当前时间：2026-06-22 05:40:55 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 | 19.93 | 19.32 | -0.58 | -2.91% | 19.30 | 20.31 | 56168 | 11032 | 6.66% |
| 2026-06-17 | 20.45 | 19.90 | -0.71 | -3.44% | 19.81 | 20.66 | 56043 | 11284 | 6.64% |
| 2026-06-16 | 20.54 | 20.61 | 0.08 | 0.39% | 19.53 | 20.97 | 74674 | 15135 | 8.85% |
| 2026-06-15 | 20.97 | 20.53 | -0.27 | -1.30% | 20.38 | 21.40 | 95284 | 19690 | 11.30% |
| 2026-06-12 | 19.01 | 20.80 | 1.89 | 9.99% | 19.00 | 20.80 | 57015 | 11457 | 6.76% |
| 2026-06-11 | 19.46 | 18.91 | -0.76 | -3.86% | 18.60 | 19.70 | 32598 | 6222 | 3.86% |
| 2026-06-10 | 19.00 | 19.67 | 0.48 | 2.50% | 18.91 | 20.10 | 47822 | 9378 | 5.67% |
| 2026-06-09 | 19.51 | 19.19 | -0.17 | -0.88% | 18.88 | 20.07 | 47780 | 9221 | 5.67% |
| 2026-06-08 | 20.38 | 19.36 | -1.14 | -5.56% | 19.12 | 20.60 | 60401 | 12049 | 7.16% |
| 2026-06-05 | 20.22 | 20.50 | 0.22 | 1.08% | 19.73 | 20.71 | 52598 | 10698 | 6.24% |
| 2026-06-04 | 20.23 | 20.28 | 0.04 | 0.20% | 19.96 | 20.50 | 30428 | 6157 | 3.61% |
| 2026-06-03 | 20.29 | 20.24 | -0.03 | -0.15% | 19.83 | 20.54 | 21430 | 4339 | 2.54% |
| 2026-06-02 | 20.20 | 20.27 | 0.04 | 0.20% | 19.93 | 20.65 | 35556 | 7202 | 4.22% |
| 2026-06-01 | 19.75 | 20.23 | 0.48 | 2.43% | 19.37 | 20.42 | 32421 | 6523 | 3.84% |
| 2026-05-29 | 20.59 | 19.75 | -0.71 | -3.47% | 19.60 | 20.66 | 29827 | 5977 | 3.54% |
| 2026-05-28 | 20.09 | 20.46 | 0.36 | 1.79% | 19.83 | 20.59 | 33863 | 6832 | 4.01% |
| 2026-05-27 | 20.62 | 20.10 | -0.72 | -3.46% | 19.86 | 20.81 | 36385 | 7327 | 4.31% |
| 2026-05-26 | 21.07 | 20.82 | -0.35 | -1.65% | 20.56 | 21.25 | 35787 | 7433 | 4.24% |
| 2026-05-25 | 21.62 | 21.17 | -0.35 | -1.63% | 20.91 | 22.08 | 41667 | 8929 | 4.94% |
| 2026-05-22 | 20.67 | 21.52 | 0.92 | 4.47% | 20.17 | 21.70 | 51646 | 10876 | 6.12% |
| 2026-05-21 | 28.20 | 27.23 | -1.12 | -3.95% | 27.19 | 28.62 | 32801 | 9171 | 5.06% |
| 2026-05-20 | 28.51 | 28.35 | -0.25 | -0.87% | 28.00 | 28.65 | 22360 | 6314 | 3.45% |
| 2026-05-19 | 28.58 | 28.60 | 0.49 | 1.74% | 28.21 | 29.16 | 29664 | 8496 | 4.57% |
| 2026-05-18 | 28.33 | 28.11 | -0.25 | -0.88% | 27.62 | 28.36 | 28609 | 8004 | 4.41% |
| 2026-05-15 | 28.46 | 28.36 | 0.04 | 0.14% | 28.20 | 29.13 | 34015 | 9720 | 5.24% |
| 2026-05-14 | 28.20 | 28.32 | 0.42 | 1.51% | 27.74 | 29.08 | 36989 | 10492 | 5.70% |
| 2026-05-13 | 27.60 | 27.90 | 0.29 | 1.05% | 27.31 | 28.65 | 31867 | 8921 | 4.91% |
| 2026-05-12 | 27.59 | 27.61 | -0.08 | -0.29% | 27.59 | 28.36 | 37788 | 10558 | 5.82% |
| 2026-05-11 | 27.33 | 27.69 | 0.36 | 1.32% | 27.03 | 27.72 | 25684 | 7024 | 3.96% |
| 2026-05-08 | 26.77 | 27.33 | 0.50 | 1.86% | 26.77 | 27.35 | 20612 | 5593 | 3.18% |
| 2026-05-07 | 26.98 | 26.83 | -0.12 | -0.45% | 26.69 | 27.00 | 22697 | 6090 | 3.50% |
| 2026-05-06 | 26.79 | 26.95 | 0.16 | 0.60% | 26.53 | 27.07 | 30362 | 8161 | 4.68% |
