当前时间：2026-06-22 07:54:25 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 | 20.20 | 21.12 | 1.04 | 5.18% | 20.08 | 21.29 | 838322 | 175186 | 8.51% |
| 2026-06-17 | 19.83 | 20.08 | -0.02 | -0.10% | 19.73 | 20.37 | 389682 | 77999 | 3.96% |
| 2026-06-16 | 20.19 | 20.10 | -0.13 | -0.64% | 19.79 | 20.33 | 442061 | 88665 | 4.49% |
| 2026-06-15 | 19.39 | 20.23 | 1.16 | 6.08% | 19.37 | 20.27 | 498045 | 99203 | 5.06% |
| 2026-06-12 | 19.29 | 19.07 | 0.12 | 0.63% | 19.05 | 19.76 | 439164 | 85053 | 4.46% |
| 2026-06-11 | 19.77 | 18.95 | -0.95 | -4.77% | 18.80 | 19.79 | 516242 | 98560 | 5.24% |
| 2026-06-10 | 19.69 | 19.90 | 0.08 | 0.40% | 19.60 | 20.80 | 631976 | 127138 | 6.42% |
| 2026-06-09 | 19.75 | 19.82 | 0.48 | 2.48% | 19.38 | 20.00 | 372339 | 73360 | 3.78% |
| 2026-06-08 | 19.91 | 19.34 | -1.15 | -5.61% | 19.14 | 20.35 | 523396 | 103020 | 5.31% |
| 2026-06-05 | 20.79 | 20.49 | -0.41 | -1.96% | 20.17 | 21.10 | 489548 | 100859 | 4.97% |
| 2026-06-04 | 20.81 | 20.90 | -0.35 | -1.65% | 20.44 | 21.07 | 534478 | 110903 | 5.43% |
| 2026-06-03 | 21.41 | 21.25 | -0.78 | -3.54% | 20.97 | 21.89 | 690209 | 148194 | 7.01% |
| 2026-06-02 | 21.86 | 22.03 | 0.31 | 1.43% | 20.87 | 22.05 | 569110 | 122481 | 5.78% |
| 2026-06-01 | 22.02 | 21.72 | -0.04 | -0.18% | 21.67 | 22.35 | 527918 | 116103 | 5.36% |
| 2026-05-29 | 23.11 | 21.76 | -1.34 | -5.80% | 21.57 | 23.29 | 624159 | 138413 | 6.34% |
| 2026-05-28 | 23.35 | 23.10 | 0.23 | 1.01% | 22.26 | 23.55 | 580772 | 132863 | 5.90% |
| 2026-05-27 | 23.80 | 22.87 | -1.07 | -4.47% | 22.73 | 23.94 | 554801 | 128930 | 5.63% |
| 2026-05-26 | 24.81 | 23.94 | -1.22 | -4.85% | 23.48 | 24.84 | 662575 | 159006 | 6.73% |
| 2026-05-25 | 25.41 | 25.16 | -0.24 | -0.94% | 24.40 | 25.73 | 695999 | 172952 | 7.07% |
| 2026-05-22 | 24.95 | 25.40 | 0.93 | 3.80% | 24.55 | 25.76 | 763027 | 191794 | 7.75% |
| 2026-05-21 | 26.94 | 24.47 | -2.26 | -8.45% | 24.30 | 27.12 | 1082792 | 278499 | 10.99% |
| 2026-05-20 | 27.53 | 26.73 | -1.30 | -4.64% | 26.69 | 28.29 | 968465 | 263128 | 9.83% |
| 2026-05-19 | 27.35 | 28.03 | 0.20 | 0.72% | 26.62 | 28.27 | 1104166 | 305502 | 11.21% |
| 2026-05-18 | 28.06 | 27.83 | 0.47 | 1.72% | 27.53 | 28.48 | 1071765 | 299091 | 10.88% |
| 2026-05-15 | 27.85 | 27.36 | 0.39 | 1.45% | 27.04 | 29.49 | 1341525 | 377839 | 13.62% |
| 2026-05-14 | 28.64 | 26.97 | -0.99 | -3.54% | 26.81 | 28.98 | 925754 | 254975 | 9.40% |
| 2026-05-13 | 25.77 | 27.96 | 2.18 | 8.46% | 25.52 | 28.18 | 1179310 | 318371 | 11.97% |
| 2026-05-12 | 26.52 | 25.78 | -0.73 | -2.75% | 25.55 | 26.53 | 616942 | 159885 | 6.26% |
| 2026-05-11 | 28.22 | 26.51 | -0.55 | -2.03% | 26.15 | 28.22 | 948320 | 253424 | 9.63% |
| 2026-05-08 | 26.92 | 27.06 | -0.33 | -1.20% | 26.50 | 27.46 | 708258 | 190984 | 7.19% |
| 2026-05-07 | 27.30 | 27.39 | 0.47 | 1.75% | 26.97 | 27.73 | 862295 | 235123 | 8.76% |
| 2026-05-06 | 25.65 | 26.92 | 1.98 | 7.94% | 25.57 | 27.64 | 1297354 | 345642 | 13.17% |
