当前时间：2026-06-22 16:49:37 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 19.99 | 19.97 | 0.02 | 0.10% | 19.30 | 20.02 | 79114 | 15570 | 1.33% |
| 2026-06-18 | 19.96 | 19.95 | -0.10 | -0.50% | 19.91 | 20.41 | 73987 | 14883 | 1.24% |
| 2026-06-17 | 19.88 | 20.05 | 0.00 | 0.00% | 19.74 | 20.20 | 70278 | 14025 | 1.18% |
| 2026-06-16 | 19.57 | 20.05 | 0.40 | 2.04% | 19.42 | 20.42 | 87160 | 17406 | 1.46% |
| 2026-06-15 | 19.10 | 19.65 | 0.83 | 4.41% | 19.04 | 19.69 | 91061 | 17585 | 1.53% |
| 2026-06-12 | 18.49 | 18.82 | 0.54 | 2.95% | 18.42 | 19.08 | 75336 | 14120 | 1.26% |
| 2026-06-11 | 18.40 | 18.28 | -0.36 | -1.93% | 18.11 | 18.68 | 58163 | 10655 | 0.97% |
| 2026-06-10 | 19.10 | 18.64 | -0.64 | -3.32% | 18.43 | 19.22 | 69907 | 13098 | 1.17% |
| 2026-06-09 | 18.72 | 19.28 | 0.68 | 3.66% | 18.27 | 19.50 | 102548 | 19322 | 1.72% |
| 2026-06-08 | 19.30 | 18.60 | -1.11 | -5.63% | 18.41 | 19.42 | 99736 | 18833 | 1.67% |
| 2026-06-05 | 19.92 | 19.71 | -0.10 | -0.50% | 19.12 | 20.29 | 83575 | 16415 | 1.40% |
| 2026-06-04 | 20.31 | 19.81 | -0.74 | -3.60% | 19.72 | 20.42 | 85638 | 17105 | 1.44% |
| 2026-06-03 | 20.89 | 20.55 | -0.27 | -1.30% | 20.41 | 21.20 | 76468 | 15925 | 1.28% |
| 2026-06-02 | 20.82 | 20.82 | -0.11 | -0.53% | 20.68 | 21.12 | 64599 | 13468 | 1.08% |
| 2026-06-01 | 20.87 | 20.93 | 0.01 | 0.05% | 20.81 | 21.34 | 78853 | 16611 | 1.32% |
| 2026-05-29 | 22.26 | 20.92 | -1.29 | -5.81% | 20.91 | 22.36 | 139332 | 29723 | 2.33% |
| 2026-05-28 | 21.97 | 22.21 | 0.20 | 0.91% | 21.74 | 22.37 | 95308 | 21020 | 1.60% |
| 2026-05-27 | 22.40 | 22.01 | -0.39 | -1.74% | 21.82 | 22.55 | 92165 | 20404 | 1.54% |
| 2026-05-26 | 22.59 | 22.40 | -0.18 | -0.80% | 22.08 | 22.85 | 123477 | 27679 | 2.07% |
| 2026-05-25 | 22.35 | 22.58 | 0.35 | 1.57% | 22.11 | 22.60 | 126150 | 28209 | 2.11% |
| 2026-05-22 | 21.70 | 22.23 | 0.66 | 3.06% | 21.59 | 22.29 | 98367 | 21671 | 1.65% |
| 2026-05-21 | 22.31 | 21.57 | -0.71 | -3.19% | 21.53 | 22.54 | 120774 | 26729 | 2.02% |
| 2026-05-20 | 21.78 | 22.28 | 0.43 | 1.97% | 21.54 | 22.33 | 103383 | 22704 | 1.73% |
| 2026-05-19 | 21.88 | 21.85 | -0.08 | -0.36% | 21.43 | 21.95 | 92330 | 20022 | 1.55% |
| 2026-05-18 | 21.99 | 21.93 | -0.26 | -1.17% | 21.60 | 22.17 | 100602 | 21973 | 1.69% |
| 2026-05-15 | 22.13 | 22.19 | 0.12 | 0.54% | 22.04 | 22.75 | 114597 | 25583 | 1.92% |
| 2026-05-14 | 22.72 | 22.07 | -0.64 | -2.82% | 22.00 | 22.72 | 111533 | 24844 | 1.87% |
| 2026-05-13 | 22.22 | 22.71 | 0.59 | 2.67% | 22.13 | 22.84 | 125510 | 28210 | 2.10% |
| 2026-05-12 | 22.18 | 22.12 | -0.06 | -0.27% | 21.92 | 22.29 | 104709 | 23162 | 1.75% |
| 2026-05-11 | 21.64 | 22.18 | 0.64 | 2.97% | 21.55 | 22.38 | 174033 | 38391 | 2.92% |
| 2026-05-08 | 21.64 | 21.54 | -0.16 | -0.74% | 21.36 | 21.66 | 97381 | 20933 | 1.63% |
| 2026-05-07 | 21.86 | 21.70 | -0.05 | -0.23% | 21.53 | 21.86 | 86444 | 18728 | 1.45% |
| 2026-05-06 | 21.36 | 21.75 | 0.41 | 1.92% | 21.36 | 21.87 | 121228 | 26295 | 2.03% |
