当前时间：2026-06-22 16:11:03 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 | 21.15 | 21.31 | 0.38 | 1.82% | 20.52 | 21.50 | 32124 | 6745 | 1.76% |
| 2026-06-17 | 21.22 | 20.93 | -0.46 | -2.15% | 20.88 | 22.09 | 40544 | 8630 | 2.22% |
| 2026-06-16 | 20.71 | 21.39 | 0.74 | 3.58% | 20.00 | 21.65 | 42130 | 8826 | 2.30% |
| 2026-06-15 | 20.94 | 20.65 | -0.31 | -1.48% | 20.50 | 21.26 | 26383 | 5479 | 1.44% |
| 2026-06-12 | 21.16 | 20.96 | -0.01 | -0.05% | 20.78 | 21.45 | 27420 | 5777 | 1.50% |
| 2026-06-11 | 21.35 | 20.97 | -0.53 | -2.47% | 20.78 | 21.59 | 27024 | 5690 | 1.48% |
| 2026-06-10 | 21.50 | 21.50 | -0.03 | -0.14% | 21.08 | 21.99 | 24103 | 5158 | 1.32% |
| 2026-06-09 | 21.64 | 21.53 | 0.19 | 0.89% | 20.91 | 21.64 | 27405 | 5795 | 1.50% |
| 2026-06-08 | 22.00 | 21.34 | -1.01 | -4.52% | 21.10 | 22.16 | 23486 | 5076 | 1.28% |
| 2026-06-05 | 22.22 | 22.35 | 0.39 | 1.78% | 21.88 | 23.05 | 30343 | 6849 | 1.66% |
| 2026-06-04 | 22.49 | 21.96 | -0.72 | -3.17% | 21.78 | 22.72 | 22290 | 4964 | 1.22% |
| 2026-06-03 | 21.81 | 22.68 | 0.86 | 3.94% | 21.73 | 23.08 | 31056 | 6947 | 1.70% |
| 2026-06-02 | 22.50 | 22.02 | -0.53 | -2.35% | 21.66 | 22.50 | 24664 | 5415 | 1.35% |
| 2026-06-01 | 22.19 | 22.55 | 0.35 | 1.58% | 21.95 | 23.00 | 22551 | 5055 | 1.23% |
| 2026-05-29 | 23.34 | 22.20 | -1.19 | -5.09% | 22.07 | 23.34 | 32377 | 7298 | 1.77% |
| 2026-05-28 | 23.15 | 23.39 | 0.24 | 1.04% | 22.87 | 23.52 | 23331 | 5428 | 1.28% |
| 2026-05-27 | 24.16 | 23.15 | -1.05 | -4.34% | 22.90 | 24.46 | 30126 | 7085 | 1.65% |
| 2026-05-26 | 25.69 | 24.20 | -0.49 | -1.98% | 23.82 | 25.69 | 27779 | 6755 | 1.52% |
| 2026-05-25 | 25.00 | 24.69 | 0.23 | 0.94% | 24.43 | 26.39 | 35136 | 8897 | 1.92% |
| 2026-05-22 | 24.98 | 24.46 | -0.29 | -1.17% | 24.25 | 25.25 | 27498 | 6763 | 1.50% |
| 2026-05-21 | 25.89 | 24.75 | -1.00 | -3.88% | 24.75 | 25.98 | 16219 | 4116 | 0.89% |
| 2026-05-20 | 26.50 | 25.75 | -0.56 | -2.13% | 25.56 | 26.50 | 16810 | 4333 | 0.92% |
| 2026-05-19 | 25.99 | 26.31 | 0.49 | 1.90% | 25.60 | 26.36 | 21334 | 5565 | 1.17% |
| 2026-05-18 | 26.38 | 25.82 | -0.56 | -2.12% | 25.61 | 26.38 | 21258 | 5498 | 1.16% |
| 2026-05-15 | 26.10 | 26.38 | 0.10 | 0.38% | 25.92 | 27.20 | 28200 | 7484 | 1.54% |
| 2026-05-14 | 27.08 | 26.28 | -0.81 | -2.99% | 26.24 | 27.08 | 27901 | 7389 | 1.53% |
| 2026-05-13 | 27.19 | 27.09 | 0.09 | 0.33% | 26.58 | 27.30 | 32985 | 8888 | 1.80% |
| 2026-05-12 | 27.60 | 27.00 | -0.65 | -2.35% | 26.65 | 27.80 | 27699 | 7489 | 1.51% |
| 2026-05-11 | 27.58 | 27.65 | 0.05 | 0.18% | 27.37 | 27.99 | 30944 | 8550 | 1.69% |
| 2026-05-08 | 27.76 | 27.60 | -0.27 | -0.97% | 27.32 | 28.02 | 27461 | 7569 | 1.50% |
| 2026-05-07 | 26.81 | 27.87 | 1.08 | 4.03% | 26.43 | 28.00 | 49582 | 13628 | 2.71% |
| 2026-05-06 | 27.60 | 26.79 | -0.82 | -2.97% | 26.39 | 27.78 | 55715 | 14899 | 3.05% |
