当前时间：2026-06-21 19:07:09 星期日休市中
| 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 | 22.30 | 22.75 | 0.72 | 3.27% | 22.11 | 22.98 | 118838 | 26867 | 3.29% |
| 2026-06-17 | 22.30 | 22.03 | -0.25 | -1.12% | 21.66 | 22.49 | 91465 | 20204 | 2.53% |
| 2026-06-16 | 22.01 | 22.28 | 0.25 | 1.13% | 22.00 | 22.69 | 114219 | 25543 | 3.16% |
| 2026-06-15 | 21.28 | 22.03 | 0.83 | 3.92% | 21.12 | 22.49 | 161191 | 35063 | 4.46% |
| 2026-06-12 | 21.73 | 21.20 | -0.33 | -1.53% | 21.18 | 21.84 | 122618 | 26361 | 3.39% |
| 2026-06-11 | 22.62 | 21.53 | -1.26 | -5.53% | 21.44 | 22.79 | 165166 | 36017 | 4.57% |
| 2026-06-10 | 23.31 | 22.79 | -0.65 | -2.77% | 22.30 | 23.88 | 153480 | 35385 | 4.25% |
| 2026-06-09 | 23.36 | 23.44 | 0.40 | 1.74% | 22.92 | 23.72 | 158365 | 36953 | 4.38% |
| 2026-06-08 | 22.60 | 23.04 | -0.01 | -0.04% | 22.60 | 23.96 | 187850 | 44031 | 5.20% |
| 2026-06-05 | 23.56 | 23.05 | -0.43 | -1.83% | 22.99 | 24.74 | 171502 | 40723 | 4.75% |
| 2026-06-04 | 24.23 | 23.48 | -0.97 | -3.97% | 23.23 | 24.38 | 117708 | 27916 | 3.26% |
| 2026-06-03 | 24.60 | 24.45 | -0.21 | -0.85% | 24.23 | 24.96 | 89816 | 22112 | 2.49% |
| 2026-06-02 | 24.78 | 24.66 | -0.26 | -1.04% | 24.24 | 25.30 | 105092 | 25898 | 2.91% |
| 2026-06-01 | 24.40 | 24.92 | 0.62 | 2.55% | 24.00 | 25.49 | 138541 | 34492 | 3.83% |
| 2026-05-29 | 25.30 | 24.30 | -0.96 | -3.80% | 24.23 | 25.45 | 105106 | 25864 | 2.91% |
| 2026-05-28 | 25.22 | 25.26 | 0.01 | 0.04% | 24.70 | 25.43 | 77277 | 19411 | 2.14% |
| 2026-05-27 | 25.80 | 25.25 | -0.51 | -1.98% | 24.93 | 25.85 | 89581 | 22727 | 2.48% |
| 2026-05-26 | 25.66 | 25.76 | -0.06 | -0.23% | 25.31 | 26.03 | 82111 | 21094 | 2.27% |
| 2026-05-25 | 25.59 | 25.82 | 0.29 | 1.14% | 24.80 | 26.57 | 111773 | 28524 | 3.09% |
| 2026-05-22 | 25.81 | 25.53 | 0.05 | 0.20% | 25.27 | 25.88 | 99951 | 25524 | 2.77% |
| 2026-05-21 | 26.78 | 25.48 | -1.25 | -4.68% | 25.32 | 27.04 | 133257 | 34959 | 3.69% |
| 2026-05-20 | 26.23 | 26.73 | 0.33 | 1.25% | 26.20 | 26.97 | 86394 | 22979 | 2.39% |
| 2026-05-19 | 25.49 | 26.40 | 0.93 | 3.65% | 25.39 | 26.97 | 151731 | 39880 | 4.20% |
| 2026-05-18 | 25.98 | 25.47 | -0.38 | -1.47% | 25.19 | 26.09 | 110736 | 28205 | 3.06% |
| 2026-05-15 | 26.17 | 25.85 | -0.32 | -1.22% | 25.64 | 26.45 | 132808 | 34614 | 3.68% |
| 2026-05-14 | 27.15 | 26.17 | -0.93 | -3.43% | 26.16 | 27.72 | 162041 | 43228 | 4.48% |
| 2026-05-13 | 27.15 | 27.10 | 0.08 | 0.30% | 26.86 | 27.92 | 125514 | 34120 | 3.47% |
| 2026-05-12 | 26.78 | 27.02 | 0.21 | 0.78% | 26.53 | 27.71 | 180277 | 49005 | 4.99% |
| 2026-05-11 | 26.73 | 26.81 | 0.17 | 0.64% | 26.20 | 28.33 | 180900 | 48653 | 5.01% |
| 2026-05-08 | 26.24 | 26.64 | 0.24 | 0.91% | 26.21 | 27.08 | 117935 | 31365 | 3.26% |
| 2026-05-07 | 25.90 | 26.40 | 0.50 | 1.93% | 25.88 | 26.80 | 127896 | 33794 | 3.54% |
| 2026-05-06 | 25.60 | 25.90 | 0.24 | 0.94% | 25.46 | 25.99 | 123410 | 31727 | 3.42% |