| 2026-04-30 | 20.84 | 21.34 | 0.32 | 1.52% | 20.77 | 21.54 | 127486 | 27109 | 2.14% |
| 2026-04-29 | 20.71 | 21.02 | 1.50 | 7.68% | 20.50 | 21.12 | 171180 | 35665 | 2.87% |
| 2026-04-28 | 20.41 | 19.52 | -0.93 | -4.55% | 19.51 | 20.41 | 111089 | 22046 | 1.86% |
| 2026-04-27 | 20.40 | 20.45 | 0.04 | 0.20% | 20.27 | 20.58 | 59443 | 12144 | 1.00% |
| 2026-04-24 | 20.62 | 20.41 | -0.21 | -1.02% | 20.15 | 20.69 | 59476 | 12116 | 1.00% |
| 2026-04-23 | 21.21 | 20.62 | -0.62 | -2.92% | 20.52 | 21.29 | 95921 | 19905 | 1.61% |
| 2026-04-22 | 21.06 | 21.24 | 0.10 | 0.47% | 20.98 | 21.28 | 69043 | 14634 | 1.16% |
| 2026-04-21 | 21.18 | 21.14 | -0.01 | -0.05% | 20.92 | 21.20 | 66076 | 13914 | 1.11% |
| 2026-04-20 | 21.45 | 21.15 | -0.36 | -1.67% | 21.09 | 21.51 | 92681 | 19683 | 1.55% |
| 2026-04-17 | 21.43 | 21.51 | -0.02 | -0.09% | 21.35 | 21.59 | 62435 | 13403 | 1.05% |
| 2026-04-16 | 21.37 | 21.53 | 0.28 | 1.32% | 21.28 | 21.58 | 59925 | 12870 | 1.00% |
| 2026-04-15 | 21.60 | 21.25 | -0.23 | -1.07% | 21.16 | 21.69 | 65135 | 13960 | 1.09% |
| 2026-04-14 | 21.51 | 21.48 | 0.16 | 0.75% | 21.19 | 21.56 | 62842 | 13425 | 1.05% |
| 2026-04-13 | 21.21 | 21.32 | -0.09 | -0.42% | 21.18 | 21.52 | 56470 | 12058 | 0.95% |
| 2026-04-10 | 21.30 | 21.41 | 0.19 | 0.90% | 21.26 | 21.75 | 77208 | 16630 | 1.29% |
| 2026-04-09 | 21.00 | 21.22 | 0.05 | 0.24% | 20.93 | 21.33 | 74349 | 15750 | 1.25% |
| 2026-04-08 | 20.78 | 21.17 | 0.86 | 4.23% | 20.76 | 21.20 | 91882 | 19309 | 1.54% |
| 2026-04-07 | 20.15 | 20.31 | 0.31 | 1.55% | 20.04 | 20.39 | 52776 | 10690 | 0.88% |
| 2026-04-03 | 20.46 | 20.00 | -0.42 | -2.06% | 20.00 | 20.57 | 57808 | 11631 | 0.97% |
| 2026-04-02 | 20.90 | 20.42 | -0.50 | -2.39% | 20.30 | 20.94 | 66592 | 13715 | 1.12% |
| 2026-04-01 | 20.90 | 20.92 | 0.40 | 1.95% | 20.63 | 20.97 | 71027 | 14799 | 1.19% |
| 2026-03-31 | 20.75 | 20.52 | -0.32 | -1.54% | 20.43 | 20.92 | 71112 | 14699 | 1.19% |
| 2026-03-30 | 20.39 | 20.84 | 0.23 | 1.12% | 20.21 | 21.00 | 82061 | 17018 | 1.38% |
| 2026-03-27 | 19.96 | 20.61 | 0.41 | 2.03% | 19.83 | 20.66 | 83532 | 17029 | 1.40% |
| 2026-03-26 | 20.26 | 20.20 | -0.14 | -0.69% | 20.04 | 20.57 | 86620 | 17581 | 1.45% |
| 2026-03-25 | 20.22 | 20.34 | 0.29 | 1.45% | 20.14 | 20.45 | 98753 | 20057 | 1.65% |
| 2026-03-24 | 20.16 | 20.05 | 0.28 | 1.42% | 19.50 | 20.21 | 116800 | 23151 | 1.96% |
| 2026-03-23 | 20.43 | 19.77 | -1.06 | -5.09% | 19.55 | 20.58 | 128243 | 25746 | 2.15% |
| 2026-03-20 | 21.30 | 20.83 | -0.38 | -1.79% | 20.82 | 21.55 | 104444 | 22097 | 1.75% |
| 2026-03-19 | 22.09 | 21.21 | -1.28 | -5.69% | 21.13 | 22.18 | 151074 | 32488 | 2.53% |
| 2026-03-18 | 22.80 | 22.49 | -0.10 | -0.44% | 22.28 | 22.86 | 95182 | 21390 | 1.59% |
| 2026-03-17 | 23.77 | 22.59 | -1.11 | -4.68% | 22.51 | 23.86 | 149691 | 34608 | 2.51% |
| 2026-03-16 | 24.11 | 23.70 | -0.47 | -1.94% | 23.27 | 24.21 | 133981 | 31662 | 2.25% |