当前时间：2026-06-22 02:38:21 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 | 20.19 | 20.31 | 0.26 | 1.30% | 19.80 | 20.46 | 15349 | 3104 | 1.26% |
| 2026-06-17 | 20.82 | 20.05 | -0.75 | -3.61% | 19.91 | 20.82 | 15287 | 3096 | 1.26% |
| 2026-06-16 | 20.71 | 20.80 | 0.03 | 0.14% | 20.35 | 21.04 | 16240 | 3373 | 1.34% |
| 2026-06-15 | 20.18 | 20.77 | 0.59 | 2.92% | 20.03 | 20.79 | 22385 | 4585 | 1.84% |
| 2026-06-12 | 19.55 | 20.18 | 0.71 | 3.65% | 19.38 | 20.38 | 24741 | 4920 | 2.03% |
| 2026-06-11 | 20.41 | 19.47 | -0.85 | -4.18% | 19.43 | 20.41 | 17662 | 3475 | 1.45% |
| 2026-06-10 | 19.69 | 20.32 | 0.36 | 1.80% | 19.65 | 20.44 | 28495 | 5729 | 2.34% |
| 2026-06-09 | 19.30 | 19.96 | 1.02 | 5.39% | 18.67 | 20.00 | 24933 | 4852 | 2.05% |
| 2026-06-08 | 19.37 | 18.94 | -0.54 | -2.77% | 18.60 | 19.51 | 15579 | 2960 | 1.28% |
| 2026-06-05 | 19.58 | 19.48 | -0.10 | -0.51% | 19.25 | 19.78 | 15978 | 3124 | 1.31% |
| 2026-06-04 | 20.08 | 19.58 | -0.53 | -2.64% | 19.40 | 20.09 | 12579 | 2470 | 1.03% |
| 2026-06-03 | 20.38 | 20.11 | -0.06 | -0.30% | 19.73 | 20.38 | 15281 | 3053 | 1.26% |
| 2026-06-02 | 20.84 | 20.17 | -0.56 | -2.70% | 20.03 | 20.84 | 18702 | 3787 | 1.54% |
| 2026-06-01 | 20.88 | 20.73 | 0.03 | 0.14% | 20.56 | 21.05 | 15749 | 3284 | 1.29% |
| 2026-05-29 | 21.15 | 20.70 | -0.15 | -0.72% | 20.57 | 21.30 | 15926 | 3320 | 1.31% |
| 2026-05-28 | 21.13 | 20.85 | -0.27 | -1.28% | 20.54 | 21.13 | 12857 | 2682 | 1.06% |
| 2026-05-27 | 21.38 | 21.12 | -0.24 | -1.12% | 20.81 | 21.38 | 14296 | 3002 | 1.18% |
| 2026-05-26 | 21.75 | 21.36 | -0.47 | -2.15% | 21.02 | 21.88 | 17861 | 3806 | 1.47% |
| 2026-05-25 | 22.33 | 21.83 | -0.45 | -2.02% | 21.33 | 22.48 | 18083 | 3946 | 1.49% |
| 2026-05-22 | 22.30 | 22.28 | 0.11 | 0.50% | 21.84 | 22.69 | 13750 | 3042 | 1.13% |
| 2026-05-21 | 23.22 | 22.17 | -1.06 | -4.56% | 22.06 | 23.27 | 16558 | 3755 | 1.36% |
| 2026-05-20 | 23.30 | 23.23 | 0.00 | 0.00% | 22.77 | 23.30 | 12664 | 2913 | 1.04% |
| 2026-05-19 | 23.33 | 23.23 | -0.10 | -0.43% | 22.98 | 23.51 | 12749 | 2958 | 1.05% |
| 2026-05-18 | 23.42 | 23.33 | -0.09 | -0.38% | 23.10 | 23.47 | 12707 | 2949 | 1.04% |
| 2026-05-15 | 24.02 | 23.42 | -0.69 | -2.86% | 23.23 | 24.11 | 22138 | 5221 | 1.82% |
| 2026-05-14 | 23.86 | 24.11 | 0.24 | 1.01% | 23.75 | 24.38 | 22748 | 5482 | 1.87% |
| 2026-05-13 | 24.54 | 23.87 | -0.56 | -2.29% | 23.75 | 24.75 | 30219 | 7286 | 2.48% |
| 2026-05-12 | 24.22 | 24.55 | 0.25 | 1.03% | 23.66 | 24.58 | 34890 | 8415 | 2.87% |
| 2026-05-11 | 23.88 | 24.30 | 0.78 | 3.32% | 23.54 | 24.45 | 39788 | 9555 | 3.27% |
| 2026-05-08 | 23.64 | 23.52 | 0.08 | 0.34% | 23.31 | 23.76 | 24688 | 5801 | 2.03% |
| 2026-05-07 | 23.64 | 23.44 | -0.22 | -0.93% | 23.35 | 23.73 | 25778 | 6052 | 2.12% |
| 2026-05-06 | 23.70 | 23.66 | -0.04 | -0.17% | 23.14 | 23.79 | 44623 | 10468 | 3.67% |
