当前时间：2026-06-22 11:27:47 星期一交易中
| 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 | 19.92 | 20.11 | -0.03 | -0.15% | 19.70 | 20.18 | 27219 | 5444 | 2.96% |
| 2026-06-17 | 20.48 | 20.14 | -0.45 | -2.19% | 19.98 | 20.48 | 27425 | 5516 | 2.98% |
| 2026-06-16 | 20.31 | 20.59 | 0.28 | 1.38% | 19.94 | 20.74 | 27906 | 5700 | 3.03% |
| 2026-06-15 | 20.00 | 20.31 | 0.45 | 2.27% | 20.00 | 20.66 | 29031 | 5911 | 3.16% |
| 2026-06-12 | 20.28 | 19.86 | 0.00 | 0.00% | 19.80 | 20.38 | 28530 | 5723 | 3.10% |
| 2026-06-11 | 20.14 | 19.86 | -0.23 | -1.14% | 19.50 | 20.25 | 22854 | 4524 | 2.48% |
| 2026-06-10 | 20.70 | 20.34 | -0.49 | -2.35% | 19.90 | 20.83 | 27214 | 5515 | 2.96% |
| 2026-06-09 | 20.78 | 20.83 | 0.20 | 0.97% | 20.58 | 21.07 | 21749 | 4523 | 2.36% |
| 2026-06-08 | 21.00 | 20.63 | -0.88 | -4.09% | 20.38 | 21.61 | 35109 | 7347 | 3.82% |
| 2026-06-05 | 21.02 | 21.51 | 0.49 | 2.33% | 20.62 | 21.83 | 34968 | 7455 | 3.80% |
| 2026-06-04 | 21.21 | 21.02 | -0.20 | -0.94% | 20.87 | 21.43 | 25740 | 5417 | 2.80% |
| 2026-06-03 | 21.59 | 21.22 | -0.24 | -1.12% | 21.07 | 21.68 | 30825 | 6585 | 3.35% |
| 2026-06-02 | 22.12 | 21.46 | -0.55 | -2.50% | 21.16 | 22.12 | 27724 | 5956 | 3.01% |
| 2026-06-01 | 21.40 | 22.01 | 0.70 | 3.28% | 21.31 | 22.21 | 31706 | 6946 | 3.45% |
| 2026-05-29 | 22.50 | 21.31 | -1.24 | -5.50% | 21.21 | 22.62 | 36180 | 7864 | 3.93% |
| 2026-05-28 | 22.41 | 22.55 | 0.23 | 1.03% | 21.95 | 22.79 | 26994 | 6041 | 2.93% |
| 2026-05-27 | 23.01 | 22.32 | -0.74 | -3.21% | 22.20 | 23.11 | 30389 | 6841 | 3.30% |
| 2026-05-26 | 23.72 | 23.06 | -0.65 | -2.74% | 22.72 | 23.72 | 34361 | 7924 | 3.74% |
| 2026-05-25 | 24.40 | 23.71 | -0.57 | -2.35% | 23.30 | 24.41 | 33973 | 8065 | 3.69% |
| 2026-05-22 | 23.60 | 24.28 | 0.80 | 3.41% | 23.30 | 24.48 | 30029 | 7195 | 3.26% |
| 2026-05-21 | 24.51 | 23.48 | -1.03 | -4.20% | 23.35 | 24.98 | 40946 | 9945 | 4.45% |
| 2026-05-20 | 24.83 | 24.51 | -0.31 | -1.25% | 24.16 | 24.83 | 29791 | 7290 | 3.24% |
| 2026-05-19 | 24.89 | 24.82 | -0.10 | -0.40% | 24.48 | 25.20 | 31201 | 7728 | 3.39% |
| 2026-05-18 | 25.00 | 24.92 | -0.08 | -0.32% | 24.58 | 25.29 | 30945 | 7681 | 3.36% |
| 2026-05-15 | 24.99 | 25.00 | 0.15 | 0.60% | 24.71 | 25.43 | 32283 | 8085 | 3.51% |
| 2026-05-14 | 25.43 | 24.85 | -0.45 | -1.78% | 24.85 | 25.45 | 27974 | 7032 | 3.04% |
| 2026-05-13 | 25.11 | 25.30 | 0.12 | 0.48% | 24.91 | 25.64 | 33944 | 8591 | 3.69% |
| 2026-05-12 | 25.69 | 25.18 | -0.47 | -1.83% | 24.96 | 25.76 | 39994 | 10113 | 4.35% |
| 2026-05-11 | 25.54 | 25.65 | 0.32 | 1.26% | 25.26 | 25.76 | 47345 | 12095 | 5.15% |
| 2026-05-08 | 24.88 | 25.33 | 0.40 | 1.60% | 24.82 | 25.39 | 42375 | 10680 | 4.61% |
| 2026-05-07 | 24.82 | 24.93 | 0.10 | 0.40% | 24.62 | 25.35 | 46063 | 11545 | 5.01% |
| 2026-05-06 | 24.88 | 24.83 | 0.47 | 1.93% | 24.51 | 25.00 | 53556 | 13293 | 5.82% |
