当前时间：2026-06-21 10:21:51 星期日休市中
| 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 | 19.31 | 18.83 | -0.50 | -2.59% | 18.80 | 19.31 | 70597 | 13423 | 1.40% |
| 2026-06-17 | 19.78 | 19.33 | -0.56 | -2.82% | 19.16 | 19.87 | 70778 | 13701 | 1.40% |
| 2026-06-16 | 20.40 | 19.89 | -0.64 | -3.12% | 19.79 | 20.40 | 84568 | 16879 | 1.68% |
| 2026-06-15 | 20.18 | 20.53 | 0.27 | 1.33% | 19.89 | 20.70 | 121031 | 24527 | 2.40% |
| 2026-06-12 | 21.43 | 21.24 | -0.21 | -0.98% | 21.06 | 21.64 | 128241 | 27367 | 2.54% |
| 2026-06-11 | 21.39 | 21.45 | -0.15 | -0.69% | 21.20 | 21.77 | 78272 | 16852 | 1.55% |
| 2026-06-10 | 20.86 | 21.60 | 0.60 | 2.86% | 20.85 | 21.66 | 86421 | 18467 | 1.71% |
| 2026-06-09 | 20.98 | 21.00 | 0.01 | 0.05% | 20.78 | 21.25 | 53682 | 11272 | 1.06% |
| 2026-06-08 | 21.08 | 20.99 | -0.27 | -1.27% | 20.66 | 21.43 | 70347 | 14765 | 1.39% |
| 2026-06-05 | 21.18 | 21.26 | 0.10 | 0.47% | 21.17 | 21.63 | 56546 | 12093 | 1.12% |
| 2026-06-04 | 21.69 | 21.16 | -0.54 | -2.49% | 21.01 | 21.81 | 65125 | 13839 | 1.29% |
| 2026-06-03 | 22.50 | 21.70 | -0.80 | -3.56% | 21.61 | 22.52 | 104120 | 22739 | 2.06% |
| 2026-06-02 | 22.57 | 22.50 | -0.07 | -0.31% | 22.38 | 22.77 | 83528 | 18854 | 1.65% |
| 2026-06-01 | 21.84 | 22.57 | 0.62 | 2.82% | 21.80 | 22.70 | 126118 | 28284 | 2.50% |
| 2026-05-29 | 21.18 | 21.95 | 0.70 | 3.29% | 21.05 | 22.14 | 97523 | 21208 | 1.93% |
| 2026-05-28 | 21.08 | 21.25 | 0.06 | 0.28% | 20.99 | 21.42 | 61436 | 13059 | 1.22% |
| 2026-05-27 | 21.06 | 21.19 | -0.02 | -0.09% | 20.63 | 21.45 | 84004 | 17641 | 1.66% |
| 2026-05-26 | 21.00 | 21.21 | 0.15 | 0.71% | 21.00 | 21.48 | 49380 | 10443 | 0.98% |
| 2026-05-25 | 21.22 | 21.06 | -0.18 | -0.85% | 20.95 | 21.30 | 46105 | 9714 | 0.91% |
| 2026-05-22 | 21.69 | 21.24 | -0.27 | -1.26% | 21.18 | 21.70 | 51227 | 10931 | 1.01% |
| 2026-05-21 | 21.81 | 21.51 | -0.39 | -1.78% | 21.51 | 22.10 | 55860 | 12185 | 1.11% |
| 2026-05-20 | 21.81 | 21.90 | -0.04 | -0.18% | 21.71 | 22.07 | 49539 | 10841 | 0.98% |
| 2026-05-19 | 21.56 | 21.94 | 0.38 | 1.76% | 21.47 | 22.07 | 63040 | 13765 | 1.25% |
| 2026-05-18 | 21.29 | 21.56 | 0.26 | 1.22% | 21.00 | 21.64 | 105158 | 22371 | 2.08% |
| 2026-05-15 | 21.76 | 21.30 | -0.47 | -2.16% | 21.08 | 21.88 | 116841 | 25080 | 2.31% |
| 2026-05-14 | 21.66 | 21.77 | 0.02 | 0.09% | 21.65 | 22.12 | 69844 | 15259 | 1.38% |
| 2026-05-13 | 22.07 | 21.75 | -0.31 | -1.41% | 21.62 | 22.16 | 109039 | 23799 | 2.16% |
| 2026-05-12 | 22.76 | 22.06 | -0.64 | -2.82% | 21.89 | 22.79 | 104979 | 23291 | 2.08% |
| 2026-05-11 | 23.00 | 22.70 | -0.30 | -1.30% | 22.50 | 23.07 | 87587 | 19862 | 1.74% |
| 2026-05-08 | 23.18 | 23.00 | -0.20 | -0.86% | 22.95 | 23.62 | 66864 | 15507 | 1.32% |
| 2026-05-07 | 23.25 | 23.20 | 0.04 | 0.17% | 23.16 | 23.78 | 69788 | 16294 | 1.38% |
| 2026-05-06 | 23.10 | 23.16 | -0.11 | -0.47% | 22.98 | 23.47 | 131778 | 30479 | 2.61% |
