当前时间：2026-06-22 18:17:55 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 19.91 | 20.02 | 0.08 | 0.40% | 19.03 | 20.23 | 293606 | 57698 | 3.88% |
| 2026-06-18 | 19.79 | 19.94 | 0.11 | 0.55% | 19.71 | 20.79 | 250384 | 50374 | 3.31% |
| 2026-06-17 | 18.66 | 19.83 | 0.97 | 5.14% | 18.65 | 20.62 | 418117 | 82898 | 5.52% |
| 2026-06-16 | 18.94 | 18.86 | -0.01 | -0.05% | 18.55 | 19.03 | 229197 | 43114 | 3.03% |
| 2026-06-15 | 17.79 | 18.87 | 1.32 | 7.52% | 17.61 | 19.04 | 353803 | 65824 | 4.67% |
| 2026-06-12 | 18.23 | 17.55 | -0.32 | -1.79% | 17.43 | 18.38 | 300332 | 53731 | 3.97% |
| 2026-06-11 | 18.61 | 17.87 | -0.92 | -4.90% | 17.75 | 18.77 | 289710 | 52490 | 3.82% |
| 2026-06-10 | 18.85 | 18.79 | -0.46 | -2.39% | 18.42 | 19.49 | 282302 | 53214 | 3.73% |
| 2026-06-09 | 19.68 | 19.25 | 0.06 | 0.31% | 18.88 | 19.68 | 290510 | 55856 | 3.84% |
| 2026-06-08 | 20.60 | 19.19 | -2.13 | -9.99% | 19.19 | 20.80 | 421496 | 83669 | 5.56% |
| 2026-06-05 | 21.27 | 21.32 | -0.06 | -0.28% | 20.95 | 22.53 | 379094 | 82345 | 5.01% |
| 2026-06-04 | 21.91 | 21.38 | -0.97 | -4.34% | 21.20 | 22.21 | 344309 | 74271 | 4.55% |
| 2026-06-03 | 23.07 | 22.35 | -0.33 | -1.46% | 22.14 | 23.66 | 420618 | 96519 | 5.55% |
| 2026-06-02 | 21.90 | 22.68 | 0.90 | 4.13% | 21.59 | 23.19 | 399499 | 89708 | 5.27% |
| 2026-06-01 | 22.61 | 21.78 | -0.91 | -4.01% | 21.75 | 23.19 | 333023 | 74404 | 4.40% |
| 2026-05-29 | 24.67 | 22.69 | -2.03 | -8.21% | 22.30 | 24.88 | 449647 | 104520 | 5.94% |
| 2026-05-28 | 23.56 | 24.72 | 1.17 | 4.97% | 23.05 | 25.10 | 473322 | 114950 | 6.25% |
| 2026-05-27 | 23.17 | 23.55 | 0.33 | 1.42% | 22.46 | 24.87 | 504755 | 119986 | 6.66% |
| 2026-05-26 | 23.70 | 23.22 | -0.68 | -2.85% | 22.78 | 23.78 | 327266 | 75861 | 4.32% |
| 2026-05-25 | 24.23 | 23.90 | -0.30 | -1.24% | 23.53 | 24.31 | 293512 | 70189 | 3.88% |
| 2026-05-22 | 31.11 | 31.68 | 0.98 | 3.19% | 30.60 | 31.99 | 247599 | 77599 | 4.24% |
| 2026-05-21 | 33.34 | 30.70 | -2.52 | -7.59% | 30.59 | 33.79 | 359464 | 116090 | 6.16% |
| 2026-05-20 | 32.10 | 33.22 | 0.97 | 3.01% | 31.68 | 33.45 | 392842 | 128733 | 6.74% |
| 2026-05-19 | 31.27 | 32.25 | 0.84 | 2.67% | 30.60 | 32.36 | 334544 | 105236 | 5.74% |
| 2026-05-18 | 31.10 | 31.41 | 0.15 | 0.48% | 30.69 | 32.22 | 239228 | 75205 | 4.10% |
| 2026-05-15 | 31.43 | 31.26 | 0.01 | 0.03% | 31.00 | 32.82 | 362320 | 115794 | 6.21% |
| 2026-05-14 | 33.00 | 31.25 | -0.63 | -1.98% | 31.17 | 33.14 | 383233 | 123617 | 6.57% |
| 2026-05-13 | 31.84 | 31.88 | -0.22 | -0.69% | 31.28 | 32.40 | 429489 | 136163 | 7.36% |
| 2026-05-12 | 32.86 | 32.10 | 0.29 | 0.91% | 31.31 | 33.70 | 711625 | 231136 | 12.20% |
| 2026-05-11 | 29.79 | 31.81 | 2.89 | 9.99% | 29.51 | 31.81 | 649809 | 201971 | 11.14% |
| 2026-05-08 | 27.08 | 28.92 | 1.60 | 5.86% | 26.75 | 29.84 | 436634 | 124050 | 7.49% |
| 2026-05-07 | 27.05 | 27.32 | 0.41 | 1.52% | 26.51 | 27.54 | 178393 | 48286 | 3.06% |
| 2026-05-06 | 26.86 | 26.91 | 0.41 | 1.55% | 26.80 | 27.72 | 272857 | 74429 | 4.68% |
