当前时间：2026-06-22 13:44:53 星期一交易中
| 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 | 19.12 | 18.65 | -0.46 | -2.41% | 18.59 | 19.41 | 82515 | 15586 | 5.65% |
| 2026-06-17 | 19.38 | 19.11 | -0.44 | -2.25% | 19.04 | 19.84 | 60253 | 11670 | 4.13% |
| 2026-06-16 | 20.25 | 19.55 | -0.38 | -1.91% | 19.34 | 20.55 | 75317 | 14798 | 5.16% |
| 2026-06-15 | 19.55 | 19.93 | 0.36 | 1.84% | 19.12 | 20.06 | 67176 | 13319 | 4.60% |
| 2026-06-12 | 19.30 | 19.57 | 0.66 | 3.49% | 19.00 | 20.32 | 120158 | 23746 | 8.23% |
| 2026-06-11 | 20.80 | 18.91 | -2.10 | -10.00% | 18.91 | 20.80 | 118621 | 22912 | 8.12% |
| 2026-06-10 | 21.50 | 21.01 | -0.62 | -2.87% | 20.70 | 21.66 | 66875 | 14119 | 4.58% |
| 2026-06-09 | 21.51 | 21.63 | 0.31 | 1.45% | 21.14 | 22.03 | 65621 | 14189 | 4.49% |
| 2026-06-08 | 22.22 | 21.32 | -1.56 | -6.82% | 21.01 | 23.11 | 96265 | 21049 | 6.59% |
| 2026-06-05 | 23.02 | 22.88 | -0.13 | -0.56% | 22.44 | 23.48 | 87087 | 20011 | 5.96% |
| 2026-06-04 | 22.36 | 23.01 | 0.38 | 1.68% | 22.15 | 23.38 | 79115 | 18078 | 5.42% |
| 2026-06-03 | 23.12 | 22.63 | -0.66 | -2.83% | 22.42 | 23.65 | 82787 | 19027 | 5.67% |
| 2026-06-02 | 23.90 | 23.29 | -0.57 | -2.39% | 23.22 | 24.40 | 93734 | 22227 | 6.42% |
| 2026-06-01 | 24.74 | 23.86 | -0.99 | -3.98% | 23.76 | 25.60 | 82914 | 20330 | 5.68% |
| 2026-05-29 | 26.37 | 24.85 | -1.13 | -4.35% | 24.23 | 26.72 | 109284 | 27634 | 7.48% |
| 2026-05-28 | 26.20 | 25.98 | -0.23 | -0.88% | 25.31 | 26.62 | 88118 | 22849 | 6.03% |
| 2026-05-27 | 27.38 | 26.21 | -1.26 | -4.59% | 25.80 | 27.38 | 120703 | 31943 | 8.26% |
| 2026-05-26 | 26.89 | 27.47 | 0.47 | 1.74% | 26.37 | 27.55 | 133719 | 36042 | 9.16% |
| 2026-05-25 | 26.51 | 27.00 | 1.05 | 4.05% | 26.47 | 27.70 | 152623 | 41274 | 10.45% |
| 2026-05-22 | 26.01 | 25.95 | -0.06 | -0.23% | 25.32 | 26.37 | 133655 | 34504 | 9.15% |
| 2026-05-21 | 26.20 | 26.01 | -0.45 | -1.70% | 25.20 | 27.18 | 255645 | 67622 | 17.50% |
| 2026-05-20 | 24.52 | 26.46 | 1.63 | 6.56% | 24.34 | 26.95 | 192392 | 49106 | 13.17% |
| 2026-05-19 | 23.23 | 24.83 | 1.74 | 7.54% | 23.06 | 24.92 | 164925 | 40317 | 11.29% |
| 2026-05-18 | 21.89 | 23.09 | 1.29 | 5.92% | 21.85 | 23.80 | 99485 | 22767 | 6.81% |
| 2026-05-15 | 22.31 | 21.80 | -0.53 | -2.37% | 21.66 | 22.55 | 57518 | 12674 | 3.94% |
| 2026-05-14 | 23.50 | 22.33 | -1.13 | -4.82% | 22.29 | 23.55 | 61125 | 13888 | 4.19% |
| 2026-05-13 | 23.20 | 23.46 | 0.25 | 1.08% | 22.84 | 23.68 | 56817 | 13243 | 3.89% |
| 2026-05-12 | 23.71 | 23.21 | -0.60 | -2.52% | 23.01 | 23.79 | 65840 | 15357 | 4.51% |
| 2026-05-11 | 24.31 | 23.81 | -0.48 | -1.98% | 23.60 | 24.44 | 80711 | 19261 | 5.53% |
| 2026-05-08 | 23.45 | 24.29 | 0.77 | 3.27% | 23.23 | 24.38 | 86087 | 20680 | 5.89% |
| 2026-05-07 | 23.40 | 23.52 | 0.31 | 1.34% | 23.03 | 23.57 | 65547 | 15268 | 4.49% |
| 2026-05-06 | 22.34 | 23.21 | 1.32 | 6.03% | 22.16 | 23.79 | 102040 | 23592 | 6.99% |