| 2026-04-30 | 23.38 | 23.27 | 0.12 | 0.52% | 23.20 | 23.68 | 110025 | 25759 | 2.18% |
| 2026-04-29 | 22.62 | 23.15 | 0.41 | 1.80% | 22.58 | 23.23 | 93819 | 21643 | 1.86% |
| 2026-04-28 | 22.70 | 22.74 | 0.04 | 0.18% | 22.60 | 23.01 | 83918 | 19093 | 1.66% |
| 2026-04-27 | 23.12 | 22.70 | -0.46 | -1.99% | 22.66 | 23.32 | 100303 | 22994 | 1.99% |
| 2026-04-24 | 22.90 | 23.16 | 0.26 | 1.14% | 22.71 | 23.52 | 134529 | 31230 | 2.67% |
| 2026-04-23 | 23.60 | 22.90 | -0.75 | -3.17% | 22.86 | 23.80 | 144145 | 33363 | 2.86% |
| 2026-04-22 | 24.08 | 23.65 | -0.61 | -2.51% | 23.58 | 24.36 | 220343 | 52527 | 4.37% |
| 2026-04-21 | 25.77 | 24.26 | 0.58 | 2.45% | 24.09 | 25.99 | 426107 | 106559 | 8.44% |
| 2026-04-20 | 23.30 | 23.68 | 0.38 | 1.63% | 23.07 | 23.78 | 95148 | 22463 | 1.88% |
| 2026-04-17 | 22.68 | 23.30 | 0.70 | 3.10% | 22.55 | 23.45 | 101620 | 23462 | 2.01% |
| 2026-04-16 | 22.13 | 22.60 | 0.47 | 2.12% | 22.10 | 22.76 | 64164 | 14463 | 1.27% |
| 2026-04-15 | 21.99 | 22.13 | 0.23 | 1.05% | 21.80 | 22.15 | 30997 | 6809 | 0.61% |
| 2026-04-14 | 21.92 | 21.90 | 0.02 | 0.09% | 21.58 | 21.97 | 32809 | 7129 | 0.65% |
| 2026-04-13 | 22.24 | 21.88 | -0.43 | -1.93% | 21.65 | 22.51 | 55086 | 12083 | 1.09% |
| 2026-04-10 | 22.06 | 22.31 | 0.27 | 1.23% | 21.94 | 22.61 | 45922 | 10243 | 0.91% |
| 2026-04-09 | 22.08 | 22.04 | -0.04 | -0.18% | 21.76 | 22.12 | 27760 | 6093 | 0.55% |
| 2026-04-08 | 21.77 | 22.08 | 0.53 | 2.46% | 21.75 | 22.12 | 39516 | 8687 | 0.78% |
| 2026-04-07 | 21.30 | 21.55 | 0.31 | 1.46% | 21.19 | 21.58 | 31533 | 6765 | 0.62% |
| 2026-04-03 | 21.63 | 21.24 | -0.48 | -2.21% | 21.17 | 21.70 | 23499 | 5014 | 0.47% |
| 2026-04-02 | 21.50 | 21.72 | 0.17 | 0.79% | 21.40 | 21.74 | 27842 | 6011 | 0.55% |
| 2026-04-01 | 21.37 | 21.55 | 0.38 | 1.79% | 21.26 | 21.70 | 31195 | 6712 | 0.62% |
| 2026-03-31 | 21.33 | 21.17 | -0.16 | -0.75% | 21.15 | 21.50 | 27002 | 5741 | 0.53% |
| 2026-03-30 | 20.99 | 21.33 | 0.12 | 0.57% | 20.83 | 21.46 | 31744 | 6738 | 0.63% |
| 2026-03-27 | 21.01 | 21.21 | 0.08 | 0.38% | 20.94 | 21.32 | 25910 | 5489 | 0.51% |
| 2026-03-26 | 21.21 | 21.13 | -0.10 | -0.47% | 21.00 | 21.45 | 33394 | 7068 | 0.66% |
| 2026-03-25 | 20.80 | 21.23 | 0.52 | 2.51% | 20.66 | 21.28 | 43338 | 9133 | 0.86% |
| 2026-03-24 | 20.49 | 20.71 | 0.53 | 2.63% | 20.10 | 20.75 | 52565 | 10755 | 1.04% |
| 2026-03-23 | 21.27 | 20.18 | -1.23 | -5.74% | 20.00 | 21.27 | 124074 | 25323 | 2.46% |
| 2026-03-20 | 21.81 | 21.41 | -0.34 | -1.56% | 21.36 | 22.04 | 40462 | 8770 | 0.80% |
| 2026-03-19 | 22.39 | 21.75 | -0.78 | -3.46% | 21.60 | 22.49 | 67420 | 14783 | 1.34% |
| 2026-03-18 | 22.52 | 22.53 | 0.01 | 0.04% | 22.32 | 22.58 | 37984 | 8524 | 0.75% |
| 2026-03-17 | 22.63 | 22.52 | -0.04 | -0.18% | 22.52 | 22.88 | 51217 | 11630 | 1.01% |
| 2026-03-16 | 22.42 | 22.56 | 0.16 | 0.71% | 22.37 | 22.74 | 56427 | 12718 | 1.12% |
| 2026-03-13 | 22.13 | 22.40 | 0.23 | 1.04% | 22.13 | 22.72 | 56385 | 12692 | 1.12% |