当前时间：2026-06-22 05:44:16 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 | 19.62 | 18.94 | -0.75 | -3.81% | 18.92 | 19.62 | 32477 | 6227 | 3.10% |
| 2026-06-17 | 20.04 | 19.69 | -0.35 | -1.75% | 19.40 | 20.04 | 37912 | 7454 | 3.62% |
| 2026-06-16 | 20.21 | 20.04 | -0.17 | -0.84% | 19.65 | 20.29 | 21274 | 4264 | 2.03% |
| 2026-06-15 | 20.56 | 20.21 | -0.25 | -1.22% | 20.10 | 20.77 | 28211 | 5744 | 2.69% |
| 2026-06-12 | 20.68 | 20.46 | -0.19 | -0.92% | 20.26 | 21.03 | 26374 | 5438 | 2.52% |
| 2026-06-11 | 20.55 | 20.65 | -0.20 | -0.96% | 20.45 | 21.06 | 27416 | 5670 | 2.61% |
| 2026-06-10 | 20.22 | 20.85 | 0.55 | 2.71% | 19.50 | 21.29 | 44235 | 9014 | 4.22% |
| 2026-06-09 | 20.11 | 20.30 | 0.46 | 2.32% | 19.65 | 20.50 | 30644 | 6148 | 2.92% |
| 2026-06-08 | 20.36 | 19.84 | -1.05 | -5.03% | 19.36 | 20.81 | 41748 | 8372 | 3.98% |
| 2026-06-05 | 21.21 | 20.89 | -0.37 | -1.74% | 20.52 | 21.29 | 27086 | 5662 | 2.58% |
| 2026-06-04 | 21.81 | 21.26 | -0.59 | -2.70% | 21.08 | 21.81 | 25634 | 5470 | 2.44% |
| 2026-06-03 | 22.44 | 21.85 | -0.60 | -2.67% | 21.61 | 22.51 | 36016 | 7928 | 3.43% |
| 2026-06-02 | 23.37 | 22.45 | -1.06 | -4.51% | 22.12 | 23.68 | 44115 | 9950 | 4.21% |
| 2026-06-01 | 22.17 | 23.51 | 1.34 | 6.04% | 22.17 | 23.93 | 66432 | 15587 | 6.34% |
| 2026-05-29 | 22.80 | 22.17 | -0.43 | -1.90% | 21.81 | 23.12 | 38108 | 8506 | 3.63% |
| 2026-05-28 | 21.90 | 22.90 | 0.85 | 3.85% | 21.44 | 23.30 | 49917 | 11180 | 4.76% |
| 2026-05-27 | 22.54 | 22.05 | -0.56 | -2.48% | 21.97 | 22.93 | 39792 | 8886 | 3.79% |
| 2026-05-26 | 23.34 | 22.61 | -0.76 | -3.25% | 22.31 | 24.30 | 64440 | 14767 | 6.15% |
| 2026-05-25 | 24.81 | 23.37 | -0.51 | -2.14% | 23.03 | 25.45 | 94790 | 22735 | 9.04% |
| 2026-05-22 | 22.93 | 23.88 | 1.07 | 4.69% | 22.75 | 25.09 | 112094 | 27249 | 10.69% |
| 2026-05-21 | 23.53 | 22.81 | -0.67 | -2.85% | 22.76 | 24.27 | 50615 | 11915 | 4.83% |
| 2026-05-20 | 23.80 | 23.48 | -0.40 | -1.68% | 22.95 | 23.80 | 39846 | 9269 | 3.80% |
| 2026-05-19 | 24.86 | 23.88 | -0.97 | -3.90% | 23.48 | 24.97 | 53550 | 12812 | 5.11% |
| 2026-05-18 | 24.85 | 24.85 | -0.15 | -0.60% | 24.35 | 25.24 | 46026 | 11442 | 4.39% |
| 2026-05-15 | 26.16 | 25.00 | -1.01 | -3.88% | 24.80 | 26.16 | 57112 | 14519 | 5.45% |
| 2026-05-14 | 26.68 | 26.01 | -0.70 | -2.62% | 26.01 | 27.65 | 46723 | 12389 | 4.46% |
| 2026-05-13 | 26.61 | 26.71 | 0.11 | 0.41% | 26.11 | 27.37 | 62646 | 16778 | 5.97% |
| 2026-05-12 | 26.71 | 26.60 | 0.04 | 0.15% | 26.41 | 27.85 | 83753 | 22581 | 7.99% |
| 2026-05-11 | 25.62 | 26.56 | 0.48 | 1.84% | 25.51 | 26.85 | 92387 | 24205 | 8.81% |
| 2026-05-08 | 24.81 | 26.08 | 1.29 | 5.20% | 24.47 | 26.79 | 120061 | 31291 | 11.45% |
| 2026-05-07 | 23.99 | 24.79 | 0.68 | 2.82% | 23.87 | 25.37 | 114717 | 28506 | 10.94% |
| 2026-05-06 | 23.64 | 24.11 | 0.39 | 1.64% | 23.41 | 24.19 | 91658 | 21878 | 8.74% |
