当前时间：2026-06-22 05:20:42 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 | 18.80 | 18.39 | -0.21 | -1.13% | 18.35 | 19.31 | 54155 | 10092 | 2.76% |
| 2026-06-17 | 19.30 | 18.60 | -0.69 | -3.58% | 18.48 | 19.30 | 41727 | 7802 | 2.13% |
| 2026-06-16 | 19.54 | 19.29 | -0.34 | -1.73% | 19.05 | 19.54 | 40028 | 7708 | 2.04% |
| 2026-06-15 | 19.25 | 19.63 | 0.43 | 2.24% | 19.25 | 19.87 | 33966 | 6665 | 1.73% |
| 2026-06-12 | 18.89 | 19.20 | 0.56 | 3.00% | 18.78 | 19.56 | 55923 | 10789 | 2.85% |
| 2026-06-11 | 18.96 | 18.64 | -0.53 | -2.76% | 18.41 | 19.20 | 40967 | 7617 | 2.09% |
| 2026-06-10 | 19.50 | 19.17 | -0.40 | -2.04% | 18.84 | 19.66 | 49304 | 9433 | 2.51% |
| 2026-06-09 | 20.08 | 19.80 | -0.11 | -0.55% | 19.57 | 20.08 | 26165 | 5165 | 1.33% |
| 2026-06-08 | 20.06 | 19.91 | -0.53 | -2.59% | 19.56 | 20.28 | 40685 | 8126 | 2.07% |
| 2026-06-05 | 20.86 | 20.44 | -0.33 | -1.59% | 20.30 | 20.88 | 48607 | 9973 | 2.48% |
| 2026-06-04 | 21.10 | 20.77 | -0.51 | -2.40% | 20.59 | 21.26 | 26502 | 5533 | 1.35% |
| 2026-06-03 | 21.59 | 21.28 | -0.32 | -1.48% | 21.00 | 21.59 | 21687 | 4614 | 1.11% |
| 2026-06-02 | 22.11 | 21.60 | -0.65 | -2.92% | 21.45 | 22.25 | 31305 | 6779 | 1.60% |
| 2026-06-01 | 20.98 | 22.25 | 1.22 | 5.80% | 20.90 | 22.50 | 57974 | 12649 | 2.95% |
| 2026-05-29 | 21.44 | 21.03 | -0.42 | -1.96% | 20.90 | 21.68 | 29060 | 6173 | 1.48% |
| 2026-05-28 | 21.13 | 21.45 | -0.01 | -0.05% | 20.90 | 21.66 | 27694 | 5889 | 1.41% |
| 2026-05-27 | 22.39 | 21.46 | -0.86 | -3.85% | 21.32 | 22.62 | 40709 | 8882 | 2.07% |
| 2026-05-26 | 22.36 | 22.32 | -0.24 | -1.06% | 21.93 | 22.60 | 30017 | 6679 | 1.53% |
| 2026-05-25 | 22.84 | 22.56 | -0.16 | -0.70% | 22.44 | 22.95 | 31261 | 7061 | 1.59% |
| 2026-05-22 | 22.90 | 22.72 | -0.17 | -0.74% | 22.43 | 23.02 | 33105 | 7494 | 1.69% |
| 2026-05-21 | 23.20 | 22.89 | -0.18 | -0.78% | 22.77 | 23.78 | 40929 | 9531 | 2.09% |
| 2026-05-20 | 23.80 | 23.07 | -0.70 | -2.94% | 23.00 | 23.80 | 34687 | 8047 | 1.77% |
| 2026-05-19 | 23.93 | 23.77 | -0.21 | -0.88% | 23.39 | 24.24 | 40527 | 9625 | 2.07% |
| 2026-05-18 | 24.61 | 23.98 | -0.85 | -3.42% | 23.72 | 24.74 | 65654 | 15819 | 3.35% |
| 2026-05-15 | 24.87 | 24.83 | 0.15 | 0.61% | 24.56 | 25.35 | 44002 | 10943 | 2.24% |
| 2026-05-14 | 25.11 | 24.68 | -0.42 | -1.67% | 24.60 | 25.50 | 39056 | 9776 | 1.99% |
| 2026-05-13 | 24.66 | 25.10 | 0.35 | 1.41% | 24.50 | 25.11 | 40537 | 10058 | 2.07% |
| 2026-05-12 | 25.27 | 24.75 | -0.48 | -1.90% | 24.70 | 25.58 | 49871 | 12507 | 2.54% |
| 2026-05-11 | 25.09 | 25.23 | 0.12 | 0.48% | 24.90 | 25.40 | 49436 | 12412 | 2.52% |
| 2026-05-08 | 25.00 | 25.11 | 0.13 | 0.52% | 24.88 | 25.25 | 44348 | 11109 | 2.26% |
| 2026-05-07 | 24.58 | 24.98 | 0.40 | 1.63% | 24.45 | 25.13 | 53584 | 13331 | 2.73% |
| 2026-05-06 | 24.45 | 24.58 | 0.24 | 0.99% | 24.13 | 24.68 | 77446 | 18851 | 3.95% |