| 2026-04-30 | 24.17 | 24.36 | 0.18 | 0.74% | 24.17 | 24.89 | 41245 | 10049 | 4.48% |
| 2026-04-29 | 23.54 | 24.18 | 0.64 | 2.72% | 23.46 | 24.33 | 44272 | 10651 | 4.81% |
| 2026-04-28 | 23.80 | 23.54 | -0.42 | -1.75% | 23.41 | 23.89 | 40104 | 9475 | 4.36% |
| 2026-04-27 | 24.03 | 23.96 | -0.10 | -0.42% | 23.39 | 24.09 | 59495 | 14137 | 6.47% |
| 2026-04-24 | 23.81 | 24.06 | 0.41 | 1.73% | 23.46 | 24.18 | 74188 | 17725 | 8.07% |
| 2026-04-23 | 25.00 | 23.65 | -1.64 | -6.48% | 23.38 | 25.12 | 118219 | 28185 | 12.84% |
| 2026-04-22 | 24.30 | 25.29 | 1.00 | 4.12% | 24.18 | 25.57 | 76483 | 19077 | 8.31% |
| 2026-04-21 | 24.07 | 24.29 | 0.28 | 1.17% | 23.80 | 24.33 | 31462 | 7571 | 3.42% |
| 2026-04-20 | 23.71 | 24.01 | 0.22 | 0.92% | 23.52 | 24.02 | 23831 | 5669 | 2.59% |
| 2026-04-17 | 23.69 | 23.79 | 0.10 | 0.42% | 23.38 | 23.80 | 22165 | 5223 | 2.41% |
| 2026-04-16 | 23.32 | 23.69 | 0.54 | 2.33% | 23.04 | 23.76 | 24731 | 5794 | 2.69% |
| 2026-04-15 | 23.31 | 23.15 | -0.17 | -0.73% | 23.12 | 23.53 | 21567 | 5034 | 2.34% |
| 2026-04-14 | 23.29 | 23.32 | 0.23 | 1.00% | 23.05 | 23.32 | 19021 | 4405 | 2.07% |
| 2026-04-13 | 23.01 | 23.09 | 0.04 | 0.17% | 22.90 | 23.18 | 16837 | 3877 | 1.83% |
| 2026-04-10 | 23.01 | 23.05 | 0.21 | 0.92% | 22.99 | 23.35 | 19274 | 4467 | 2.09% |
| 2026-04-09 | 22.97 | 22.84 | -0.28 | -1.21% | 22.74 | 23.23 | 20248 | 4653 | 2.20% |
| 2026-04-08 | 22.56 | 23.12 | 0.98 | 4.43% | 22.56 | 23.12 | 24300 | 5576 | 2.64% |
| 2026-04-07 | 21.80 | 22.14 | 0.34 | 1.56% | 21.80 | 22.35 | 22758 | 5041 | 2.47% |
| 2026-04-03 | 22.44 | 21.80 | -0.55 | -2.46% | 21.72 | 22.48 | 17269 | 3795 | 1.88% |
| 2026-04-02 | 22.80 | 22.35 | -0.45 | -1.97% | 22.14 | 22.94 | 24107 | 5416 | 2.62% |
| 2026-04-01 | 22.99 | 22.80 | 0.40 | 1.79% | 22.62 | 23.03 | 32913 | 7496 | 3.58% |
| 2026-03-31 | 22.57 | 22.40 | -0.08 | -0.36% | 22.30 | 22.91 | 26476 | 5980 | 2.88% |
| 2026-03-30 | 22.05 | 22.48 | 0.20 | 0.90% | 22.00 | 22.54 | 23244 | 5195 | 2.52% |
| 2026-03-27 | 21.70 | 22.28 | 0.50 | 2.30% | 21.47 | 22.39 | 25900 | 5728 | 2.81% |
| 2026-03-26 | 22.25 | 21.78 | -0.47 | -2.11% | 21.64 | 22.43 | 26254 | 5762 | 2.85% |
| 2026-03-25 | 21.81 | 22.25 | 0.45 | 2.06% | 21.80 | 22.52 | 32742 | 7286 | 3.56% |
| 2026-03-24 | 21.30 | 21.80 | 1.07 | 5.16% | 20.74 | 21.90 | 44609 | 9502 | 4.85% |
| 2026-03-23 | 21.96 | 20.73 | -1.68 | -7.50% | 20.50 | 22.22 | 54760 | 11673 | 5.95% |
| 2026-03-20 | 23.25 | 22.41 | -0.68 | -2.94% | 22.40 | 23.40 | 32163 | 7338 | 3.49% |
| 2026-03-19 | 23.76 | 23.09 | -0.96 | -3.99% | 23.02 | 23.92 | 28561 | 6683 | 3.10% |
| 2026-03-18 | 23.68 | 24.05 | 0.49 | 2.08% | 23.34 | 24.05 | 30389 | 7187 | 3.30% |
| 2026-03-17 | 24.25 | 23.56 | -0.58 | -2.40% | 23.52 | 24.30 | 30459 | 7274 | 3.31% |
| 2026-03-16 | 24.32 | 24.14 | -0.28 | -1.15% | 23.91 | 24.49 | 33016 | 7950 | 3.59% |