当前时间：2026-06-20 19:37:44 星期六休市中
| 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 | 21.08 | 21.51 | 0.45 | 2.14% | 20.76 | 21.55 | 58697 | 12424 | 2.47% |
| 2026-06-17 | 21.01 | 21.06 | -0.08 | -0.38% | 20.75 | 21.19 | 46665 | 9786 | 1.97% |
| 2026-06-16 | 21.00 | 21.14 | 0.35 | 1.68% | 20.54 | 21.31 | 53475 | 11230 | 2.25% |
| 2026-06-15 | 20.14 | 20.79 | 0.80 | 4.00% | 20.14 | 20.80 | 56615 | 11677 | 2.38% |
| 2026-06-12 | 20.22 | 19.99 | 0.09 | 0.45% | 19.92 | 20.76 | 66206 | 13446 | 2.79% |
| 2026-06-11 | 19.85 | 19.90 | -0.19 | -0.95% | 19.44 | 20.10 | 54930 | 10869 | 2.31% |
| 2026-06-10 | 20.75 | 20.09 | -0.59 | -2.85% | 19.82 | 20.83 | 60665 | 12187 | 2.55% |
| 2026-06-09 | 20.96 | 20.68 | -0.02 | -0.10% | 20.55 | 21.11 | 53918 | 11177 | 2.27% |
| 2026-06-08 | 21.15 | 20.89 | -0.73 | -3.38% | 20.60 | 21.63 | 61153 | 12890 | 2.58% |
| 2026-06-05 | 22.00 | 21.62 | -0.32 | -1.46% | 21.20 | 22.25 | 65591 | 14217 | 2.76% |
| 2026-06-04 | 22.55 | 21.94 | -0.83 | -3.65% | 21.82 | 22.90 | 64396 | 14242 | 2.71% |
| 2026-06-03 | 22.17 | 22.77 | 0.32 | 1.43% | 22.10 | 23.18 | 68803 | 15582 | 2.90% |
| 2026-06-02 | 23.12 | 22.45 | -0.99 | -4.22% | 21.75 | 23.30 | 84011 | 18732 | 3.54% |
| 2026-06-01 | 23.30 | 23.44 | -0.02 | -0.09% | 22.81 | 23.66 | 69721 | 16257 | 2.94% |
| 2026-05-29 | 23.22 | 23.46 | 0.08 | 0.34% | 22.42 | 23.85 | 96173 | 22333 | 4.05% |
| 2026-05-28 | 22.82 | 23.38 | 0.38 | 1.65% | 22.25 | 23.44 | 100061 | 22874 | 4.21% |
| 2026-05-27 | 24.55 | 23.00 | -1.90 | -7.63% | 22.75 | 24.57 | 135733 | 31815 | 5.72% |
| 2026-05-26 | 26.00 | 24.90 | -1.31 | -5.00% | 24.50 | 26.06 | 126687 | 31701 | 5.33% |
| 2026-05-25 | 25.66 | 26.21 | 0.97 | 3.84% | 25.66 | 27.48 | 153224 | 40500 | 6.45% |
| 2026-05-22 | 24.99 | 25.24 | 0.70 | 2.85% | 24.17 | 25.44 | 103805 | 25967 | 4.37% |
| 2026-05-21 | 26.24 | 24.54 | -1.96 | -7.40% | 24.40 | 26.45 | 165298 | 42277 | 6.96% |
| 2026-05-20 | 26.92 | 26.50 | -1.33 | -4.78% | 26.06 | 27.55 | 213881 | 56817 | 9.01% |
| 2026-05-19 | 25.01 | 27.83 | 2.84 | 11.36% | 24.30 | 28.50 | 303383 | 83161 | 12.78% |
| 2026-05-18 | 24.92 | 24.99 | -0.24 | -0.95% | 24.70 | 25.43 | 79239 | 19831 | 3.34% |
| 2026-05-15 | 25.60 | 25.23 | -0.37 | -1.45% | 25.00 | 26.03 | 109669 | 27907 | 4.62% |
| 2026-05-14 | 27.31 | 25.60 | -1.70 | -6.23% | 25.60 | 27.35 | 174380 | 46043 | 7.34% |
| 2026-05-13 | 26.11 | 27.30 | 0.93 | 3.53% | 25.87 | 27.40 | 242422 | 65304 | 10.21% |
| 2026-05-12 | 24.86 | 26.37 | 1.39 | 5.56% | 24.66 | 26.38 | 209432 | 53956 | 8.82% |
| 2026-05-11 | 25.37 | 24.98 | -0.14 | -0.56% | 24.81 | 25.49 | 108777 | 27262 | 4.58% |
| 2026-05-08 | 24.75 | 25.12 | 0.13 | 0.52% | 24.64 | 25.41 | 117659 | 29495 | 4.95% |
| 2026-05-07 | 24.62 | 24.99 | 0.82 | 3.39% | 24.33 | 25.17 | 120027 | 29871 | 5.05% |
| 2026-05-06 | 23.39 | 24.17 | 1.03 | 4.45% | 23.38 | 24.58 | 128262 | 30861 | 5.40% |
| 2026-04-30 | 24.35 | 23.14 | -0.98 | -4.06% | 23.08 | 24.37 | 128568 | 30073 | 5.41% |