| 2026-04-30 | 26.61 | 26.50 | -0.07 | -0.26% | 25.81 | 26.83 | 174362 | 45879 | 2.99% |
| 2026-04-29 | 26.02 | 26.57 | 0.32 | 1.22% | 26.02 | 26.91 | 139614 | 37112 | 2.39% |
| 2026-04-28 | 27.07 | 26.25 | -1.03 | -3.78% | 26.09 | 27.29 | 189476 | 50302 | 3.25% |
| 2026-04-27 | 27.40 | 27.28 | -0.13 | -0.47% | 26.61 | 28.40 | 262091 | 72073 | 4.49% |
| 2026-04-24 | 27.00 | 27.41 | 0.39 | 1.44% | 25.71 | 27.96 | 358600 | 95916 | 6.15% |
| 2026-04-23 | 28.01 | 27.02 | -1.09 | -3.88% | 26.92 | 28.47 | 203631 | 55797 | 3.49% |
| 2026-04-22 | 26.91 | 28.11 | 1.20 | 4.46% | 26.70 | 28.66 | 281263 | 77763 | 4.82% |
| 2026-04-21 | 27.50 | 26.91 | -2.21 | -7.59% | 26.41 | 27.70 | 378960 | 101613 | 6.50% |
| 2026-04-20 | 29.40 | 29.12 | -0.28 | -0.95% | 28.95 | 29.68 | 227926 | 66744 | 3.91% |
| 2026-04-17 | 29.02 | 29.40 | 0.31 | 1.07% | 28.95 | 29.95 | 149992 | 44238 | 2.57% |
| 2026-04-16 | 28.14 | 29.09 | 0.96 | 3.41% | 28.01 | 29.20 | 172603 | 49568 | 2.96% |
| 2026-04-15 | 28.48 | 28.13 | -0.26 | -0.92% | 28.05 | 28.78 | 135710 | 38542 | 2.33% |
| 2026-04-14 | 28.54 | 28.39 | -0.05 | -0.18% | 28.05 | 28.67 | 160836 | 45658 | 2.76% |
| 2026-04-13 | 27.60 | 28.44 | 0.59 | 2.12% | 27.51 | 28.80 | 153411 | 43368 | 2.63% |
| 2026-04-10 | 28.21 | 27.85 | -0.09 | -0.32% | 27.83 | 28.53 | 176039 | 49482 | 3.02% |
| 2026-04-09 | 27.18 | 27.94 | 0.34 | 1.23% | 27.09 | 28.08 | 168788 | 46813 | 2.89% |
| 2026-04-08 | 26.91 | 27.60 | 1.34 | 5.10% | 26.72 | 27.66 | 183336 | 50123 | 3.14% |
| 2026-04-07 | 26.00 | 26.26 | 0.35 | 1.35% | 25.73 | 26.57 | 155896 | 40736 | 2.67% |
| 2026-04-03 | 25.88 | 25.91 | 0.24 | 0.93% | 25.64 | 26.26 | 124569 | 32391 | 2.14% |
| 2026-04-02 | 25.93 | 25.67 | -0.32 | -1.23% | 25.43 | 26.43 | 149727 | 38751 | 2.57% |
| 2026-04-01 | 26.01 | 25.99 | 0.51 | 2.00% | 25.83 | 26.35 | 180141 | 46992 | 3.09% |
| 2026-03-31 | 25.96 | 25.48 | -0.58 | -2.23% | 25.30 | 26.25 | 172021 | 44147 | 2.95% |
| 2026-03-30 | 26.01 | 26.06 | -0.95 | -3.52% | 24.74 | 26.28 | 315152 | 80314 | 5.40% |
| 2026-03-27 | 26.31 | 27.01 | 0.15 | 0.56% | 26.13 | 27.53 | 133110 | 35729 | 2.28% |
| 2026-03-26 | 27.47 | 26.86 | -0.75 | -2.72% | 26.67 | 27.67 | 109438 | 29670 | 1.88% |
| 2026-03-25 | 26.81 | 27.61 | 1.13 | 4.27% | 26.81 | 27.96 | 182942 | 50379 | 3.14% |
| 2026-03-24 | 26.32 | 26.48 | 0.65 | 2.52% | 25.40 | 26.55 | 197398 | 51247 | 3.38% |
| 2026-03-23 | 26.85 | 25.83 | -2.02 | -7.25% | 25.60 | 27.03 | 244022 | 64358 | 4.18% |
| 2026-03-20 | 29.00 | 27.85 | -0.68 | -2.38% | 27.85 | 29.46 | 223712 | 64120 | 3.84% |
| 2026-03-19 | 28.80 | 28.53 | -0.81 | -2.76% | 28.33 | 29.30 | 186328 | 53667 | 3.19% |
| 2026-03-18 | 28.02 | 29.34 | 1.47 | 5.27% | 27.53 | 29.46 | 270883 | 77271 | 4.64% |
| 2026-03-17 | 30.14 | 27.87 | -2.05 | -6.85% | 27.80 | 30.20 | 280020 | 79885 | 4.80% |
| 2026-03-16 | 30.48 | 29.92 | -0.62 | -2.03% | 29.16 | 30.54 | 208104 | 61645 | 3.57% |