| 2026-04-30 | 27.46 | 27.61 | 0.02 | 0.07% | 27.00 | 27.99 | 31545 | 8673 | 1.73% |
| 2026-04-29 | 27.27 | 27.59 | -0.52 | -1.85% | 26.01 | 28.10 | 42291 | 11531 | 2.31% |
| 2026-04-28 | 28.30 | 28.11 | -0.30 | -1.06% | 27.80 | 28.49 | 22584 | 6332 | 1.23% |
| 2026-04-27 | 28.38 | 28.41 | 0.04 | 0.14% | 27.88 | 28.88 | 30533 | 8636 | 1.67% |
| 2026-04-24 | 28.80 | 28.37 | -0.44 | -1.53% | 27.93 | 28.88 | 21524 | 6121 | 1.18% |
| 2026-04-23 | 29.50 | 28.81 | -0.68 | -2.31% | 28.63 | 29.67 | 30182 | 8760 | 1.65% |
| 2026-04-22 | 29.42 | 29.49 | 0.04 | 0.14% | 29.29 | 29.88 | 34076 | 10077 | 1.86% |
| 2026-04-21 | 28.69 | 29.45 | 0.77 | 2.68% | 28.32 | 29.75 | 41664 | 12153 | 2.28% |
| 2026-04-20 | 28.37 | 28.68 | 0.32 | 1.13% | 28.00 | 29.10 | 30250 | 8636 | 1.65% |
| 2026-04-17 | 28.41 | 28.36 | 0.00 | 0.00% | 28.08 | 28.58 | 21211 | 6002 | 1.16% |
| 2026-04-16 | 28.17 | 28.36 | 0.54 | 1.94% | 27.78 | 28.65 | 41786 | 11837 | 2.28% |
| 2026-04-15 | 28.33 | 27.82 | -0.48 | -1.70% | 27.66 | 28.43 | 24736 | 6901 | 1.35% |
| 2026-04-14 | 27.55 | 28.30 | 0.86 | 3.13% | 27.30 | 28.77 | 40747 | 11520 | 2.23% |
| 2026-04-13 | 27.71 | 27.44 | -0.27 | -0.97% | 27.00 | 27.71 | 22664 | 6172 | 1.24% |
| 2026-04-10 | 27.95 | 27.71 | -0.25 | -0.89% | 27.67 | 28.30 | 25707 | 7195 | 1.41% |
| 2026-04-09 | 28.00 | 27.96 | -0.11 | -0.39% | 27.55 | 28.13 | 25585 | 7131 | 1.40% |
| 2026-04-08 | 27.52 | 28.07 | 0.69 | 2.52% | 27.50 | 28.49 | 58315 | 16350 | 3.19% |
| 2026-04-07 | 26.74 | 27.38 | 0.64 | 2.39% | 26.46 | 27.76 | 55028 | 15078 | 3.01% |
| 2026-04-03 | 26.55 | 26.74 | 0.26 | 0.98% | 25.95 | 26.78 | 23199 | 6127 | 1.27% |
| 2026-04-02 | 26.57 | 26.48 | -0.27 | -1.01% | 26.13 | 26.81 | 20918 | 5543 | 1.14% |
| 2026-04-01 | 26.43 | 26.75 | 0.80 | 3.08% | 25.89 | 26.80 | 36431 | 9622 | 1.99% |
| 2026-03-31 | 26.75 | 25.95 | -0.95 | -3.53% | 25.90 | 26.87 | 33487 | 8806 | 1.83% |
| 2026-03-30 | 25.46 | 26.90 | 1.38 | 5.41% | 24.91 | 27.27 | 52294 | 13838 | 2.86% |
| 2026-03-27 | 24.36 | 25.52 | 0.70 | 2.82% | 24.36 | 25.91 | 28981 | 7358 | 1.58% |
| 2026-03-26 | 24.85 | 24.82 | -0.02 | -0.08% | 24.71 | 25.34 | 17696 | 4419 | 0.97% |
| 2026-03-25 | 25.61 | 24.84 | 0.24 | 0.98% | 24.12 | 25.61 | 28560 | 7113 | 1.56% |
| 2026-03-24 | 24.58 | 24.60 | 0.65 | 2.71% | 23.80 | 24.76 | 27479 | 6635 | 1.50% |
| 2026-03-23 | 24.80 | 23.95 | -1.24 | -4.92% | 23.80 | 25.48 | 39201 | 9610 | 2.14% |
| 2026-03-20 | 25.80 | 25.19 | -0.61 | -2.36% | 25.11 | 26.20 | 22241 | 5674 | 1.22% |
| 2026-03-19 | 26.50 | 25.80 | -1.00 | -3.73% | 25.63 | 26.60 | 26416 | 6864 | 1.44% |
| 2026-03-18 | 26.13 | 26.80 | 0.66 | 2.52% | 26.06 | 26.90 | 27944 | 7396 | 1.53% |
| 2026-03-17 | 26.25 | 26.14 | -0.17 | -0.65% | 26.04 | 27.09 | 30686 | 8166 | 1.68% |
| 2026-03-16 | 26.97 | 26.31 | -0.69 | -2.56% | 26.12 | 27.00 | 31771 | 8398 | 1.74% |