| 2026-04-30 | 24.86 | 24.94 | -0.16 | -0.64% | 24.45 | 25.53 | 785462 | 195215 | 7.98% |
| 2026-04-29 | 23.97 | 25.10 | 1.75 | 7.49% | 23.77 | 25.98 | 1590173 | 399701 | 16.15% |
| 2026-04-28 | 23.19 | 23.35 | 0.15 | 0.65% | 23.08 | 23.90 | 765020 | 179583 | 7.77% |
| 2026-04-27 | 23.27 | 23.20 | -0.80 | -3.33% | 22.55 | 23.59 | 732039 | 169161 | 7.43% |
| 2026-04-24 | 24.21 | 24.00 | -0.56 | -2.28% | 22.81 | 24.41 | 1023292 | 241367 | 10.39% |
| 2026-04-23 | 24.43 | 24.56 | -0.14 | -0.57% | 24.31 | 25.27 | 955016 | 236580 | 9.70% |
| 2026-04-22 | 23.69 | 24.70 | 0.94 | 3.96% | 23.52 | 24.80 | 1152692 | 278872 | 11.70% |
| 2026-04-21 | 24.13 | 23.76 | -0.53 | -2.18% | 23.20 | 24.13 | 695469 | 164030 | 7.06% |
| 2026-04-20 | 24.74 | 24.29 | -0.70 | -2.80% | 24.11 | 24.85 | 967381 | 236161 | 9.82% |
| 2026-04-17 | 25.97 | 24.99 | -0.95 | -3.66% | 24.77 | 26.10 | 1043702 | 262901 | 10.60% |
| 2026-04-16 | 23.60 | 25.94 | 2.54 | 10.85% | 23.52 | 25.97 | 1572379 | 393083 | 15.97% |
| 2026-04-15 | 23.70 | 23.40 | -0.25 | -1.06% | 23.24 | 23.89 | 579476 | 136348 | 5.88% |
| 2026-04-14 | 23.65 | 23.65 | 0.61 | 2.65% | 23.45 | 24.15 | 831475 | 197325 | 8.44% |
| 2026-04-13 | 22.13 | 23.04 | 0.54 | 2.40% | 22.10 | 23.19 | 645280 | 147640 | 6.55% |
| 2026-04-10 | 23.00 | 22.50 | -0.15 | -0.66% | 22.46 | 23.16 | 563820 | 128378 | 5.72% |
| 2026-04-09 | 22.55 | 22.65 | -0.43 | -1.86% | 22.36 | 22.88 | 596630 | 135073 | 6.06% |
| 2026-04-08 | 21.61 | 23.08 | 2.48 | 12.04% | 21.55 | 23.08 | 1305504 | 291981 | 13.26% |
| 2026-04-07 | 21.03 | 20.60 | -0.52 | -2.46% | 20.51 | 21.50 | 510280 | 106851 | 5.18% |
| 2026-04-03 | 21.70 | 21.12 | -0.02 | -0.09% | 20.80 | 21.70 | 577272 | 122907 | 5.86% |
| 2026-04-02 | 22.37 | 21.14 | -1.56 | -6.87% | 21.01 | 22.37 | 743623 | 160200 | 7.55% |
| 2026-04-01 | 22.45 | 22.70 | 0.87 | 3.99% | 22.10 | 23.05 | 819425 | 185353 | 8.32% |
| 2026-03-31 | 22.00 | 21.83 | -0.36 | -1.62% | 21.79 | 23.11 | 643868 | 143717 | 6.54% |
| 2026-03-30 | 21.44 | 22.19 | 0.34 | 1.56% | 20.72 | 22.48 | 670198 | 145401 | 6.80% |
| 2026-03-27 | 21.77 | 21.85 | -0.13 | -0.59% | 21.34 | 22.25 | 577022 | 126440 | 5.86% |
| 2026-03-26 | 22.89 | 21.98 | -0.75 | -3.30% | 21.80 | 23.07 | 636615 | 142432 | 6.46% |
| 2026-03-25 | 21.50 | 22.73 | 1.57 | 7.42% | 21.50 | 23.45 | 1176581 | 269536 | 11.95% |
| 2026-03-24 | 21.40 | 21.16 | 0.23 | 1.10% | 20.16 | 21.40 | 693063 | 144751 | 7.04% |
| 2026-03-23 | 21.92 | 20.93 | -1.37 | -6.14% | 20.63 | 22.20 | 763918 | 163834 | 7.76% |
| 2026-03-20 | 24.21 | 22.30 | -1.80 | -7.47% | 22.28 | 24.31 | 925561 | 213478 | 9.40% |
| 2026-03-19 | 23.50 | 24.10 | -0.10 | -0.41% | 23.50 | 24.94 | 1060449 | 257690 | 10.77% |
| 2026-03-18 | 22.66 | 24.20 | 2.02 | 9.11% | 22.48 | 24.26 | 1145704 | 268679 | 11.63% |
| 2026-03-17 | 23.42 | 22.18 | -1.21 | -5.17% | 22.17 | 23.55 | 597787 | 135701 | 6.07% |
| 2026-03-16 | 22.68 | 23.39 | 0.71 | 3.13% | 22.02 | 23.40 | 852995 | 194521 | 8.66% |