当前时间：2026-06-22 16:04:35 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 | 19.34 | 20.13 | 0.74 | 3.82% | 18.98 | 20.38 | 57635 | 11452 | 2.74% |
| 2026-06-17 | 19.20 | 19.39 | 0.22 | 1.15% | 18.84 | 19.85 | 35707 | 6924 | 1.70% |
| 2026-06-16 | 19.06 | 19.17 | 0.00 | 0.00% | 18.47 | 19.34 | 32695 | 6165 | 1.55% |
| 2026-06-15 | 19.50 | 19.17 | -0.30 | -1.54% | 19.06 | 19.58 | 29114 | 5600 | 1.38% |
| 2026-06-12 | 19.30 | 19.47 | 0.32 | 1.67% | 18.97 | 19.51 | 35323 | 6817 | 1.68% |
| 2026-06-11 | 19.40 | 19.15 | -0.37 | -1.90% | 18.91 | 19.99 | 35894 | 6924 | 1.71% |
| 2026-06-10 | 19.72 | 19.52 | -0.36 | -1.81% | 19.22 | 20.01 | 31665 | 6181 | 1.50% |
| 2026-06-09 | 19.51 | 19.88 | 0.35 | 1.79% | 18.81 | 19.98 | 56774 | 11101 | 2.70% |
| 2026-06-08 | 19.00 | 19.53 | 0.35 | 1.82% | 18.86 | 20.48 | 61619 | 12242 | 2.93% |
| 2026-06-05 | 18.26 | 19.18 | 1.09 | 6.03% | 18.01 | 19.79 | 58445 | 11098 | 2.78% |
| 2026-06-04 | 18.51 | 18.09 | -0.43 | -2.32% | 17.98 | 18.63 | 21990 | 4008 | 1.05% |
| 2026-06-03 | 19.08 | 18.52 | -0.55 | -2.88% | 18.52 | 19.13 | 25762 | 4826 | 1.22% |
| 2026-06-02 | 19.30 | 19.07 | -0.18 | -0.94% | 18.92 | 19.33 | 26187 | 5012 | 1.24% |
| 2026-06-01 | 19.22 | 19.30 | 0.07 | 0.36% | 18.84 | 19.58 | 36326 | 7006 | 1.73% |
| 2026-05-29 | 19.15 | 19.23 | 0.08 | 0.42% | 19.01 | 19.98 | 31645 | 6142 | 1.50% |
| 2026-05-28 | 19.30 | 19.15 | -0.15 | -0.78% | 18.68 | 19.39 | 35263 | 6698 | 1.68% |
| 2026-05-27 | 20.58 | 19.30 | -1.29 | -6.27% | 19.06 | 20.58 | 50656 | 9890 | 2.41% |
| 2026-05-26 | 21.22 | 20.59 | -0.84 | -3.92% | 20.38 | 21.83 | 56904 | 11835 | 2.70% |
| 2026-05-25 | 20.00 | 21.43 | 1.87 | 9.56% | 19.99 | 21.60 | 106130 | 22294 | 5.04% |
| 2026-05-22 | 19.51 | 19.56 | 0.41 | 2.14% | 19.20 | 19.77 | 30433 | 5929 | 1.45% |
| 2026-05-21 | 19.55 | 19.15 | -0.35 | -1.79% | 19.14 | 19.74 | 33391 | 6508 | 1.59% |
| 2026-05-20 | 19.35 | 19.50 | 0.13 | 0.67% | 19.15 | 19.56 | 27913 | 5411 | 1.33% |
| 2026-05-19 | 19.33 | 19.37 | 0.09 | 0.47% | 19.22 | 19.71 | 21854 | 4245 | 1.04% |
| 2026-05-18 | 19.70 | 19.28 | -0.28 | -1.43% | 19.07 | 19.74 | 24619 | 4744 | 1.17% |
| 2026-05-15 | 19.65 | 19.56 | -0.11 | -0.56% | 19.46 | 19.89 | 27668 | 5448 | 1.31% |
| 2026-05-14 | 20.30 | 19.67 | -0.53 | -2.62% | 19.63 | 20.30 | 32771 | 6504 | 1.56% |
| 2026-05-13 | 20.41 | 20.20 | -0.12 | -0.59% | 20.07 | 20.41 | 19843 | 4011 | 0.94% |
| 2026-05-12 | 20.87 | 20.32 | -0.62 | -2.96% | 20.25 | 20.88 | 36374 | 7460 | 1.73% |
| 2026-05-11 | 20.93 | 20.94 | 0.05 | 0.24% | 20.61 | 21.08 | 37098 | 7733 | 1.76% |
| 2026-05-08 | 20.66 | 20.89 | 0.28 | 1.36% | 20.51 | 21.25 | 41660 | 8705 | 1.98% |
| 2026-05-07 | 20.68 | 20.61 | -0.07 | -0.34% | 20.47 | 20.83 | 27942 | 5769 | 1.33% |
| 2026-05-06 | 21.20 | 20.68 | -0.41 | -1.94% | 20.58 | 21.37 | 35726 | 7442 | 1.70% |
