当前时间：2026-06-22 16:46:13 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 | 20.32 | 20.13 | -0.19 | -0.94% | 19.93 | 20.68 | 130796 | 26431 | 2.38% |
| 2026-06-17 | 20.50 | 20.32 | -0.33 | -1.60% | 20.04 | 20.69 | 126921 | 25758 | 2.31% |
| 2026-06-16 | 20.73 | 20.65 | -0.08 | -0.39% | 20.44 | 21.10 | 155827 | 32305 | 2.84% |
| 2026-06-15 | 21.19 | 20.73 | -0.63 | -2.95% | 20.50 | 21.19 | 206050 | 42669 | 3.75% |
| 2026-06-12 | 20.52 | 21.36 | 0.86 | 4.20% | 20.46 | 21.60 | 194083 | 41142 | 3.53% |
| 2026-06-11 | 20.11 | 20.50 | 0.44 | 2.19% | 19.88 | 20.88 | 153020 | 31345 | 2.79% |
| 2026-06-10 | 20.80 | 20.06 | -0.76 | -3.65% | 19.90 | 20.95 | 119576 | 24220 | 2.18% |
| 2026-06-09 | 21.28 | 20.85 | -0.12 | -0.57% | 20.28 | 21.28 | 124770 | 25790 | 2.27% |
| 2026-06-08 | 20.69 | 20.97 | -0.12 | -0.57% | 20.50 | 21.91 | 223767 | 47732 | 4.08% |
| 2026-06-05 | 20.02 | 21.09 | 0.73 | 3.59% | 20.02 | 21.76 | 272325 | 57430 | 4.96% |
| 2026-06-04 | 20.00 | 20.36 | 0.21 | 1.04% | 19.90 | 20.79 | 132023 | 26789 | 2.40% |
| 2026-06-03 | 20.31 | 20.15 | -0.31 | -1.52% | 19.96 | 20.70 | 166142 | 33651 | 3.03% |
| 2026-06-02 | 20.69 | 20.46 | -0.30 | -1.45% | 19.85 | 20.71 | 123116 | 25022 | 2.24% |
| 2026-06-01 | 21.71 | 20.76 | -0.92 | -4.24% | 20.58 | 21.88 | 176509 | 37196 | 3.21% |
| 2026-05-29 | 21.35 | 21.68 | 0.04 | 0.18% | 21.08 | 22.30 | 192161 | 41538 | 3.50% |
| 2026-05-28 | 22.40 | 21.64 | -1.00 | -4.42% | 21.08 | 22.57 | 244185 | 52781 | 4.45% |
| 2026-05-27 | 23.18 | 22.64 | -0.60 | -2.58% | 22.56 | 24.20 | 292095 | 68302 | 5.32% |
| 2026-05-26 | 23.08 | 23.24 | -0.32 | -1.36% | 22.30 | 23.87 | 256643 | 58727 | 4.67% |
| 2026-05-25 | 23.26 | 23.56 | 0.36 | 1.55% | 23.00 | 24.65 | 311404 | 74253 | 5.67% |
| 2026-05-22 | 23.08 | 23.20 | 0.56 | 2.47% | 22.80 | 23.88 | 272628 | 63278 | 4.97% |
| 2026-05-21 | 24.68 | 22.64 | -2.31 | -9.26% | 22.62 | 25.34 | 457454 | 109135 | 8.33% |
| 2026-05-20 | 26.51 | 24.95 | 0.23 | 0.93% | 24.93 | 27.18 | 617844 | 160437 | 11.25% |
| 2026-05-19 | 22.48 | 24.72 | 2.25 | 10.01% | 22.33 | 24.72 | 465632 | 111955 | 8.48% |
| 2026-05-18 | 22.15 | 22.47 | 0.10 | 0.45% | 22.13 | 23.08 | 145832 | 33057 | 2.66% |
| 2026-05-15 | 22.27 | 22.37 | 0.12 | 0.54% | 21.92 | 22.82 | 131771 | 29388 | 2.40% |
| 2026-05-14 | 23.43 | 22.25 | -1.25 | -5.32% | 22.25 | 23.47 | 162169 | 36724 | 2.95% |
| 2026-05-13 | 22.68 | 23.50 | 0.78 | 3.43% | 22.34 | 24.22 | 246866 | 57831 | 4.50% |
| 2026-05-12 | 23.48 | 22.72 | -0.91 | -3.85% | 22.15 | 23.62 | 258833 | 58616 | 4.71% |
| 2026-05-11 | 24.19 | 23.63 | -0.63 | -2.60% | 23.51 | 24.76 | 220508 | 52701 | 4.02% |
| 2026-05-08 | 25.11 | 24.26 | -0.60 | -2.41% | 24.22 | 25.34 | 158821 | 38973 | 2.89% |
| 2026-05-07 | 24.60 | 24.86 | 0.25 | 1.02% | 24.43 | 25.23 | 216487 | 53784 | 3.94% |
| 2026-05-06 | 24.46 | 24.61 | 0.25 | 1.03% | 24.09 | 25.36 | 291942 | 72075 | 5.32% |
