当前时间：2026-06-06 10:32:56 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 20.50 | 20.67 | 0.15 | 0.73% | 20.01 | 21.04 | 34510 | 7114 | 1.32% |
| 2026-06-04 | 20.92 | 20.52 | -0.53 | -2.52% | 20.40 | 21.25 | 31217 | 6489 | 1.20% |
| 2026-06-03 | 20.88 | 21.05 | 0.24 | 1.15% | 20.75 | 21.95 | 43771 | 9369 | 1.68% |
| 2026-06-02 | 21.06 | 20.81 | -0.27 | -1.28% | 20.43 | 21.23 | 33154 | 6886 | 1.27% |
| 2026-06-01 | 21.36 | 21.08 | -0.16 | -0.75% | 21.05 | 21.63 | 32184 | 6847 | 1.23% |
| 2026-05-29 | 22.48 | 21.24 | -1.29 | -5.73% | 21.16 | 22.56 | 57089 | 12327 | 2.19% |
| 2026-05-28 | 22.29 | 22.53 | 0.23 | 1.03% | 21.75 | 22.71 | 46557 | 10379 | 1.78% |
| 2026-05-27 | 22.42 | 22.30 | -0.32 | -1.41% | 22.18 | 22.98 | 37350 | 8404 | 1.43% |
| 2026-05-26 | 23.24 | 22.62 | -0.81 | -3.46% | 22.24 | 23.37 | 52645 | 11902 | 2.02% |
| 2026-05-25 | 23.14 | 23.43 | 0.51 | 2.23% | 22.91 | 23.60 | 58052 | 13528 | 2.22% |
| 2026-05-22 | 22.29 | 22.92 | 0.82 | 3.71% | 22.11 | 23.23 | 52962 | 11986 | 2.03% |
| 2026-05-21 | 22.81 | 22.10 | -0.56 | -2.47% | 22.09 | 23.90 | 54991 | 12606 | 2.11% |
| 2026-05-20 | 22.78 | 22.66 | -0.17 | -0.74% | 22.45 | 23.09 | 37272 | 8479 | 1.43% |
| 2026-05-19 | 22.34 | 22.83 | 0.54 | 2.42% | 22.00 | 22.88 | 36225 | 8112 | 1.39% |
| 2026-05-18 | 22.79 | 22.29 | -0.59 | -2.58% | 22.10 | 22.79 | 43446 | 9693 | 1.66% |
| 2026-05-15 | 22.92 | 22.88 | -0.02 | -0.09% | 22.71 | 23.42 | 40523 | 9325 | 1.55% |
| 2026-05-14 | 23.63 | 22.90 | -0.76 | -3.21% | 22.90 | 23.69 | 49419 | 11453 | 1.89% |
| 2026-05-13 | 23.67 | 23.66 | -0.04 | -0.17% | 23.11 | 23.92 | 58341 | 13764 | 2.23% |
| 2026-05-12 | 24.26 | 23.70 | -0.80 | -3.27% | 23.65 | 24.39 | 76398 | 18264 | 2.93% |
| 2026-05-11 | 24.00 | 24.50 | 0.45 | 1.87% | 23.60 | 24.58 | 121897 | 29543 | 4.67% |
| 2026-05-08 | 22.64 | 24.05 | 1.41 | 6.23% | 22.37 | 24.32 | 143767 | 34096 | 5.50% |
| 2026-05-07 | 21.70 | 22.64 | 1.32 | 6.19% | 21.33 | 22.73 | 99580 | 22213 | 3.81% |
| 2026-05-06 | 21.10 | 21.32 | 0.22 | 1.04% | 21.10 | 21.45 | 32140 | 6864 | 1.23% |
| 2026-04-30 | 20.49 | 21.10 | 0.59 | 2.88% | 20.32 | 21.14 | 34331 | 7171 | 1.31% |
| 2026-04-29 | 20.64 | 20.51 | -0.36 | -1.72% | 20.49 | 20.79 | 27354 | 5639 | 1.05% |
| 2026-04-28 | 20.76 | 20.87 | 0.11 | 0.53% | 20.48 | 21.12 | 41579 | 8673 | 1.59% |
| 2026-04-27 | 20.27 | 20.76 | 0.49 | 2.42% | 20.18 | 20.83 | 29155 | 6005 | 1.12% |
| 2026-04-24 | 20.61 | 20.27 | -0.38 | -1.84% | 20.20 | 20.70 | 28803 | 5858 | 1.10% |
| 2026-04-23 | 21.10 | 20.65 | -0.45 | -2.13% | 20.50 | 21.20 | 35649 | 7401 | 1.37% |
| 2026-04-22 | 20.56 | 21.10 | 0.46 | 2.23% | 20.39 | 21.35 | 52076 | 10924 | 1.99% |
| 2026-04-21 | 20.56 | 20.64 | -0.06 | -0.29% | 20.38 | 20.90 | 40134 | 8262 | 1.54% |
| 2026-04-20 | 20.24 | 20.70 | 0.45 | 2.22% | 20.15 | 21.25 | 63164 | 13036 | 2.42% |
| 2026-04-17 | 19.88 | 20.25 | 0.30 | 1.50% | 19.74 | 20.27 | 32057 | 6421 | 1.23% |
| 2026-04-16 | 19.79 | 19.95 | 0.15 | 0.76% | 19.63 | 20.00 | 24150 | 4796 | 0.92% |
