 | 24.61 | -0.72 | -2.84% | 24.46 | 25.20 | 125219 | 30919 | 0.74% |
| 2026-05-15 | 25.56 | 25.33 | -0.27 | -1.05% | 25.04 | 25.65 | 108923 | 27592 | 0.64% |
| 2026-05-14 | 26.26 | 25.60 | -0.73 | -2.77% | 25.59 | 26.30 | 131415 | 33889 | 0.78% |
| 2026-05-13 | 26.70 | 26.33 | -0.55 | -2.05% | 26.10 | 26.87 | 166775 | 44060 | 0.99% |
| 2026-05-12 | 26.46 | 26.88 | 0.33 | 1.24% | 26.17 | 27.06 | 177309 | 47358 | 1.05% |
| 2026-05-11 | 26.16 | 26.55 | 0.39 | 1.49% | 25.75 | 26.65 | 148202 | 39114 | 0.88% |
| 2026-05-08 | 26.54 | 26.16 | -0.40 | -1.51% | 26.03 | 26.72 | 112611 | 29597 | 0.67% |
| 2026-05-07 | 26.56 | 26.56 | 0.02 | 0.08% | 26.31 | 26.78 | 112128 | 29722 | 0.66% |
| 2026-05-06 | 25.93 | 26.54 | 0.60 | 2.31% | 25.71 | 26.69 | 188933 | 49726 | 1.12% |
| 2026-04-30 | 26.17 | 25.94 | -0.23 | -0.88% | 25.76 | 26.44 | 170713 | 44412 | 1.01% |
| 2026-04-29 | 25.15 | 26.17 | 1.02 | 4.06% | 25.12 | 26.66 | 242777 | 63678 | 1.44% |
| 2026-04-28 | 24.65 | 25.15 | 0.33 | 1.33% | 24.30 | 25.29 | 164634 | 41003 | 0.97% |
| 2026-04-27 | 24.93 | 24.82 | -0.11 | -0.44% | 24.75 | 25.46 | 142843 | 35845 | 0.85% |
| 2026-04-24 | 24.78 | 24.93 | 0.05 | 0.20% | 24.62 | 25.05 | 84904 | 21086 | 0.50% |
| 2026-04-23 | 25.30 | 24.88 | -0.43 | -1.70% | 24.43 | 25.43 | 144651 | 36011 | 0.86% |
| 2026-04-22 | 25.40 | 25.31 | -0.23 | -0.90% | 25.04 | 25.48 | 129946 | 32835 | 0.77% |
| 2026-04-21 | 25.55 | 25.54 | -0.14 | -0.55% | 25.34 | 25.73 | 96079 | 24537 | 0.57% |
| 2026-04-20 | 25.51 | 25.68 | 0.01 | 0.04% | 25.43 | 25.98 | 128971 | 33065 | 0.76% |
| 2026-04-17 | 25.68 | 25.67 | 0.10 | 0.39% | 25.15 | 26.00 | 161450 | 41134 | 0.96% |
| 2026-04-16 | 25.64 | 25.57 | -0.06 | -0.23% | 25.51 | 25.81 | 111320 | 28534 | 0.66% |
| 2026-04-15 | 25.57 | 25.63 | 0.13 | 0.51% | 25.50 | 26.00 | 151941 | 39017 | 0.90% |
| 2026-04-14 | 25.52 | 25.50 | -0.06 | -0.23% | 24.93 | 25.66 | 206566 | 52154 | 1.22% |
| 2026-04-13 | 25.50 | 25.56 | -0.08 | -0.31% | 24.78 | 25.80 | 171712 | 43456 | 1.02% |
| 2026-04-10 | 25.88 | 25.64 | -0.22 | -0.85% | 25.42 | 25.98 | 183090 | 46978 | 1.08% |
| 2026-04-09 | 26.02 | 25.86 | -0.36 | -1.37% | 25.47 | 26.40 | 170202 | 43892 | 1.01% |
| 2026-04-08 | 26.48 | 26.22 | 0.16 | 0.61% | 26.04 | 26.50 | 138522 | 36288 | 0.82% |
| 2026-04-07 | 25.76 | 26.06 | 0.31 | 1.20% | 25.70 | 26.47 | 90510 | 23706 | 0.54% |
| 2026-04-03 | 26.11 | 25.75 | -0.42 | -1.60% | 25.55 | 26.17 | 108363 | 27920 | 0.64% |
| 2026-04-02 | 25.95 | 26.17 | 0.13 | 0.50% | 25.74 | 26.36 | 93353 | 24374 | 0.55% |
| 2026-04-01 | 26.46 | 26.04 | -0.04 | -0.15% | 25.94 | 26.64 | 104516 | 27368 | 0.62% |
| 2026-03-31 | 25.97 | 26.08 | 0.06 | 0.23% | 25.85 | 26.68 | 161088 | 42423 | 0.95% |
| 2026-03-30 | 24.57 | 26.02 | 1.08 | 4.33% | 24.57 | 26.19 | 186257 | 47779 | 1.10% |
| 2026-03-27 | 25.15 | 24.94 | -0.24 | -0.95% | 24.87 | 25.72 | 125642 | 31557 | 0.74% |
| 2026-03-26 | 25.01 | 25.18 | -0.30 | -1.18% | 24.84 | 25.64 | 158019 | 39908 | 0.94% |
| 2026-03-25 | 25.45 | 25.48 | 0.15 | 0.59% | 25.11 | 25.80 | 108968 | 27822 | 0.64% |
| 2026-03-24 | 24.80 | 25.33 | 0.83 | 3.39% | 24.43 | 25.53 | 153883 | 38467 | 0.91% |
| 2026-03-23 | 25.00 | 24.50 | -0.95 | -3.73% | 24.13 | 25.00 | 162477 | 39819 | 0.96% |
| 2026-03-20 | 25.86 | 25.45 | -0.35 | -1.36% | 25.38 | 26.02 | 144814 | 37172 | 0.86% |
| 2026-03-19 | 26.42 | 25.80 | -0.83 | -3.12% | 25.70 | 26.72 | 126388 | 32963 | 0.75% |
| 2026-03-18 | 26.54 | 26.63 | 0.10 | 0.38% | 26.08 | 26.77 | 120202 | 31716 | 0.71% |
| 2026-03-17 | 26.33 | 26.53 | 0.35 | 1.34% | 26.33 | 27.28 | 178878 | 47997 | 1.06% |
| 2026-03-16 | 26.06 | 26.18 | 0.10 | 0.38% | 25.98 | 26.68 | 154326 | 40544 | 0.91% |