当前时间：2026-06-29 04:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 20.80 | 19.75 | -0.97 | -4.68% | 19.65 | 21.10 | 44802 | 9043 | 2.93% |
| 2026-06-25 | 21.88 | 20.80 | -1.30 | -5.88% | 20.24 | 22.14 | 79393 | 16712 | 5.20% |
| 2026-06-24 | 22.48 | 22.10 | -0.53 | -2.34% | 21.48 | 22.48 | 66789 | 14644 | 4.37% |
| 2026-06-23 | 21.91 | 22.63 | 0.50 | 2.26% | 21.48 | 23.09 | 92184 | 20884 | 6.04% |
| 2026-06-22 | 22.15 | 22.13 | -0.02 | -0.09% | 20.30 | 22.50 | 112189 | 24161 | 7.35% |
| 2026-06-18 | 21.48 | 22.15 | 0.97 | 4.58% | 21.42 | 22.55 | 140174 | 30859 | 9.18% |
| 2026-06-17 | 18.91 | 21.18 | 1.93 | 10.03% | 18.86 | 21.18 | 124993 | 25702 | 8.18% |
| 2026-06-16 | 17.93 | 19.25 | 1.32 | 7.36% | 17.48 | 19.48 | 55761 | 10271 | 3.65% |
| 2026-06-15 | 17.20 | 17.93 | 0.93 | 5.47% | 17.10 | 17.95 | 26831 | 4726 | 1.76% |
| 2026-06-12 | 17.14 | 17.00 | 0.26 | 1.55% | 16.75 | 17.18 | 15249 | 2594 | 1.00% |
| 2026-06-11 | 16.99 | 16.74 | -0.28 | -1.65% | 16.52 | 17.02 | 14607 | 2444 | 0.96% |
| 2026-06-10 | 17.42 | 17.02 | -0.48 | -2.74% | 16.77 | 17.48 | 18668 | 3180 | 1.22% |
| 2026-06-09 | 17.61 | 17.50 | -0.05 | -0.28% | 17.31 | 17.77 | 18020 | 3152 | 1.18% |
| 2026-06-08 | 17.62 | 17.55 | -0.35 | -1.96% | 17.30 | 18.10 | 24620 | 4358 | 1.61% |
| 2026-06-05 | 17.60 | 17.90 | 0.11 | 0.62% | 17.30 | 18.34 | 29477 | 5274 | 1.93% |
| 2026-06-04 | 17.71 | 17.79 | 0.13 | 0.74% | 17.40 | 17.96 | 21864 | 3877 | 1.43% |
| 2026-06-03 | 18.00 | 17.66 | -0.35 | -1.94% | 17.42 | 18.10 | 22884 | 4065 | 1.50% |
| 2026-06-02 | 18.17 | 18.01 | -0.09 | -0.50% | 17.60 | 18.33 | 20019 | 3588 | 1.31% |
| 2026-06-01 | 17.77 | 18.10 | 0.35 | 1.97% | 17.65 | 18.26 | 22541 | 4072 | 1.48% |
| 2026-05-29 | 18.71 | 17.75 | -0.96 | -5.13% | 17.64 | 18.88 | 29160 | 5259 | 1.91% |
| 2026-05-28 | 18.95 | 18.71 | -0.11 | -0.58% | 18.20 | 19.07 | 31012 | 5767 | 2.03% |
| 2026-05-27 | 19.78 | 18.82 | -0.99 | -5.00% | 18.68 | 19.85 | 41432 | 7880 | 2.71% |
| 2026-05-26 | 20.56 | 19.81 | -0.78 | -3.79% | 19.59 | 20.77 | 33066 | 6625 | 2.17% |
| 2026-05-25 | 20.78 | 20.59 | -0.09 | -0.44% | 20.22 | 20.80 | 32392 | 6635 | 2.12% |
| 2026-05-22 | 20.71 | 20.68 | 0.00 | 0.00% | 20.28 | 20.85 | 33265 | 6854 | 4.26% |
| 2026-05-21 | 20.91 | 20.68 | -0.23 | -1.10% | 20.66 | 21.36 | 52057 | 10954 | 6.66% |
| 2026-05-20 | 20.96 | 20.91 | -0.26 | -1.23% | 20.28 | 21.01 | 37793 | 7795 | 4.84% |
| 2026-05-19 | 21.33 | 21.17 | -0.18 | -0.84% | 20.88 | 21.80 | 33976 | 7194 | 4.35% |
| 2026-05-18 | 21.15 | 21.35 | 0.10 | 0.47% | 20.95 | 21.44 | 34130 | 7254 | 4.37% |
| 2026-05-15 | 20.76 | 21.25 | 0.42 | 2.02% | 20.76 | 21.65 | 44329 | 9438 | 5.67% |
| 2026-05-14 | 21.73 | 20.83 | -0.86 | -3.96% | 20.83 | 21.82 | 48325 | 10202 | 6.18% |
| 2026-05-13 | 21.00 | 21.69 | 0.80 | 3.83% | 20.80 | 22.15 | 82227 | 17925 | 10.52% |