| 2026-04-29 | 24.59 | 24.12 | -0.70 | -2.82% | 24.01 | 24.69 | 109299 | 26593 | 4.60% |
| 2026-04-28 | 23.87 | 24.82 | 0.64 | 2.65% | 23.23 | 24.94 | 130705 | 31717 | 5.50% |
| 2026-04-27 | 23.97 | 24.18 | 0.30 | 1.26% | 23.69 | 24.38 | 103042 | 24838 | 4.34% |
| 2026-04-24 | 25.99 | 23.88 | -2.14 | -8.22% | 23.85 | 26.15 | 194857 | 47971 | 8.20% |
| 2026-04-23 | 27.23 | 26.02 | -1.45 | -5.28% | 26.00 | 27.99 | 183324 | 48926 | 7.72% |
| 2026-04-22 | 27.05 | 27.47 | -0.19 | -0.69% | 26.40 | 27.57 | 192323 | 51840 | 8.10% |
| 2026-04-21 | 28.00 | 27.66 | -0.44 | -1.57% | 26.90 | 28.98 | 242170 | 67399 | 10.20% |
| 2026-04-20 | 26.08 | 28.10 | 1.70 | 6.44% | 26.01 | 28.30 | 257187 | 70845 | 10.83% |
| 2026-04-17 | 27.20 | 26.40 | -1.17 | -4.24% | 26.18 | 27.21 | 209823 | 55798 | 8.83% |
| 2026-04-16 | 27.01 | 27.57 | 0.40 | 1.47% | 26.55 | 27.78 | 255988 | 69888 | 10.78% |
| 2026-04-15 | 25.68 | 27.17 | 1.92 | 7.60% | 25.03 | 27.60 | 297742 | 78138 | 12.54% |
| 2026-04-14 | 25.88 | 25.25 | -0.80 | -3.07% | 24.80 | 26.00 | 183858 | 46245 | 7.74% |
| 2026-04-13 | 24.54 | 26.05 | 1.18 | 4.74% | 24.40 | 26.19 | 200689 | 51414 | 8.45% |
| 2026-04-10 | 25.71 | 24.87 | -0.82 | -3.19% | 24.80 | 26.00 | 213304 | 53885 | 8.98% |
| 2026-04-09 | 27.00 | 25.69 | -2.11 | -7.59% | 25.34 | 27.00 | 253886 | 65556 | 10.69% |
| 2026-04-08 | 28.20 | 27.80 | -0.68 | -2.39% | 27.00 | 28.45 | 318247 | 88023 | 13.40% |
| 2026-04-07 | 26.50 | 28.48 | 1.40 | 5.17% | 26.00 | 29.50 | 314329 | 87369 | 13.23% |
| 2026-04-03 | 24.98 | 27.08 | 1.21 | 4.68% | 24.98 | 28.28 | 322604 | 86253 | 13.58% |
| 2026-04-02 | 25.14 | 25.87 | 0.88 | 3.52% | 24.84 | 27.16 | 345023 | 90003 | 14.53% |
| 2026-04-01 | 25.02 | 24.99 | -0.36 | -1.42% | 24.52 | 25.32 | 224231 | 55704 | 9.44% |
| 2026-03-31 | 22.98 | 25.35 | 2.59 | 11.38% | 22.66 | 25.90 | 344163 | 85172 | 14.49% |
| 2026-03-30 | 22.53 | 22.76 | -0.59 | -2.53% | 21.43 | 22.88 | 165330 | 36735 | 6.96% |
| 2026-03-27 | 22.62 | 23.35 | 0.03 | 0.13% | 22.22 | 23.70 | 165930 | 38452 | 6.99% |
| 2026-03-26 | 24.45 | 23.32 | -1.84 | -7.31% | 23.09 | 24.45 | 221252 | 52112 | 9.32% |
| 2026-03-25 | 24.75 | 25.16 | -0.39 | -1.53% | 24.48 | 26.48 | 292658 | 74037 | 12.32% |
| 2026-03-24 | 24.91 | 25.55 | 0.55 | 2.20% | 23.75 | 25.67 | 298757 | 74261 | 12.58% |
| 2026-03-23 | 22.70 | 25.00 | 1.34 | 5.66% | 22.60 | 25.76 | 335554 | 81769 | 14.13% |
| 2026-03-20 | 23.00 | 23.66 | 1.01 | 4.46% | 22.08 | 23.85 | 281323 | 65203 | 11.84% |
| 2026-03-19 | 21.73 | 22.65 | 0.19 | 0.85% | 21.73 | 22.98 | 198611 | 44807 | 8.36% |
| 2026-03-18 | 21.99 | 22.46 | 0.48 | 2.18% | 21.91 | 22.88 | 181560 | 40603 | 7.64% |
| 2026-03-17 | 23.44 | 21.98 | -2.10 | -8.72% | 21.84 | 23.53 | 245203 | 55135 | 10.32% |
| 2026-03-16 | 23.71 | 24.08 | 0.95 | 4.11% | 22.66 | 24.23 | 264777 | 62175 | 11.15% |
| 2026-03-13 | 25.31 | 23.13 | -2.99 | -11.45% | 23.03 | 25.99 | 339570 | 82003 | 14.30% |
| 2026-03-12 | 25.19 | 26.12 | -0.19 | -0.72% | 25.19 | 28.88 | 469751 | 125940 | 19.78% |