| 2026-04-30 | 21.14 | 21.89 | 0.75 | 3.55% | 21.04 | 21.97 | 53230 | 11480 | 3.64% |
| 2026-04-29 | 20.79 | 21.14 | 0.26 | 1.25% | 20.59 | 21.31 | 40074 | 8474 | 2.74% |
| 2026-04-28 | 21.67 | 20.88 | -1.38 | -6.20% | 20.55 | 21.77 | 93658 | 19662 | 6.41% |
| 2026-04-27 | 22.22 | 22.26 | -0.03 | -0.13% | 21.52 | 22.36 | 60868 | 13364 | 4.17% |
| 2026-04-24 | 22.79 | 22.29 | -0.66 | -2.88% | 21.91 | 22.79 | 58291 | 12953 | 3.99% |
| 2026-04-23 | 23.56 | 22.95 | -0.64 | -2.71% | 22.88 | 23.85 | 58333 | 13540 | 3.99% |
| 2026-04-22 | 23.61 | 23.59 | -0.20 | -0.84% | 23.30 | 23.71 | 49881 | 11741 | 3.42% |
| 2026-04-21 | 24.11 | 23.79 | -0.13 | -0.54% | 23.55 | 24.15 | 67079 | 15975 | 4.59% |
| 2026-04-20 | 23.13 | 23.92 | 0.79 | 3.42% | 23.09 | 23.95 | 78130 | 18511 | 5.35% |
| 2026-04-17 | 23.15 | 23.13 | -0.08 | -0.34% | 22.91 | 23.27 | 38638 | 8908 | 2.65% |
| 2026-04-16 | 23.40 | 23.21 | 0.01 | 0.04% | 22.91 | 23.43 | 46700 | 10793 | 3.20% |
| 2026-04-15 | 23.33 | 23.20 | 0.00 | 0.00% | 23.11 | 23.72 | 83300 | 19506 | 5.70% |
| 2026-04-14 | 22.69 | 23.20 | 0.66 | 2.93% | 22.39 | 23.21 | 63368 | 14451 | 4.34% |
| 2026-04-13 | 22.40 | 22.54 | 0.11 | 0.49% | 22.27 | 22.67 | 34949 | 7853 | 2.39% |
| 2026-04-10 | 22.40 | 22.43 | 0.13 | 0.58% | 22.40 | 22.76 | 37894 | 8542 | 2.59% |
| 2026-04-09 | 22.70 | 22.30 | -0.59 | -2.58% | 22.19 | 22.71 | 43147 | 9675 | 2.95% |
| 2026-04-08 | 22.22 | 22.89 | 1.14 | 5.24% | 22.22 | 22.91 | 50055 | 11308 | 3.43% |
| 2026-04-07 | 21.76 | 21.75 | 0.17 | 0.79% | 21.60 | 21.95 | 29695 | 6469 | 2.03% |
| 2026-04-03 | 22.21 | 21.58 | -0.59 | -2.66% | 21.57 | 22.41 | 33639 | 7339 | 2.30% |
| 2026-04-02 | 22.40 | 22.17 | -0.38 | -1.69% | 21.88 | 22.69 | 33937 | 7556 | 2.32% |
| 2026-04-01 | 22.70 | 22.55 | 0.25 | 1.12% | 22.18 | 22.78 | 41620 | 9322 | 2.85% |
| 2026-03-31 | 22.41 | 22.30 | -0.15 | -0.67% | 22.29 | 23.09 | 49559 | 11253 | 3.39% |
| 2026-03-30 | 21.95 | 22.45 | 0.28 | 1.26% | 21.62 | 22.60 | 51386 | 11445 | 3.52% |
| 2026-03-27 | 21.40 | 22.17 | 0.44 | 2.02% | 21.31 | 22.29 | 39899 | 8770 | 2.73% |
| 2026-03-26 | 22.50 | 21.73 | -0.50 | -2.25% | 21.56 | 22.60 | 46083 | 10105 | 3.16% |
| 2026-03-25 | 22.08 | 22.23 | 0.24 | 1.09% | 22.07 | 22.48 | 42522 | 9464 | 2.91% |
| 2026-03-24 | 21.94 | 21.99 | 0.48 | 2.23% | 21.19 | 22.01 | 51521 | 11147 | 3.53% |
| 2026-03-23 | 22.69 | 21.51 | -1.58 | -6.84% | 21.26 | 23.00 | 81252 | 18011 | 5.56% |
| 2026-03-20 | 24.40 | 23.09 | -1.11 | -4.59% | 23.00 | 24.47 | 77910 | 18379 | 5.33% |
| 2026-03-19 | 24.40 | 24.20 | -0.64 | -2.58% | 24.08 | 24.63 | 36165 | 8799 | 2.48% |
| 2026-03-18 | 24.42 | 24.84 | 0.57 | 2.35% | 24.06 | 24.87 | 43132 | 10562 | 2.95% |
| 2026-03-17 | 25.49 | 24.27 | -1.05 | -4.15% | 24.25 | 25.68 | 57336 | 14218 | 3.93% |
| 2026-03-16 | 25.19 | 25.32 | 0.12 | 0.48% | 24.86 | 25.44 | 41138 | 10340 | 2.82% |