| 2026-04-30 | 24.33 | 24.34 | -0.05 | -0.21% | 24.16 | 24.58 | 38366 | 9336 | 1.96% |
| 2026-04-29 | 24.60 | 24.39 | -0.11 | -0.45% | 24.36 | 24.73 | 50187 | 12296 | 2.56% |
| 2026-04-28 | 24.74 | 24.50 | 0.56 | 2.34% | 24.35 | 25.07 | 68252 | 16860 | 3.48% |
| 2026-04-27 | 23.52 | 23.94 | 0.54 | 2.31% | 23.08 | 24.10 | 49394 | 11757 | 2.52% |
| 2026-04-24 | 23.86 | 23.40 | -0.38 | -1.60% | 22.81 | 23.86 | 39806 | 9254 | 2.03% |
| 2026-04-23 | 24.25 | 23.78 | -0.54 | -2.22% | 23.72 | 24.42 | 43501 | 10396 | 2.22% |
| 2026-04-22 | 24.31 | 24.32 | -0.08 | -0.33% | 24.14 | 24.55 | 31626 | 7686 | 1.61% |
| 2026-04-21 | 24.54 | 24.40 | -0.15 | -0.61% | 24.03 | 24.60 | 31743 | 7690 | 1.62% |
| 2026-04-20 | 24.17 | 24.55 | 0.27 | 1.11% | 24.17 | 24.65 | 32142 | 7869 | 1.64% |
| 2026-04-17 | 24.41 | 24.28 | -0.25 | -1.02% | 24.14 | 24.61 | 31791 | 7710 | 1.62% |
| 2026-04-16 | 24.05 | 24.53 | 0.58 | 2.42% | 23.96 | 24.58 | 46601 | 11358 | 2.37% |
| 2026-04-15 | 24.10 | 23.95 | -0.10 | -0.42% | 23.78 | 24.13 | 26262 | 6278 | 1.34% |
| 2026-04-14 | 24.16 | 24.05 | 0.17 | 0.71% | 23.64 | 24.39 | 39510 | 9443 | 2.01% |
| 2026-04-13 | 24.28 | 23.88 | -0.54 | -2.21% | 23.71 | 24.38 | 51600 | 12335 | 2.63% |
| 2026-04-10 | 24.46 | 24.42 | 0.13 | 0.54% | 24.37 | 24.82 | 40585 | 9955 | 2.07% |
| 2026-04-09 | 24.51 | 24.29 | -0.50 | -2.02% | 24.11 | 24.57 | 40435 | 9852 | 2.06% |
| 2026-04-08 | 24.07 | 24.79 | 1.08 | 4.56% | 24.07 | 24.85 | 51359 | 12575 | 2.62% |
| 2026-04-07 | 23.50 | 23.71 | 0.11 | 0.47% | 23.31 | 23.87 | 28574 | 6747 | 1.46% |
| 2026-04-03 | 24.04 | 23.60 | -0.22 | -0.92% | 23.48 | 24.22 | 34155 | 8139 | 1.74% |
| 2026-04-02 | 24.05 | 23.82 | -0.43 | -1.77% | 23.33 | 24.14 | 39999 | 9497 | 2.04% |
| 2026-04-01 | 23.80 | 24.25 | 0.85 | 3.63% | 23.46 | 24.65 | 56536 | 13591 | 2.88% |
| 2026-03-31 | 23.23 | 23.40 | 0.11 | 0.47% | 23.20 | 23.71 | 36869 | 8642 | 1.88% |
| 2026-03-30 | 23.15 | 23.29 | -0.12 | -0.51% | 23.00 | 23.72 | 28684 | 6687 | 1.46% |
| 2026-03-27 | 23.08 | 23.41 | 0.31 | 1.34% | 22.92 | 23.50 | 23483 | 5478 | 1.20% |
| 2026-03-26 | 23.82 | 23.10 | -0.78 | -3.27% | 23.00 | 24.07 | 29939 | 6996 | 1.53% |
| 2026-03-25 | 23.63 | 23.88 | 0.39 | 1.66% | 23.34 | 24.13 | 33963 | 8123 | 1.73% |
| 2026-03-24 | 23.34 | 23.49 | 0.62 | 2.71% | 22.88 | 23.49 | 31436 | 7285 | 1.60% |
| 2026-03-23 | 24.00 | 22.87 | -1.53 | -6.27% | 22.70 | 24.02 | 51115 | 11912 | 2.60% |
| 2026-03-20 | 24.56 | 24.40 | -0.24 | -0.97% | 23.99 | 25.00 | 46815 | 11487 | 2.39% |
| 2026-03-19 | 25.07 | 24.64 | -0.75 | -2.95% | 24.50 | 25.16 | 33566 | 8309 | 1.71% |
| 2026-03-18 | 25.12 | 25.39 | 0.37 | 1.48% | 24.92 | 25.40 | 26716 | 6723 | 1.36% |
| 2026-03-17 | 25.48 | 25.02 | -0.46 | -1.81% | 24.97 | 25.72 | 28379 | 7204 | 1.45% |
| 2026-03-16 | 25.19 | 25.48 | 0.29 | 1.15% | 25.09 | 25.65 | 24364 | 6186 | 1.24% |