| 2026-04-30 | 23.19 | 23.72 | 0.05 | 0.21% | 23.10 | 24.12 | 82787 | 19600 | 7.89% |
| 2026-04-29 | 24.00 | 23.67 | -0.65 | -2.67% | 23.50 | 24.29 | 109442 | 25957 | 10.44% |
| 2026-04-28 | 23.79 | 24.32 | 0.36 | 1.50% | 23.79 | 25.58 | 142072 | 35035 | 13.55% |
| 2026-04-27 | 24.18 | 23.96 | -0.49 | -2.00% | 22.86 | 24.38 | 149181 | 35201 | 14.23% |
| 2026-04-24 | 23.84 | 24.45 | 0.30 | 1.24% | 23.61 | 25.88 | 195485 | 48476 | 18.64% |
| 2026-04-23 | 24.30 | 24.15 | -0.99 | -3.94% | 23.41 | 24.89 | 223359 | 53826 | 21.30% |
| 2026-04-22 | 27.67 | 25.14 | -0.01 | -0.04% | 24.93 | 27.67 | 323158 | 85510 | 30.82% |
| 2026-04-21 | 23.00 | 25.15 | 2.29 | 10.02% | 22.80 | 25.15 | 121187 | 29660 | 11.56% |
| 2026-04-20 | 22.80 | 22.86 | -0.08 | -0.35% | 22.52 | 23.50 | 50381 | 11498 | 4.80% |
| 2026-04-17 | 22.22 | 22.94 | 0.62 | 2.78% | 21.87 | 23.15 | 67128 | 15107 | 6.40% |
| 2026-04-16 | 22.52 | 22.32 | -0.27 | -1.20% | 21.36 | 22.52 | 61134 | 13419 | 5.83% |
| 2026-04-15 | 22.86 | 22.59 | -0.27 | -1.18% | 22.58 | 23.17 | 35138 | 8008 | 3.35% |
| 2026-04-14 | 23.33 | 22.86 | -0.05 | -0.22% | 22.51 | 23.93 | 96993 | 22480 | 9.25% |
| 2026-04-13 | 21.80 | 22.91 | 0.94 | 4.28% | 21.50 | 23.05 | 52020 | 11635 | 4.96% |
| 2026-04-10 | 21.54 | 21.97 | 0.68 | 3.19% | 21.23 | 22.06 | 31374 | 6831 | 2.99% |
| 2026-04-09 | 21.40 | 21.29 | -0.17 | -0.79% | 21.15 | 21.44 | 16782 | 3574 | 1.60% |
| 2026-04-08 | 21.32 | 21.46 | 0.55 | 2.63% | 21.14 | 21.53 | 25964 | 5547 | 2.48% |
| 2026-04-07 | 20.29 | 20.91 | 0.76 | 3.77% | 20.24 | 21.08 | 31227 | 6502 | 2.98% |
| 2026-04-03 | 20.89 | 20.15 | -0.74 | -3.54% | 20.03 | 21.05 | 21298 | 4328 | 2.03% |
| 2026-04-02 | 21.10 | 20.89 | -0.09 | -0.43% | 20.75 | 21.46 | 28570 | 6024 | 2.72% |
| 2026-04-01 | 21.28 | 20.98 | 0.09 | 0.43% | 20.72 | 21.37 | 28335 | 5953 | 2.70% |
| 2026-03-31 | 21.55 | 20.89 | -0.73 | -3.38% | 20.82 | 21.67 | 33136 | 7047 | 3.16% |
| 2026-03-30 | 20.80 | 21.62 | 0.53 | 2.51% | 20.76 | 21.88 | 40905 | 8778 | 3.90% |
| 2026-03-27 | 20.75 | 21.09 | 0.23 | 1.10% | 20.64 | 21.13 | 33517 | 6996 | 3.20% |
| 2026-03-26 | 21.16 | 20.86 | -0.24 | -1.14% | 20.65 | 21.34 | 33280 | 6975 | 3.17% |
| 2026-03-25 | 20.53 | 21.10 | 0.71 | 3.48% | 20.43 | 21.40 | 44190 | 9241 | 4.21% |
| 2026-03-24 | 19.90 | 20.39 | 1.00 | 5.16% | 19.36 | 20.43 | 50990 | 10148 | 4.86% |
| 2026-03-23 | 20.51 | 19.39 | -1.17 | -5.69% | 19.14 | 20.51 | 54310 | 10790 | 5.18% |
| 2026-03-20 | 21.20 | 20.56 | -0.60 | -2.84% | 20.53 | 21.73 | 47544 | 9961 | 4.53% |
| 2026-03-19 | 21.76 | 21.16 | -0.71 | -3.25% | 21.06 | 21.87 | 55794 | 11946 | 5.32% |
| 2026-03-18 | 22.48 | 21.87 | -0.53 | -2.37% | 21.62 | 22.61 | 74276 | 16310 | 7.08% |
| 2026-03-17 | 23.20 | 22.40 | -0.85 | -3.66% | 22.40 | 23.47 | 65440 | 14968 | 6.24% |
| 2026-03-16 | 24.08 | 23.25 | -1.27 | -5.18% | 23.06 | 24.16 | 132872 | 31179 | 12.67% |