当前时间：2026-06-22 16:01:35 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 | 20.50 | 20.30 | -0.19 | -0.93% | 20.04 | 20.96 | 101020 | 20612 | 8.99% |
| 2026-06-17 | 21.31 | 20.49 | -1.01 | -4.70% | 20.37 | 21.31 | 100779 | 20800 | 8.96% |
| 2026-06-16 | 21.57 | 21.50 | -0.28 | -1.29% | 20.76 | 21.57 | 108123 | 22978 | 9.62% |
| 2026-06-15 | 21.68 | 21.78 | 0.18 | 0.83% | 21.41 | 22.60 | 114582 | 25001 | 10.19% |
| 2026-06-12 | 22.37 | 21.60 | -0.32 | -1.46% | 21.48 | 22.40 | 111163 | 24361 | 9.89% |
| 2026-06-11 | 22.46 | 21.92 | -0.82 | -3.61% | 21.50 | 22.65 | 132824 | 29195 | 11.82% |
| 2026-06-10 | 23.04 | 22.74 | -0.80 | -3.40% | 22.30 | 23.82 | 193996 | 44430 | 17.26% |
| 2026-06-09 | 21.62 | 23.54 | 2.14 | 10.00% | 21.11 | 23.54 | 120061 | 27226 | 10.68% |
| 2026-06-08 | 21.00 | 21.40 | -1.09 | -4.85% | 20.98 | 22.14 | 182216 | 39285 | 16.21% |
| 2026-06-05 | 23.78 | 22.49 | -1.13 | -4.78% | 22.26 | 24.00 | 227702 | 51934 | 20.26% |
| 2026-06-04 | 24.82 | 23.62 | -1.41 | -5.63% | 23.23 | 25.39 | 300380 | 71772 | 26.72% |
| 2026-06-03 | 24.58 | 25.03 | -0.97 | -3.73% | 24.58 | 25.96 | 380774 | 95316 | 33.87% |
| 2026-06-02 | 27.43 | 26.00 | 0.89 | 3.54% | 24.41 | 27.62 | 520825 | 135126 | 46.33% |
| 2026-06-01 | 22.83 | 25.11 | 2.28 | 9.99% | 21.86 | 25.11 | 296849 | 70823 | 26.41% |
| 2026-05-29 | 21.50 | 22.83 | 2.08 | 10.02% | 21.30 | 22.83 | 187081 | 41535 | 16.64% |
| 2026-05-28 | 20.70 | 20.75 | 1.89 | 10.02% | 20.70 | 20.75 | 45072 | 9350 | 4.01% |
| 2026-05-27 | 19.03 | 18.86 | -0.17 | -0.89% | 18.71 | 19.32 | 57322 | 10858 | 5.10% |
| 2026-05-26 | 19.41 | 19.03 | -0.61 | -3.11% | 18.70 | 19.47 | 61614 | 11711 | 5.48% |
| 2026-05-25 | 20.09 | 19.64 | -0.45 | -2.24% | 19.42 | 20.60 | 63219 | 12532 | 5.62% |
| 2026-05-22 | 20.41 | 20.09 | -0.31 | -1.52% | 20.01 | 20.65 | 61243 | 12360 | 5.45% |
| 2026-05-21 | 21.60 | 20.40 | -1.30 | -5.99% | 20.36 | 21.82 | 80403 | 16967 | 7.15% |
| 2026-05-20 | 22.31 | 21.70 | -0.88 | -3.90% | 21.59 | 22.54 | 90080 | 19675 | 8.01% |
| 2026-05-19 | 22.36 | 22.58 | 0.32 | 1.44% | 22.02 | 23.50 | 107989 | 24657 | 9.61% |
| 2026-05-18 | 22.33 | 22.26 | -0.16 | -0.71% | 22.03 | 22.77 | 70441 | 15706 | 6.27% |
| 2026-05-15 | 22.06 | 22.42 | 0.36 | 1.63% | 22.03 | 24.04 | 137343 | 31389 | 12.22% |
| 2026-05-14 | 23.04 | 22.06 | -0.82 | -3.58% | 21.95 | 23.90 | 65417 | 14630 | 5.82% |
| 2026-05-13 | 22.87 | 22.88 | -0.07 | -0.31% | 22.68 | 23.14 | 55424 | 12668 | 4.93% |
| 2026-05-12 | 23.40 | 22.95 | -0.43 | -1.84% | 22.78 | 23.54 | 59769 | 13809 | 5.32% |
| 2026-05-11 | 23.62 | 23.38 | -0.20 | -0.85% | 23.28 | 23.95 | 84472 | 19803 | 7.51% |
| 2026-05-08 | 23.51 | 23.58 | 0.07 | 0.30% | 23.43 | 23.94 | 102236 | 24162 | 9.09% |
| 2026-05-07 | 22.70 | 23.51 | 0.86 | 3.80% | 22.56 | 23.51 | 115995 | 26744 | 10.32% |
| 2026-05-06 | 22.50 | 22.65 | 0.25 | 1.12% | 22.45 | 22.80 | 75425 | 17074 | 6.71% |
