当前时间：2026-06-22 03:21:42 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 | 22.00 | 22.89 | 0.79 | 3.57% | 21.51 | 23.40 | 184381 | 41863 | 7.69% |
| 2026-06-17 | 21.27 | 22.10 | 0.58 | 2.70% | 21.01 | 22.27 | 161300 | 35006 | 6.72% |
| 2026-06-16 | 19.52 | 21.52 | 1.86 | 9.46% | 19.51 | 21.80 | 193546 | 40308 | 8.07% |
| 2026-06-15 | 19.18 | 19.66 | 0.56 | 2.93% | 19.00 | 19.89 | 88798 | 17296 | 3.70% |
| 2026-06-12 | 19.28 | 19.10 | -0.08 | -0.42% | 18.95 | 19.60 | 69257 | 13337 | 2.89% |
| 2026-06-11 | 19.05 | 19.18 | 0.05 | 0.26% | 18.45 | 19.69 | 70627 | 13429 | 2.94% |
| 2026-06-10 | 19.20 | 19.13 | -0.28 | -1.44% | 18.75 | 20.16 | 86416 | 16785 | 3.60% |
| 2026-06-09 | 19.07 | 19.41 | 0.70 | 3.74% | 18.72 | 19.52 | 74550 | 14207 | 3.11% |
| 2026-06-08 | 18.65 | 18.71 | -0.32 | -1.68% | 18.40 | 19.40 | 82897 | 15581 | 3.46% |
| 2026-06-05 | 19.30 | 19.03 | -0.33 | -1.70% | 18.63 | 19.65 | 100973 | 19310 | 4.21% |
| 2026-06-04 | 20.68 | 19.36 | -0.73 | -3.63% | 19.18 | 20.94 | 188053 | 37293 | 7.84% |
| 2026-06-03 | 19.58 | 20.09 | 0.53 | 2.71% | 19.58 | 20.87 | 101824 | 20633 | 4.24% |
| 2026-06-02 | 19.62 | 19.56 | -0.05 | -0.25% | 18.83 | 19.82 | 65794 | 12722 | 2.74% |
| 2026-06-01 | 19.33 | 19.61 | 0.28 | 1.45% | 19.21 | 19.94 | 59905 | 11762 | 2.50% |
| 2026-05-29 | 20.60 | 19.33 | -1.17 | -5.71% | 19.17 | 20.60 | 82999 | 16329 | 3.46% |
| 2026-05-28 | 20.15 | 20.50 | 0.42 | 2.09% | 19.96 | 20.66 | 78207 | 15909 | 3.26% |
| 2026-05-27 | 20.53 | 20.08 | -0.56 | -2.71% | 19.72 | 20.93 | 83926 | 16920 | 3.50% |
| 2026-05-26 | 21.72 | 20.64 | -1.23 | -5.62% | 20.30 | 21.72 | 111447 | 23090 | 4.65% |
| 2026-05-25 | 20.70 | 21.87 | 1.39 | 6.79% | 20.40 | 21.92 | 136153 | 28952 | 5.68% |
| 2026-05-22 | 20.88 | 20.48 | -0.35 | -1.68% | 20.11 | 20.96 | 94703 | 19374 | 3.95% |
| 2026-05-21 | 22.76 | 20.83 | -1.84 | -8.12% | 20.62 | 22.96 | 132175 | 28666 | 5.51% |
| 2026-05-20 | 22.72 | 22.67 | -0.12 | -0.53% | 22.07 | 22.79 | 73664 | 16484 | 3.07% |
| 2026-05-19 | 23.10 | 22.79 | -0.16 | -0.70% | 22.26 | 23.38 | 82236 | 18675 | 3.43% |
| 2026-05-18 | 22.60 | 22.95 | 0.34 | 1.50% | 22.00 | 23.16 | 86263 | 19646 | 3.60% |
| 2026-05-15 | 23.21 | 22.61 | -0.41 | -1.78% | 22.36 | 23.27 | 105380 | 23982 | 4.39% |
| 2026-05-14 | 24.34 | 23.02 | -1.29 | -5.31% | 23.02 | 24.50 | 122014 | 28861 | 5.09% |
| 2026-05-13 | 24.78 | 24.31 | -0.14 | -0.57% | 24.14 | 24.78 | 89566 | 21804 | 3.73% |
| 2026-05-12 | 25.25 | 24.45 | -0.74 | -2.94% | 24.29 | 25.50 | 108314 | 26762 | 4.52% |
| 2026-05-11 | 26.51 | 25.19 | -0.75 | -2.89% | 25.04 | 26.74 | 165771 | 42394 | 6.91% |
| 2026-05-08 | 24.90 | 25.94 | 0.83 | 3.31% | 24.76 | 26.06 | 158114 | 40132 | 6.59% |
| 2026-05-07 | 24.00 | 25.11 | 1.25 | 5.24% | 23.80 | 25.35 | 156871 | 39023 | 6.54% |
| 2026-05-06 | 23.55 | 23.86 | 0.58 | 2.49% | 23.34 | 24.29 | 96634 | 23002 | 4.03% |
