当前时间：2026-06-22 11:15:41 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 | 20.11 | 19.68 | -0.55 | -2.72% | 19.60 | 20.17 | 16601 | 3288 | 1.59% |
| 2026-06-17 | 20.45 | 20.23 | -0.21 | -1.03% | 20.07 | 20.58 | 11845 | 2395 | 1.13% |
| 2026-06-16 | 20.30 | 20.44 | 0.09 | 0.44% | 20.02 | 20.59 | 11684 | 2378 | 1.12% |
| 2026-06-15 | 20.18 | 20.35 | 0.24 | 1.19% | 20.18 | 20.58 | 13459 | 2746 | 1.29% |
| 2026-06-12 | 19.90 | 20.11 | 0.52 | 2.65% | 19.59 | 20.19 | 13382 | 2677 | 1.28% |
| 2026-06-11 | 19.81 | 19.59 | -0.27 | -1.36% | 19.45 | 20.02 | 11816 | 2317 | 1.13% |
| 2026-06-10 | 20.08 | 19.86 | -0.26 | -1.29% | 19.60 | 20.23 | 13738 | 2728 | 1.31% |
| 2026-06-09 | 19.99 | 20.12 | 0.16 | 0.80% | 19.96 | 20.48 | 15572 | 3147 | 1.49% |
| 2026-06-08 | 20.60 | 19.96 | -0.83 | -3.99% | 19.75 | 20.76 | 19185 | 3876 | 1.83% |
| 2026-06-05 | 20.35 | 20.79 | 0.30 | 1.46% | 20.06 | 21.14 | 14944 | 3088 | 1.43% |
| 2026-06-04 | 20.88 | 20.49 | -0.40 | -1.91% | 20.30 | 20.88 | 10901 | 2237 | 1.04% |
| 2026-06-03 | 21.15 | 20.89 | -0.21 | -1.00% | 20.77 | 21.29 | 13353 | 2807 | 1.28% |
| 2026-06-02 | 21.74 | 21.10 | -0.65 | -2.99% | 20.96 | 21.77 | 11191 | 2373 | 1.07% |
| 2026-06-01 | 21.19 | 21.75 | 0.50 | 2.35% | 21.14 | 21.89 | 14355 | 3104 | 1.37% |
| 2026-05-29 | 22.15 | 21.25 | -0.89 | -4.02% | 21.10 | 22.19 | 17781 | 3823 | 1.70% |
| 2026-05-28 | 21.88 | 22.14 | 0.22 | 1.00% | 21.74 | 22.35 | 12888 | 2839 | 1.23% |
| 2026-05-27 | 22.35 | 21.92 | -0.47 | -2.10% | 21.64 | 22.58 | 16639 | 3656 | 1.59% |
| 2026-05-26 | 22.60 | 22.39 | -0.32 | -1.41% | 22.07 | 22.72 | 15811 | 3524 | 1.51% |
| 2026-05-25 | 23.34 | 22.71 | -0.53 | -2.28% | 22.36 | 23.43 | 18612 | 4229 | 1.78% |
| 2026-05-22 | 22.71 | 23.24 | 0.77 | 3.43% | 22.30 | 23.39 | 23192 | 5332 | 2.22% |
| 2026-05-21 | 23.25 | 22.47 | -0.78 | -3.35% | 22.41 | 23.76 | 25179 | 5814 | 2.41% |
| 2026-05-20 | 23.23 | 23.25 | -0.05 | -0.21% | 22.90 | 23.30 | 15342 | 3546 | 1.47% |
| 2026-05-19 | 23.25 | 23.30 | 0.01 | 0.04% | 23.04 | 23.59 | 17285 | 4016 | 1.65% |
| 2026-05-18 | 23.21 | 23.29 | -0.23 | -0.98% | 22.99 | 23.45 | 20269 | 4704 | 1.94% |
| 2026-05-15 | 23.65 | 23.52 | -0.08 | -0.34% | 23.40 | 24.15 | 26137 | 6214 | 2.50% |
| 2026-05-14 | 23.31 | 23.60 | 0.46 | 1.99% | 23.02 | 24.19 | 36628 | 8682 | 3.50% |
| 2026-05-13 | 23.08 | 23.14 | 0.02 | 0.09% | 22.80 | 23.36 | 19693 | 4560 | 1.88% |
| 2026-05-12 | 23.58 | 23.12 | -0.46 | -1.95% | 23.08 | 23.71 | 17988 | 4186 | 1.72% |
| 2026-05-11 | 23.50 | 23.58 | 0.07 | 0.30% | 23.38 | 23.78 | 18835 | 4441 | 1.80% |
| 2026-05-08 | 23.12 | 23.51 | 0.34 | 1.47% | 23.09 | 23.65 | 21823 | 5125 | 2.09% |
| 2026-05-07 | 23.40 | 23.17 | -0.04 | -0.17% | 22.95 | 23.44 | 19046 | 4403 | 1.82% |
| 2026-05-06 | 23.00 | 23.21 | 0.34 | 1.49% | 23.00 | 23.42 | 21430 | 4973 | 2.05% |