| 2026-04-30 | 25.50 | 25.66 | 0.10 | 0.39% | 25.36 | 26.56 | 158381 | 40982 | 4.38% |
| 2026-04-29 | 24.85 | 25.56 | 0.71 | 2.86% | 24.81 | 25.76 | 132563 | 33733 | 3.67% |
| 2026-04-28 | 25.55 | 24.85 | -0.58 | -2.28% | 24.75 | 25.55 | 140884 | 35295 | 3.90% |
| 2026-04-27 | 24.77 | 25.43 | 0.99 | 4.05% | 24.50 | 25.76 | 185968 | 47213 | 5.15% |
| 2026-04-24 | 23.78 | 24.44 | 1.24 | 5.34% | 23.70 | 25.00 | 278456 | 68195 | 7.71% |
| 2026-04-23 | 23.38 | 23.20 | -0.30 | -1.28% | 23.02 | 23.65 | 122202 | 28462 | 3.38% |
| 2026-04-22 | 23.15 | 23.50 | 0.23 | 0.99% | 23.15 | 23.79 | 113678 | 26682 | 3.15% |
| 2026-04-21 | 23.45 | 23.27 | -0.19 | -0.81% | 23.03 | 23.75 | 121978 | 28434 | 3.38% |
| 2026-04-20 | 22.66 | 23.46 | 0.69 | 3.03% | 22.60 | 23.60 | 156769 | 36405 | 4.34% |
| 2026-04-17 | 21.60 | 22.77 | 1.16 | 5.37% | 21.53 | 23.40 | 209166 | 47168 | 5.79% |
| 2026-04-16 | 21.25 | 21.61 | 0.35 | 1.65% | 21.25 | 21.66 | 59317 | 12751 | 1.64% |
| 2026-04-15 | 21.33 | 21.26 | 0.00 | 0.00% | 21.18 | 21.55 | 56056 | 11952 | 1.55% |
| 2026-04-14 | 21.48 | 21.26 | -0.05 | -0.23% | 20.98 | 21.58 | 56396 | 11971 | 1.56% |
| 2026-04-13 | 21.25 | 21.31 | -0.15 | -0.70% | 21.16 | 21.39 | 42581 | 9058 | 1.18% |
| 2026-04-10 | 21.34 | 21.46 | 0.32 | 1.51% | 21.34 | 21.63 | 66498 | 14293 | 1.84% |
| 2026-04-09 | 21.30 | 21.14 | -0.33 | -1.54% | 21.11 | 21.48 | 62301 | 13240 | 1.72% |
| 2026-04-08 | 20.98 | 21.47 | 1.12 | 5.50% | 20.81 | 21.52 | 91678 | 19472 | 2.54% |
| 2026-04-07 | 19.88 | 20.35 | 0.45 | 2.26% | 19.88 | 20.54 | 53278 | 10785 | 1.47% |
| 2026-04-03 | 20.61 | 19.90 | -0.70 | -3.40% | 19.84 | 20.66 | 69485 | 13934 | 1.92% |
| 2026-04-02 | 21.00 | 20.60 | -0.48 | -2.28% | 20.45 | 21.07 | 62835 | 13017 | 1.75% |
| 2026-04-01 | 20.92 | 21.08 | 0.62 | 3.03% | 20.76 | 21.20 | 87929 | 18449 | 2.45% |
| 2026-03-31 | 20.82 | 20.46 | -0.31 | -1.49% | 20.43 | 21.03 | 59319 | 12285 | 1.65% |
| 2026-03-30 | 20.60 | 20.77 | -0.09 | -0.43% | 20.60 | 20.99 | 61555 | 12789 | 1.71% |
| 2026-03-27 | 20.10 | 20.86 | 0.56 | 2.76% | 20.02 | 21.08 | 95464 | 19756 | 2.66% |
| 2026-03-26 | 20.24 | 20.30 | 0.03 | 0.15% | 20.16 | 20.53 | 61162 | 12433 | 1.70% |
| 2026-03-25 | 20.24 | 20.27 | 0.23 | 1.15% | 20.09 | 20.44 | 69513 | 14097 | 1.94% |
| 2026-03-24 | 19.98 | 20.04 | 0.54 | 2.77% | 19.55 | 20.18 | 90574 | 17955 | 2.52% |
| 2026-03-23 | 19.95 | 19.50 | -0.79 | -3.89% | 19.36 | 20.45 | 132750 | 26364 | 3.70% |
| 2026-03-20 | 20.81 | 20.29 | -0.39 | -1.89% | 20.26 | 20.96 | 83258 | 17146 | 2.32% |
| 2026-03-19 | 21.04 | 20.68 | -0.70 | -3.27% | 20.57 | 21.28 | 101764 | 21200 | 2.83% |
| 2026-03-18 | 20.80 | 21.38 | 0.65 | 3.14% | 20.73 | 21.40 | 105333 | 22299 | 2.93% |
| 2026-03-17 | 21.04 | 20.73 | -0.19 | -0.91% | 20.73 | 21.58 | 128585 | 27218 | 3.58% |
| 2026-03-16 | 20.81 | 20.92 | 0.04 | 0.19% | 20.44 | 20.94 | 84697 | 17491 | 2.36% |
| 2026-03-13 | 20.82 | 20.88 | 0.00 | 0.00% | 20.73 | 21.35 | 84041 | 17667 | 2.34% |