| 2026-04-30 | 21.80 | 22.40 | 0.57 | 2.61% | 21.79 | 22.56 | 91718 | 20364 | 8.16% |
| 2026-04-29 | 21.05 | 21.83 | 0.81 | 3.85% | 21.05 | 22.32 | 115723 | 25395 | 10.29% |
| 2026-04-28 | 21.58 | 21.02 | -0.66 | -3.04% | 20.84 | 21.58 | 74646 | 15738 | 6.64% |
| 2026-04-27 | 21.56 | 21.68 | -0.09 | -0.41% | 20.81 | 21.82 | 83839 | 17880 | 7.46% |
| 2026-04-24 | 22.02 | 21.77 | -0.60 | -2.68% | 21.26 | 22.36 | 100618 | 21848 | 8.95% |
| 2026-04-23 | 23.00 | 22.37 | -0.65 | -2.82% | 22.18 | 23.30 | 100754 | 22735 | 8.96% |
| 2026-04-22 | 23.60 | 23.02 | -0.62 | -2.62% | 22.66 | 23.60 | 99295 | 22744 | 8.83% |
| 2026-04-21 | 24.02 | 23.64 | -0.61 | -2.52% | 23.40 | 24.10 | 105292 | 24894 | 9.37% |
| 2026-04-20 | 23.70 | 24.25 | 0.36 | 1.51% | 23.53 | 24.35 | 132324 | 31869 | 11.77% |
| 2026-04-17 | 24.05 | 23.89 | -0.34 | -1.40% | 23.33 | 24.09 | 125582 | 29745 | 11.17% |
| 2026-04-16 | 23.73 | 24.23 | 0.91 | 3.90% | 23.29 | 24.39 | 176267 | 42354 | 15.68% |
| 2026-04-15 | 24.29 | 23.32 | -0.99 | -4.07% | 23.24 | 24.29 | 155893 | 36752 | 13.87% |
| 2026-04-14 | 24.41 | 24.31 | 0.15 | 0.62% | 24.01 | 24.65 | 169000 | 41147 | 15.03% |
| 2026-04-13 | 24.26 | 24.16 | -0.05 | -0.21% | 23.87 | 24.33 | 123198 | 29730 | 10.96% |
| 2026-04-10 | 25.11 | 24.21 | -0.63 | -2.54% | 24.21 | 25.20 | 176523 | 43340 | 15.70% |
| 2026-04-09 | 24.75 | 24.84 | 0.08 | 0.32% | 24.16 | 25.28 | 301417 | 74501 | 26.81% |
| 2026-04-08 | 23.18 | 24.76 | 2.25 | 10.00% | 22.76 | 24.76 | 198345 | 47548 | 17.64% |
| 2026-04-07 | 22.11 | 22.51 | 0.66 | 3.02% | 21.92 | 23.80 | 170257 | 38610 | 15.15% |
| 2026-04-03 | 23.69 | 21.85 | -1.43 | -6.14% | 21.84 | 23.88 | 151796 | 33912 | 13.50% |
| 2026-04-02 | 24.13 | 23.28 | -0.96 | -3.96% | 23.13 | 24.24 | 180030 | 42298 | 16.01% |
| 2026-04-01 | 25.20 | 24.24 | -0.42 | -1.70% | 24.00 | 25.40 | 312016 | 76244 | 27.76% |
| 2026-03-31 | 22.80 | 24.66 | 2.24 | 9.99% | 22.63 | 24.66 | 133193 | 31920 | 11.85% |
| 2026-03-30 | 23.49 | 22.42 | -1.23 | -5.20% | 21.68 | 23.49 | 207715 | 46377 | 18.48% |
| 2026-03-27 | 21.39 | 23.65 | 2.15 | 10.00% | 21.13 | 23.65 | 117469 | 26897 | 10.45% |
| 2026-03-26 | 22.63 | 21.50 | -0.95 | -4.23% | 21.33 | 22.83 | 183636 | 40141 | 16.34% |
| 2026-03-25 | 22.11 | 22.45 | -0.44 | -1.92% | 22.03 | 23.55 | 257591 | 58620 | 22.91% |
| 2026-03-24 | 21.60 | 22.89 | -0.60 | -2.55% | 21.21 | 23.29 | 320896 | 70769 | 28.55% |
| 2026-03-23 | 24.00 | 23.49 | -2.61 | -10.00% | 23.49 | 24.50 | 44583 | 10582 | 3.97% |
| 2026-03-20 | 26.10 | 26.10 | -0.59 | -2.21% | 25.40 | 26.80 | 249196 | 65070 | 22.17% |
| 2026-03-19 | 26.11 | 26.69 | 0.57 | 2.18% | 25.98 | 27.19 | 330701 | 87855 | 29.42% |
| 2026-03-18 | 26.24 | 26.12 | 0.01 | 0.04% | 25.39 | 26.69 | 273676 | 71187 | 24.34% |
| 2026-03-17 | 25.75 | 26.11 | 1.34 | 5.41% | 25.30 | 26.90 | 455211 | 118120 | 40.49% |
| 2026-03-16 | 22.53 | 24.77 | 2.25 | 9.99% | 22.50 | 24.77 | 202044 | 48318 | 17.97% |