| 2026-04-30 | 23.93 | 24.36 | 0.41 | 1.71% | 23.28 | 24.49 | 226226 | 54124 | 4.12% |
| 2026-04-29 | 23.04 | 23.95 | 0.90 | 3.90% | 22.60 | 24.50 | 283194 | 66543 | 5.16% |
| 2026-04-28 | 24.40 | 23.05 | -1.45 | -5.92% | 22.80 | 24.45 | 272730 | 63594 | 4.97% |
| 2026-04-27 | 24.88 | 24.50 | -0.14 | -0.57% | 24.28 | 25.36 | 284425 | 70464 | 5.18% |
| 2026-04-24 | 24.94 | 24.64 | -1.27 | -4.90% | 23.36 | 25.66 | 406049 | 98253 | 7.40% |
| 2026-04-23 | 26.64 | 25.91 | -0.72 | -2.70% | 25.70 | 26.79 | 179626 | 46867 | 3.27% |
| 2026-04-22 | 26.31 | 26.63 | 0.06 | 0.23% | 26.27 | 27.68 | 249973 | 67379 | 4.55% |
| 2026-04-21 | 27.05 | 26.57 | -0.48 | -1.77% | 25.90 | 27.60 | 250391 | 65968 | 4.56% |
| 2026-04-20 | 26.33 | 27.05 | 0.89 | 3.40% | 26.21 | 27.80 | 373780 | 101778 | 6.81% |
| 2026-04-17 | 25.88 | 26.16 | 0.26 | 1.00% | 25.19 | 26.29 | 228251 | 58897 | 4.16% |
| 2026-04-16 | 25.53 | 25.90 | 0.37 | 1.45% | 25.40 | 26.13 | 207730 | 53734 | 3.78% |
| 2026-04-15 | 25.40 | 25.53 | 0.08 | 0.31% | 25.20 | 25.97 | 179908 | 46103 | 3.28% |
| 2026-04-14 | 24.90 | 25.45 | 0.43 | 1.72% | 24.35 | 25.88 | 255901 | 64104 | 4.66% |
| 2026-04-13 | 24.58 | 25.02 | 0.69 | 2.84% | 24.40 | 25.46 | 207697 | 51724 | 3.78% |
| 2026-04-10 | 24.26 | 24.33 | 0.10 | 0.41% | 24.07 | 25.05 | 197142 | 48401 | 3.59% |
| 2026-04-09 | 23.68 | 24.23 | 0.87 | 3.72% | 23.50 | 24.84 | 305750 | 74256 | 5.57% |
| 2026-04-08 | 22.33 | 23.36 | -0.24 | -1.02% | 22.01 | 23.69 | 311001 | 71113 | 5.66% |
| 2026-04-07 | 23.81 | 23.60 | -0.19 | -0.80% | 22.94 | 23.88 | 197023 | 46056 | 3.59% |
| 2026-04-03 | 24.29 | 23.79 | -0.62 | -2.54% | 23.22 | 24.39 | 213712 | 50758 | 3.89% |
| 2026-04-02 | 24.85 | 24.41 | -0.56 | -2.24% | 24.11 | 24.97 | 209044 | 51019 | 3.81% |
| 2026-04-01 | 24.82 | 24.97 | -0.03 | -0.12% | 24.50 | 26.38 | 367176 | 93250 | 6.69% |
| 2026-03-31 | 26.24 | 25.00 | -1.64 | -6.16% | 23.98 | 26.24 | 488695 | 120735 | 8.90% |
| 2026-03-30 | 25.88 | 26.64 | 1.14 | 4.47% | 25.30 | 27.02 | 474682 | 125200 | 8.65% |
| 2026-03-27 | 24.44 | 25.50 | 0.62 | 2.49% | 24.35 | 26.61 | 419384 | 107116 | 7.64% |
| 2026-03-26 | 25.14 | 24.88 | -0.26 | -1.03% | 24.55 | 25.48 | 211723 | 52716 | 3.86% |
| 2026-03-25 | 24.07 | 25.14 | 0.89 | 3.67% | 23.81 | 25.49 | 289166 | 71719 | 5.27% |
| 2026-03-24 | 23.92 | 24.25 | 0.44 | 1.85% | 22.77 | 24.40 | 340227 | 80238 | 6.20% |
| 2026-03-23 | 24.31 | 23.81 | -0.50 | -2.06% | 23.70 | 26.69 | 514883 | 130099 | 9.38% |
| 2026-03-20 | 23.78 | 24.31 | 0.60 | 2.53% | 23.66 | 25.18 | 276024 | 67855 | 5.03% |
| 2026-03-19 | 24.43 | 23.71 | -1.00 | -4.05% | 23.53 | 24.60 | 204578 | 48989 | 3.73% |
| 2026-03-18 | 23.66 | 24.71 | 1.10 | 4.66% | 23.66 | 24.81 | 243187 | 58961 | 4.43% |
| 2026-03-17 | 24.66 | 23.61 | -1.05 | -4.26% | 23.56 | 25.45 | 229095 | 55352 | 4.17% |
| 2026-03-16 | 24.10 | 24.66 | 0.54 | 2.24% | 23.76 | 24.81 | 293447 | 71276 | 5.34% |