| 2026-04-30 | 22.78 | 22.87 | 0.20 | 0.88% | 22.74 | 23.08 | 17896 | 4099 | 1.71% |
| 2026-04-29 | 22.61 | 22.67 | 0.66 | 3.00% | 22.12 | 23.10 | 26019 | 5898 | 2.49% |
| 2026-04-28 | 22.05 | 22.01 | -0.07 | -0.32% | 21.63 | 22.05 | 15115 | 3313 | 1.44% |
| 2026-04-27 | 22.02 | 22.08 | 0.18 | 0.82% | 21.44 | 22.15 | 20969 | 4564 | 2.00% |
| 2026-04-24 | 22.10 | 21.90 | -0.24 | -1.08% | 21.65 | 22.17 | 14926 | 3267 | 1.43% |
| 2026-04-23 | 22.91 | 22.14 | -0.80 | -3.49% | 22.02 | 22.91 | 28283 | 6307 | 2.70% |
| 2026-04-22 | 21.88 | 22.94 | 1.06 | 4.84% | 21.69 | 23.15 | 39234 | 8897 | 3.75% |
| 2026-04-21 | 21.86 | 21.88 | 0.17 | 0.78% | 21.55 | 21.99 | 17980 | 3909 | 1.72% |
| 2026-04-20 | 21.52 | 21.71 | 0.17 | 0.79% | 21.20 | 21.83 | 20343 | 4377 | 1.94% |
| 2026-04-17 | 21.13 | 21.54 | 0.34 | 1.60% | 21.10 | 21.71 | 21134 | 4528 | 2.02% |
| 2026-04-16 | 20.80 | 21.20 | 0.39 | 1.87% | 20.75 | 21.26 | 10468 | 2205 | 1.00% |
| 2026-04-15 | 21.09 | 20.81 | -0.18 | -0.86% | 20.75 | 21.09 | 7881 | 1647 | 0.75% |
| 2026-04-14 | 20.92 | 20.99 | 0.28 | 1.35% | 20.65 | 21.08 | 9476 | 1971 | 0.91% |
| 2026-04-13 | 20.88 | 20.71 | -0.17 | -0.81% | 20.61 | 21.18 | 13138 | 2730 | 1.26% |
| 2026-04-10 | 20.92 | 20.88 | 0.11 | 0.53% | 20.87 | 21.20 | 11321 | 2381 | 1.08% |
| 2026-04-09 | 21.15 | 20.77 | -0.38 | -1.80% | 20.60 | 21.15 | 10655 | 2221 | 1.02% |
| 2026-04-08 | 20.94 | 21.15 | 0.72 | 3.52% | 20.61 | 21.15 | 14337 | 2998 | 1.37% |
| 2026-04-07 | 19.97 | 20.43 | 0.43 | 2.15% | 19.97 | 20.58 | 11153 | 2271 | 1.07% |
| 2026-04-03 | 20.60 | 20.00 | -0.45 | -2.20% | 19.91 | 20.60 | 10627 | 2137 | 1.02% |
| 2026-04-02 | 20.72 | 20.45 | -0.35 | -1.68% | 20.30 | 20.82 | 10363 | 2125 | 0.99% |
| 2026-04-01 | 20.65 | 20.80 | 0.47 | 2.31% | 20.53 | 20.83 | 11622 | 2405 | 1.11% |
| 2026-03-31 | 20.75 | 20.33 | -0.40 | -1.93% | 20.31 | 20.95 | 10969 | 2258 | 1.05% |
| 2026-03-30 | 20.40 | 20.73 | 0.14 | 0.68% | 20.31 | 20.76 | 11565 | 2381 | 1.11% |
| 2026-03-27 | 20.17 | 20.59 | 0.27 | 1.33% | 20.10 | 20.66 | 11193 | 2290 | 1.07% |
| 2026-03-26 | 20.57 | 20.32 | -0.25 | -1.22% | 20.16 | 20.81 | 13649 | 2786 | 1.30% |
| 2026-03-25 | 20.29 | 20.57 | 0.37 | 1.83% | 20.19 | 20.67 | 12938 | 2653 | 1.24% |
| 2026-03-24 | 19.93 | 20.20 | 0.81 | 4.18% | 19.51 | 20.26 | 23874 | 4747 | 2.28% |
| 2026-03-23 | 20.57 | 19.39 | -1.29 | -6.24% | 19.34 | 20.61 | 28411 | 5678 | 2.72% |
| 2026-03-20 | 21.37 | 20.68 | -0.62 | -2.91% | 20.68 | 21.49 | 16897 | 3550 | 1.62% |
| 2026-03-19 | 21.88 | 21.30 | -0.59 | -2.70% | 21.20 | 21.88 | 11653 | 2501 | 1.11% |
| 2026-03-18 | 21.61 | 21.89 | 0.33 | 1.53% | 21.50 | 21.92 | 9024 | 1956 | 0.86% |
| 2026-03-17 | 22.25 | 21.56 | -0.58 | -2.62% | 21.53 | 22.25 | 13234 | 2893 | 1.27% |
| 2026-03-16 | 22.00 | 22.14 | 0.14 | 0.64% | 21.85 | 22.28 | 11395 | 2514 | 1.09% |