| 2026-04-15 | 20.00 | 19.80 | -0.20 | -1.00% | 19.72 | 20.08 | 26273 | 5226 | 1.01% |
| 2026-04-14 | 20.16 | 20.00 | 0.01 | 0.05% | 19.83 | 20.16 | 22282 | 4442 | 0.85% |
| 2026-04-13 | 19.73 | 19.99 | 0.19 | 0.96% | 19.65 | 20.00 | 20991 | 4179 | 0.80% |
| 2026-04-10 | 19.86 | 19.80 | 0.06 | 0.30% | 19.79 | 20.09 | 34815 | 6944 | 1.33% |
| 2026-04-09 | 19.36 | 19.74 | 0.17 | 0.87% | 19.31 | 19.97 | 40753 | 8051 | 1.56% |
| 2026-04-08 | 19.08 | 19.57 | 0.77 | 4.10% | 19.01 | 19.59 | 46153 | 8930 | 1.77% |
| 2026-04-07 | 19.24 | 18.80 | -0.47 | -2.44% | 18.75 | 19.34 | 31835 | 6018 | 1.22% |
| 2026-04-03 | 19.01 | 19.27 | 0.35 | 1.85% | 18.33 | 19.95 | 52515 | 9997 | 2.01% |
| 2026-04-02 | 19.29 | 18.92 | -0.39 | -2.02% | 18.88 | 19.43 | 34708 | 6621 | 1.33% |
| 2026-04-01 | 19.60 | 19.31 | 0.05 | 0.26% | 19.22 | 19.64 | 21243 | 4101 | 0.81% |
| 2026-03-31 | 19.55 | 19.26 | -0.28 | -1.43% | 19.25 | 19.64 | 29422 | 5704 | 1.13% |
| 2026-03-30 | 19.52 | 19.54 | -0.39 | -1.96% | 19.39 | 20.05 | 47513 | 9328 | 1.82% |
| 2026-03-27 | 19.28 | 19.93 | 0.61 | 3.16% | 19.15 | 20.13 | 43846 | 8701 | 1.68% |
| 2026-03-26 | 20.02 | 19.32 | -1.01 | -4.97% | 19.29 | 20.10 | 48076 | 9435 | 1.84% |
| 2026-03-25 | 19.45 | 20.33 | 0.88 | 4.52% | 19.24 | 20.74 | 71785 | 14305 | 2.75% |
| 2026-03-24 | 18.70 | 19.45 | 1.19 | 6.52% | 18.41 | 19.57 | 59649 | 11416 | 2.28% |
| 2026-03-23 | 19.14 | 18.26 | -1.07 | -5.54% | 18.11 | 19.14 | 41732 | 7780 | 1.60% |
| 2026-03-20 | 20.39 | 19.33 | -0.68 | -3.40% | 19.29 | 20.41 | 37131 | 7308 | 1.42% |
| 2026-03-19 | 20.38 | 20.01 | -0.61 | -2.96% | 19.94 | 20.59 | 29073 | 5860 | 1.11% |
| 2026-03-18 | 20.70 | 20.62 | -0.08 | -0.39% | 20.36 | 20.79 | 21068 | 4318 | 0.81% |
| 2026-03-17 | 21.22 | 20.70 | -0.52 | -2.45% | 20.67 | 21.25 | 20706 | 4334 | 0.79% |
| 2026-03-16 | 21.01 | 21.22 | 0.21 | 1.00% | 20.84 | 21.22 | 17753 | 3723 | 0.68% |
| 2026-03-13 | 21.18 | 21.01 | -0.17 | -0.80% | 20.97 | 21.32 | 21871 | 4622 | 0.84% |
| 2026-03-12 | 21.60 | 21.18 | -0.44 | -2.04% | 21.15 | 21.62 | 26520 | 5652 | 1.02% |
| 2026-03-11 | 21.95 | 21.62 | -0.32 | -1.46% | 21.58 | 22.02 | 24955 | 5430 | 0.96% |
| 2026-03-10 | 21.68 | 21.94 | 0.27 | 1.25% | 21.68 | 22.03 | 24255 | 5311 | 0.93% |
| 2026-03-09 | 21.60 | 21.67 | -0.21 | -0.96% | 21.33 | 21.81 | 29364 | 6315 | 1.12% |
| 2026-03-06 | 21.86 | 21.88 | -0.26 | -1.17% | 21.55 | 22.08 | 34198 | 7448 | 1.31% |
| 2026-03-05 | 21.68 | 22.14 | 0.88 | 4.14% | 21.60 | 22.41 | 54458 | 12047 | 2.09% |
| 2026-03-04 | 21.25 | 21.26 | -0.05 | -0.23% | 20.93 | 21.58 | 33077 | 7021 | 1.27% |
| 2026-03-03 | 22.81 | 21.31 | -1.54 | -6.74% | 21.27 | 22.84 | 64917 | 14207 | 2.49% |
| 2026-03-02 | 22.95 | 22.85 | 0.12 | 0.53% | 22.63 | 23.19 | 46547 | 10659 | 1.78% |
| 2026-02-27 | 22.80 | 22.73 | -0.12 | -0.53% | 22.68 | 22.86 | 23199 | 5274 | 0.89% |
| 2026-02-26 | 22.82 | 22.85 | -0.02 | -0.09% | 22.76 | 22.95 | 19335 | 4420 | 0.74% |