| 2026-04-30 | 23.93 | 23.70 | -0.01 | -0.04% | 23.52 | 24.03 | 24596 | 5836 | 2.02% |
| 2026-04-29 | 24.37 | 23.71 | -0.88 | -3.58% | 23.69 | 24.39 | 36105 | 8634 | 2.97% |
| 2026-04-28 | 25.11 | 24.59 | -1.23 | -4.76% | 24.36 | 25.27 | 34373 | 8510 | 2.83% |
| 2026-04-27 | 25.42 | 25.82 | 0.36 | 1.41% | 25.21 | 25.99 | 27466 | 7035 | 2.26% |
| 2026-04-24 | 25.60 | 25.46 | -0.45 | -1.74% | 25.06 | 25.93 | 29204 | 7429 | 2.40% |
| 2026-04-23 | 26.59 | 25.91 | -0.69 | -2.59% | 25.10 | 27.22 | 58474 | 15190 | 4.81% |
| 2026-04-22 | 25.36 | 26.60 | 1.35 | 5.35% | 24.93 | 26.68 | 55192 | 14203 | 4.54% |
| 2026-04-21 | 25.42 | 25.25 | -0.16 | -0.63% | 25.00 | 25.43 | 42772 | 10781 | 3.52% |
| 2026-04-20 | 25.25 | 25.41 | -1.08 | -4.08% | 24.61 | 26.15 | 83950 | 21031 | 6.90% |
| 2026-04-17 | 27.45 | 26.49 | -0.91 | -3.32% | 26.24 | 27.48 | 70341 | 18687 | 5.78% |
| 2026-04-16 | 26.15 | 27.40 | 1.48 | 5.71% | 25.71 | 28.00 | 101109 | 27261 | 8.31% |
| 2026-04-15 | 26.66 | 25.92 | -0.50 | -1.89% | 25.01 | 26.88 | 59184 | 15175 | 4.87% |
| 2026-04-14 | 26.13 | 26.42 | 0.29 | 1.11% | 25.86 | 26.60 | 54606 | 14319 | 4.49% |
| 2026-04-13 | 25.17 | 26.13 | 0.63 | 2.47% | 24.92 | 26.13 | 48345 | 12362 | 12.15% |
| 2026-04-10 | 25.35 | 25.50 | 0.31 | 1.23% | 24.96 | 25.71 | 49400 | 12543 | 12.41% |
| 2026-04-09 | 25.53 | 25.19 | -0.22 | -0.87% | 24.90 | 26.50 | 50897 | 12885 | 12.79% |
| 2026-04-08 | 26.07 | 25.41 | -0.41 | -1.59% | 24.84 | 26.21 | 63897 | 16163 | 16.05% |
| 2026-04-07 | 26.27 | 25.82 | -0.21 | -0.81% | 25.71 | 26.98 | 71203 | 18532 | 17.89% |
| 2026-04-03 | 25.75 | 26.03 | 0.28 | 1.09% | 25.46 | 26.57 | 80812 | 21024 | 20.31% |
| 2026-04-02 | 26.08 | 25.75 | -0.18 | -0.69% | 25.60 | 26.35 | 61774 | 15962 | 15.52% |
| 2026-04-01 | 25.64 | 25.93 | 0.48 | 1.89% | 25.43 | 26.16 | 95527 | 24746 | 24.00% |
| 2026-03-31 | 25.90 | 25.45 | -0.54 | -2.08% | 25.24 | 26.24 | 106132 | 27263 | 26.67% |
| 2026-03-30 | 25.32 | 25.99 | 0.81 | 3.22% | 25.32 | 26.11 | 145330 | 37453 | 36.52% |
| 2026-03-27 | 23.95 | 25.18 | 1.06 | 4.39% | 23.75 | 26.53 | 177094 | 44924 | 44.50% |
| 2026-03-26 | 23.76 | 24.12 | 2.19 | 9.99% | 23.76 | 24.12 | 65973 | 15871 | 16.62% |
| 2026-03-25 | 21.80 | 21.93 | 0.51 | 2.38% | 21.43 | 22.00 | 14401 | 3138 | 3.63% |
| 2026-03-24 | 20.60 | 21.42 | 1.19 | 5.88% | 20.30 | 21.66 | 21367 | 4469 | 5.38% |
| 2026-03-23 | 21.74 | 20.23 | -1.61 | -7.37% | 19.90 | 21.79 | 25584 | 5289 | 6.44% |
| 2026-03-20 | 22.72 | 21.84 | -0.71 | -3.15% | 21.80 | 22.86 | 16034 | 3558 | 4.04% |
| 2026-03-19 | 23.33 | 22.55 | -0.75 | -3.22% | 22.48 | 23.33 | 12525 | 2850 | 3.16% |
| 2026-03-18 | 22.80 | 23.30 | 0.50 | 2.19% | 22.71 | 23.32 | 13373 | 3075 | 3.37% |
| 2026-03-17 | 23.34 | 22.80 | -0.35 | -1.51% | 22.70 | 23.34 | 9408 | 2165 | 2.37% |
| 2026-03-16 | 22.89 | 23.15 | 0.25 | 1.09% | 22.83 | 23.22 | 17699 | 4083 | 4.46% |