| 2026-04-30 | 23.23 | 23.28 | 0.15 | 0.65% | 23.01 | 23.70 | 73887 | 17186 | 3.08% |
| 2026-04-29 | 23.16 | 23.13 | -0.39 | -1.66% | 23.02 | 23.77 | 94327 | 22006 | 3.93% |
| 2026-04-28 | 24.15 | 23.52 | -0.67 | -2.77% | 23.39 | 24.84 | 122358 | 29373 | 5.10% |
| 2026-04-27 | 23.46 | 24.19 | 0.69 | 2.94% | 23.05 | 24.50 | 172073 | 41223 | 7.17% |
| 2026-04-24 | 23.13 | 23.50 | 0.28 | 1.21% | 22.75 | 24.34 | 148993 | 35026 | 6.21% |
| 2026-04-23 | 23.58 | 23.22 | -0.39 | -1.65% | 23.11 | 24.18 | 116131 | 27390 | 4.84% |
| 2026-04-22 | 22.80 | 23.61 | 1.02 | 4.52% | 22.38 | 23.96 | 137140 | 32083 | 5.72% |
| 2026-04-21 | 23.33 | 22.59 | -0.97 | -4.12% | 22.30 | 23.40 | 144750 | 32755 | 6.03% |
| 2026-04-20 | 23.99 | 23.56 | 0.21 | 0.90% | 23.19 | 24.52 | 131700 | 31148 | 5.49% |
| 2026-04-17 | 23.01 | 23.35 | 0.40 | 1.74% | 22.29 | 23.58 | 155018 | 35995 | 6.46% |
| 2026-04-16 | 22.11 | 22.95 | 0.75 | 3.38% | 22.11 | 23.60 | 182588 | 42232 | 7.61% |
| 2026-04-15 | 21.92 | 22.20 | -0.12 | -0.54% | 21.92 | 23.03 | 192673 | 43425 | 8.03% |
| 2026-04-14 | 22.00 | 22.32 | 1.33 | 6.34% | 20.91 | 22.88 | 309189 | 67983 | 12.89% |
| 2026-04-13 | 19.26 | 20.99 | 1.50 | 7.70% | 19.20 | 21.50 | 232096 | 47807 | 9.68% |
| 2026-04-10 | 18.80 | 19.49 | 0.81 | 4.34% | 18.80 | 20.19 | 96004 | 18671 | 4.00% |
| 2026-04-09 | 18.71 | 18.68 | -0.18 | -0.95% | 18.49 | 18.78 | 38841 | 7228 | 1.62% |
| 2026-04-08 | 18.50 | 18.86 | 0.70 | 3.85% | 18.45 | 18.89 | 48289 | 9022 | 2.01% |
| 2026-04-07 | 18.30 | 18.16 | 0.04 | 0.22% | 17.99 | 18.33 | 30768 | 5578 | 1.28% |
| 2026-04-03 | 18.34 | 18.12 | -0.22 | -1.20% | 18.04 | 18.59 | 34413 | 6266 | 1.43% |
| 2026-04-02 | 18.66 | 18.34 | -0.45 | -2.39% | 18.14 | 18.72 | 46970 | 8627 | 1.96% |
| 2026-04-01 | 18.60 | 18.79 | 0.51 | 2.79% | 18.52 | 19.35 | 56406 | 10577 | 2.35% |
| 2026-03-31 | 19.04 | 18.28 | -0.69 | -3.64% | 18.26 | 19.13 | 60123 | 11159 | 2.51% |
| 2026-03-30 | 19.18 | 18.97 | -0.47 | -2.42% | 18.61 | 19.31 | 73490 | 13867 | 3.06% |
| 2026-03-27 | 19.10 | 19.44 | 0.13 | 0.67% | 19.03 | 19.60 | 47809 | 9285 | 1.99% |
| 2026-03-26 | 19.72 | 19.31 | -0.49 | -2.47% | 19.20 | 19.80 | 57264 | 11147 | 2.39% |
| 2026-03-25 | 19.63 | 19.80 | -0.07 | -0.35% | 19.55 | 20.28 | 100669 | 19979 | 4.20% |
| 2026-03-24 | 19.09 | 19.87 | 1.26 | 6.77% | 19.03 | 21.13 | 173180 | 35035 | 7.22% |
| 2026-03-23 | 19.50 | 18.61 | -1.30 | -6.53% | 18.51 | 19.78 | 90971 | 17370 | 3.79% |
| 2026-03-20 | 20.70 | 19.91 | -0.84 | -4.05% | 19.90 | 21.19 | 70588 | 14404 | 2.94% |
| 2026-03-19 | 20.68 | 20.75 | -0.10 | -0.48% | 20.45 | 20.94 | 52966 | 10952 | 2.21% |
| 2026-03-18 | 20.35 | 20.85 | 0.53 | 2.61% | 20.24 | 21.06 | 61390 | 12707 | 2.56% |
| 2026-03-17 | 20.79 | 20.32 | -0.34 | -1.65% | 20.30 | 21.15 | 52588 | 10894 | 2.19% |
| 2026-03-16 | 20.48 | 20.66 | 0.14 | 0.68% | 20.28 | 20.67 | 49511 | 10137 | 2.06% |