| 2026-04-30 | 21.38 | 21.09 | -0.22 | -1.03% | 21.00 | 21.47 | 22148 | 4685 | 1.05% |
| 2026-04-29 | 21.19 | 21.31 | 0.07 | 0.33% | 20.95 | 21.46 | 25117 | 5336 | 1.19% |
| 2026-04-28 | 21.58 | 21.24 | -0.41 | -1.89% | 21.11 | 22.19 | 37369 | 8056 | 1.78% |
| 2026-04-27 | 20.98 | 21.65 | 0.60 | 2.85% | 20.80 | 21.86 | 41307 | 8876 | 1.96% |
| 2026-04-24 | 21.40 | 21.05 | -0.90 | -4.10% | 20.75 | 21.50 | 54085 | 11359 | 2.56% |
| 2026-04-23 | 22.17 | 21.95 | -0.25 | -1.13% | 21.71 | 22.20 | 23655 | 5183 | 1.12% |
| 2026-04-22 | 22.07 | 22.20 | 0.01 | 0.05% | 21.78 | 22.20 | 22309 | 4904 | 1.06% |
| 2026-04-21 | 22.40 | 22.19 | -0.09 | -0.40% | 21.99 | 22.40 | 20426 | 4522 | 0.97% |
| 2026-04-20 | 22.44 | 22.28 | -0.25 | -1.11% | 22.22 | 22.52 | 24806 | 5541 | 1.17% |
| 2026-04-17 | 22.80 | 22.53 | -0.40 | -1.74% | 22.36 | 22.90 | 25869 | 5830 | 1.23% |
| 2026-04-16 | 23.07 | 22.93 | -0.20 | -0.86% | 22.78 | 23.07 | 27490 | 6294 | 1.30% |
| 2026-04-15 | 23.32 | 23.13 | -0.07 | -0.30% | 22.84 | 23.39 | 35376 | 8173 | 1.68% |
| 2026-04-14 | 23.27 | 23.20 | 0.00 | 0.00% | 22.80 | 23.33 | 30641 | 7044 | 1.45% |
| 2026-04-13 | 23.30 | 23.20 | -0.19 | -0.81% | 22.87 | 23.47 | 30870 | 7167 | 1.46% |
| 2026-04-10 | 23.22 | 23.39 | 0.12 | 0.52% | 23.01 | 23.80 | 39781 | 9320 | 1.88% |
| 2026-04-09 | 23.01 | 23.27 | 0.23 | 1.00% | 23.01 | 24.24 | 69948 | 16529 | 3.31% |
| 2026-04-08 | 23.02 | 23.04 | 0.44 | 1.95% | 22.83 | 23.47 | 43571 | 10041 | 2.06% |
| 2026-04-07 | 22.94 | 22.60 | -0.17 | -0.75% | 22.29 | 23.15 | 36855 | 8386 | 1.75% |
| 2026-04-03 | 22.96 | 22.77 | -0.57 | -2.44% | 22.52 | 23.32 | 45767 | 10431 | 2.17% |
| 2026-04-02 | 23.32 | 23.34 | -0.05 | -0.21% | 23.18 | 23.88 | 63415 | 14887 | 3.00% |
| 2026-04-01 | 23.51 | 23.39 | 0.01 | 0.04% | 22.71 | 23.70 | 71623 | 16713 | 3.39% |
| 2026-03-31 | 22.95 | 23.38 | 0.53 | 2.32% | 22.86 | 23.69 | 67424 | 15715 | 3.19% |
| 2026-03-30 | 22.90 | 22.85 | -0.10 | -0.44% | 22.55 | 23.21 | 58632 | 13415 | 2.78% |
| 2026-03-27 | 21.45 | 22.95 | 1.31 | 6.05% | 21.29 | 23.40 | 74625 | 16966 | 3.53% |
| 2026-03-26 | 21.24 | 21.64 | 0.40 | 1.88% | 21.09 | 22.55 | 42680 | 9355 | 2.02% |
| 2026-03-25 | 21.63 | 21.24 | 0.39 | 1.87% | 21.00 | 21.63 | 22426 | 4760 | 1.06% |
| 2026-03-24 | 20.60 | 20.85 | 0.47 | 2.31% | 20.38 | 20.96 | 29417 | 6062 | 1.39% |
| 2026-03-23 | 21.34 | 20.38 | -1.27 | -5.87% | 20.20 | 21.49 | 40064 | 8266 | 1.90% |
| 2026-03-20 | 21.99 | 21.65 | -0.13 | -0.60% | 21.50 | 22.09 | 31708 | 6921 | 1.50% |
| 2026-03-19 | 22.46 | 21.78 | -0.84 | -3.71% | 21.72 | 22.50 | 23273 | 5114 | 1.10% |
| 2026-03-18 | 22.08 | 22.62 | 0.49 | 2.21% | 21.85 | 22.69 | 29856 | 6648 | 1.41% |
| 2026-03-17 | 22.47 | 22.13 | -0.35 | -1.56% | 22.13 | 22.60 | 33183 | 7403 | 1.57% |
| 2026-03-16 | 22.81 | 22.48 | -0.13 | -0.57% | 22.14 | 22.81 | 48012 | 10787 | 2.27% |