| 2026-04-30 | 26.22 | 26.79 | 0.60 | 2.29% | 26.18 | 26.89 | 25700 | 6852 | 3.96% |
| 2026-04-29 | 25.88 | 26.19 | 0.31 | 1.20% | 25.75 | 26.26 | 20052 | 5226 | 3.09% |
| 2026-04-28 | 25.31 | 25.88 | 0.73 | 2.90% | 25.30 | 26.19 | 29803 | 7701 | 4.62% |
| 2026-04-27 | 25.16 | 25.15 | 0.01 | 0.04% | 24.66 | 25.26 | 17664 | 4410 | 2.74% |
| 2026-04-24 | 25.00 | 25.14 | 0.09 | 0.36% | 24.76 | 25.17 | 13925 | 3474 | 2.16% |
| 2026-04-23 | 25.36 | 25.05 | -0.29 | -1.14% | 25.02 | 25.39 | 13772 | 3460 | 2.14% |
| 2026-04-22 | 25.77 | 25.34 | -0.40 | -1.55% | 25.28 | 25.77 | 15652 | 3977 | 2.43% |
| 2026-04-21 | 26.00 | 25.74 | -0.16 | -0.62% | 25.61 | 26.00 | 19460 | 5011 | 3.02% |
| 2026-04-20 | 26.10 | 25.90 | -0.20 | -0.77% | 25.76 | 26.54 | 25860 | 6725 | 4.01% |
| 2026-04-17 | 25.39 | 26.10 | 0.45 | 1.75% | 25.37 | 26.17 | 27660 | 7142 | 4.29% |
| 2026-04-16 | 25.13 | 25.65 | 0.80 | 3.22% | 24.93 | 25.66 | 33027 | 8356 | 5.12% |
| 2026-04-15 | 25.13 | 24.85 | 0.97 | 4.06% | 24.76 | 25.43 | 41236 | 10335 | 6.39% |
| 2026-04-14 | 23.97 | 23.88 | -0.02 | -0.08% | 23.68 | 24.07 | 9848 | 2347 | 1.53% |
| 2026-04-13 | 23.83 | 23.90 | 0.06 | 0.25% | 23.72 | 24.00 | 10937 | 2612 | 1.70% |
| 2026-04-10 | 23.65 | 23.84 | 0.31 | 1.32% | 23.58 | 23.97 | 10772 | 2568 | 1.67% |
| 2026-04-09 | 23.82 | 23.53 | -0.39 | -1.63% | 23.36 | 23.95 | 15634 | 3688 | 2.42% |
| 2026-04-08 | 23.48 | 23.92 | 0.68 | 2.93% | 23.32 | 23.99 | 18229 | 4340 | 2.83% |
| 2026-04-07 | 22.46 | 23.24 | 0.81 | 3.61% | 22.40 | 23.31 | 20749 | 4777 | 3.22% |
| 2026-04-03 | 23.20 | 22.43 | -0.76 | -3.28% | 22.31 | 23.25 | 17741 | 4004 | 2.75% |
| 2026-04-02 | 23.55 | 23.19 | -0.33 | -1.40% | 22.91 | 23.66 | 13806 | 3216 | 2.14% |
| 2026-04-01 | 23.53 | 23.52 | 0.24 | 1.03% | 23.31 | 23.68 | 13995 | 3283 | 2.17% |
| 2026-03-31 | 23.43 | 23.28 | -0.06 | -0.26% | 23.24 | 23.85 | 19012 | 4479 | 2.95% |
| 2026-03-30 | 23.00 | 23.34 | 0.12 | 0.52% | 22.82 | 23.50 | 25157 | 5830 | 3.90% |
| 2026-03-27 | 22.91 | 23.22 | 0.18 | 0.78% | 22.81 | 23.51 | 38139 | 8845 | 5.91% |
| 2026-03-26 | 22.97 | 23.04 | 0.07 | 0.30% | 22.66 | 23.33 | 35868 | 8246 | 5.56% |
| 2026-03-25 | 22.81 | 22.97 | 0.29 | 1.28% | 22.79 | 23.16 | 29921 | 6881 | 4.64% |
| 2026-03-24 | 22.60 | 22.68 | 0.47 | 2.12% | 22.12 | 22.89 | 32498 | 7292 | 5.04% |
| 2026-03-23 | 23.88 | 22.21 | -1.97 | -8.15% | 21.91 | 23.88 | 44221 | 10076 | 6.86% |
| 2026-03-20 | 24.93 | 24.18 | -0.72 | -2.89% | 24.10 | 24.99 | 24409 | 5957 | 3.78% |
| 2026-03-19 | 25.79 | 24.90 | -1.02 | -3.94% | 24.78 | 25.99 | 23751 | 6010 | 3.68% |
| 2026-03-18 | 26.36 | 25.92 | -0.51 | -1.93% | 25.79 | 26.45 | 28667 | 7478 | 4.44% |
| 2026-03-17 | 26.33 | 26.43 | 0.13 | 0.49% | 26.33 | 26.70 | 24901 | 6598 | 3.86% |
| 2026-03-16 | 26.21 | 26.30 | -0.07 | -0.27% | 26.15 | 26.46 | 16089 | 4232 | 2.49% |