| 2026-05-12 | 21.34 | 20.89 | -0.45 | -2.11% | 20.78 | 21.34 | 30236 | 6340 | 3.87% |
| 2026-05-11 | 21.69 | 21.34 | -0.39 | -1.79% | 21.13 | 21.79 | 36253 | 7727 | 4.64% |
| 2026-05-08 | 21.30 | 21.73 | 0.43 | 2.02% | 21.13 | 21.83 | 39472 | 8520 | 5.05% |
| 2026-05-07 | 20.80 | 21.30 | 0.50 | 2.40% | 20.79 | 21.42 | 37394 | 7925 | 4.78% |
| 2026-05-06 | 20.88 | 20.80 | -0.08 | -0.38% | 20.60 | 21.17 | 35574 | 7409 | 4.55% |
| 2026-04-30 | 20.39 | 20.88 | 0.49 | 2.40% | 20.37 | 21.18 | 39596 | 8263 | 5.07% |
| 2026-04-29 | 19.99 | 20.39 | 0.32 | 1.59% | 19.90 | 20.65 | 33890 | 6923 | 4.34% |
| 2026-04-28 | 20.90 | 20.07 | -0.83 | -3.97% | 19.88 | 20.98 | 42745 | 8626 | 5.47% |
| 2026-04-27 | 21.26 | 20.90 | -0.46 | -2.15% | 20.81 | 21.37 | 44754 | 9400 | 5.73% |
| 2026-04-24 | 21.93 | 21.36 | -0.76 | -3.44% | 21.20 | 22.04 | 50021 | 10771 | 6.40% |
| 2026-04-23 | 21.98 | 22.12 | 0.62 | 2.88% | 21.71 | 23.32 | 126028 | 28331 | 16.12% |
| 2026-04-22 | 20.89 | 21.50 | 0.47 | 2.23% | 20.59 | 21.66 | 46407 | 9786 | 5.94% |
| 2026-04-21 | 20.92 | 21.03 | 0.08 | 0.38% | 20.50 | 21.03 | 37451 | 7767 | 4.79% |
| 2026-04-20 | 21.02 | 20.95 | -0.10 | -0.48% | 20.82 | 21.18 | 30820 | 6452 | 3.94% |
| 2026-04-17 | 21.50 | 21.05 | -0.65 | -3.00% | 20.88 | 21.63 | 47932 | 10086 | 6.13% |
| 2026-04-16 | 22.11 | 21.70 | -0.18 | -0.82% | 21.39 | 22.25 | 55022 | 11923 | 7.04% |
| 2026-04-15 | 21.40 | 21.88 | 0.58 | 2.72% | 21.40 | 22.58 | 72893 | 16119 | 9.33% |
| 2026-04-14 | 21.16 | 21.30 | 0.34 | 1.62% | 20.81 | 21.53 | 44352 | 9340 | 5.67% |
| 2026-04-13 | 21.51 | 20.96 | -0.99 | -4.51% | 20.85 | 21.95 | 72533 | 15361 | 9.28% |
| 2026-04-10 | 21.11 | 21.95 | 0.75 | 3.54% | 20.85 | 22.71 | 117802 | 25656 | 15.07% |
| 2026-04-09 | 19.90 | 21.20 | 1.12 | 5.58% | 19.79 | 22.00 | 115664 | 24459 | 14.80% |
| 2026-04-08 | 19.57 | 20.08 | 0.89 | 4.64% | 19.54 | 20.09 | 28095 | 5580 | 3.59% |
| 2026-04-07 | 18.99 | 19.19 | 0.12 | 0.63% | 18.99 | 19.39 | 18778 | 3602 | 2.40% |
| 2026-04-03 | 19.66 | 19.07 | -0.58 | -2.95% | 19.05 | 19.73 | 21021 | 4036 | 2.69% |
| 2026-04-02 | 19.99 | 19.65 | -0.33 | -1.65% | 19.44 | 20.14 | 27066 | 5338 | 3.46% |
| 2026-04-01 | 19.88 | 19.98 | 0.34 | 1.73% | 19.77 | 20.06 | 23050 | 4589 | 2.95% |
| 2026-03-31 | 19.80 | 19.64 | -0.16 | -0.81% | 19.58 | 20.04 | 22063 | 4363 | 2.82% |
| 2026-03-30 | 19.65 | 19.80 | -0.05 | -0.25% | 19.40 | 19.92 | 22060 | 4349 | 2.82% |
| 2026-03-27 | 19.41 | 19.85 | 0.27 | 1.38% | 19.27 | 19.86 | 18181 | 3581 | 2.33% |
| 2026-03-26 | 20.08 | 19.58 | -0.51 | -2.54% | 19.45 | 20.16 | 28411 | 5608 | 3.63% |
| 2026-03-25 | 19.57 | 20.09 | 0.52 | 2.66% | 19.57 | 20.18 | 32574 | 6512 | 4.17% |
| 2026-03-24 | 19.50 | 19.57 | 0.56 | 2.95% | 19.12 | 19.59 | 29404 | 5693 | 3.76% |
| 2026-03-23 | 20.29 | 19.01 | -1.45 | -7.09% | 18.88 | 20.29 | 45678 | 8966 | 5.84% |