当前时间：2026-06-22 14:39:35 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 | 20.57 | 22.04 | 1.40 | 6.78% | 20.15 | 22.46 | 37541 | 8126 | 4.03% |
| 2026-06-17 | 20.90 | 20.64 | -0.37 | -1.76% | 20.39 | 21.06 | 11141 | 2300 | 1.20% |
| 2026-06-16 | 21.01 | 21.01 | 0.06 | 0.29% | 20.48 | 21.21 | 10659 | 2224 | 1.14% |
| 2026-06-15 | 20.83 | 20.95 | 0.16 | 0.77% | 20.68 | 21.36 | 11497 | 2417 | 1.23% |
| 2026-06-12 | 20.98 | 20.79 | 0.03 | 0.14% | 20.69 | 21.20 | 8170 | 1711 | 0.88% |
| 2026-06-11 | 21.01 | 20.76 | -0.21 | -1.00% | 20.40 | 21.08 | 11206 | 2320 | 1.20% |
| 2026-06-10 | 21.91 | 21.40 | -0.51 | -2.33% | 20.91 | 22.20 | 12806 | 2729 | 1.37% |
| 2026-06-09 | 21.46 | 21.91 | 0.47 | 2.19% | 21.38 | 22.26 | 12830 | 2812 | 1.38% |
| 2026-06-08 | 21.60 | 21.44 | -0.38 | -1.74% | 21.00 | 22.10 | 12778 | 2757 | 1.37% |
| 2026-06-05 | 21.52 | 21.82 | 0.23 | 1.07% | 21.21 | 22.36 | 12236 | 2664 | 1.31% |
| 2026-06-04 | 22.00 | 21.59 | -0.43 | -1.95% | 21.35 | 22.14 | 14096 | 3061 | 1.51% |
| 2026-06-03 | 22.40 | 22.02 | -0.40 | -1.78% | 21.91 | 22.65 | 15049 | 3340 | 1.61% |
| 2026-06-02 | 22.98 | 22.42 | -0.38 | -1.67% | 22.12 | 22.98 | 12380 | 2780 | 1.33% |
| 2026-06-01 | 22.26 | 22.80 | 0.62 | 2.80% | 21.99 | 22.98 | 15834 | 3586 | 1.70% |
| 2026-05-29 | 23.22 | 22.18 | -0.99 | -4.27% | 22.10 | 23.39 | 16576 | 3726 | 1.78% |
| 2026-05-28 | 23.41 | 23.17 | -0.25 | -1.07% | 22.47 | 23.41 | 15668 | 3606 | 1.68% |
| 2026-05-27 | 23.22 | 23.42 | 0.20 | 0.86% | 22.23 | 23.49 | 29754 | 6809 | 3.19% |
| 2026-05-26 | 23.88 | 23.22 | -0.88 | -3.65% | 22.90 | 23.97 | 15464 | 3608 | 1.66% |
| 2026-05-25 | 24.57 | 24.10 | -0.32 | -1.31% | 23.81 | 24.82 | 12184 | 2949 | 1.31% |
| 2026-05-22 | 24.33 | 24.42 | 0.51 | 2.13% | 23.62 | 24.59 | 15507 | 3744 | 1.73% |
| 2026-05-21 | 25.27 | 23.91 | -1.14 | -4.55% | 23.89 | 25.50 | 17819 | 4419 | 1.98% |
| 2026-05-20 | 25.56 | 25.05 | -0.51 | -2.00% | 24.99 | 25.57 | 10702 | 2691 | 1.19% |
| 2026-05-19 | 25.29 | 25.56 | 0.48 | 1.91% | 25.10 | 25.71 | 11834 | 3010 | 1.32% |
| 2026-05-18 | 24.90 | 25.08 | 0.11 | 0.44% | 24.66 | 25.22 | 11155 | 2779 | 1.24% |
| 2026-05-15 | 25.22 | 24.97 | -0.14 | -0.56% | 24.79 | 25.55 | 12687 | 3194 | 1.41% |
| 2026-05-14 | 25.63 | 25.11 | -0.44 | -1.72% | 25.03 | 25.84 | 13338 | 3379 | 1.48% |
| 2026-05-13 | 25.27 | 25.55 | 0.25 | 0.99% | 25.10 | 25.66 | 12320 | 3137 | 1.37% |
| 2026-05-12 | 25.94 | 25.30 | -0.61 | -2.35% | 25.22 | 25.98 | 13376 | 3414 | 1.49% |
| 2026-05-11 | 25.84 | 25.91 | 0.09 | 0.35% | 25.50 | 26.02 | 13090 | 3371 | 1.46% |
| 2026-05-08 | 25.40 | 25.82 | 0.34 | 1.33% | 25.18 | 25.94 | 13677 | 3498 | 1.52% |
| 2026-05-07 | 25.01 | 25.48 | 0.49 | 1.96% | 25.01 | 25.49 | 14079 | 3566 | 1.57% |
| 2026-05-06 | 25.06 | 24.99 | -0.07 | -0.28% | 24.95 | 25.50 | 21356 | 5385 | 2.38% |
| 2026-04-30 | 25.04 | 25.06 | 0.01 | 0.04% | 24.76 | 25.16 | 10967 | 2742 | 1.24% |
| 2026-04-29 | 24.30 | 25.05 | 0.65 | 2.66% | 24.20 | 25.21 | 20117 | 5024 | 2.27% |
| 2026-04-28 | 24.77 | 24.40 | -0.65 | -2.59% | 24.26 | 25.25 | 24510 | 6032 | 2.76% |
| 2026-04-27 | 25.01 | 25.05 | -1.95 | -7.22% | 23.77 | 25.46 | 52561 | 12801 | 5.92% |
| 2026-04-24 | 27.13 | 27.00 | -0.14 | -0.52% | 26.75 | 27.29 | 15800 | 4268 | 1.78% |
| 2026-04-23 | 27.13 | 27.14 | 0.01 | 0.04% | 26.70 | 27.42 | 16644 | 4497 | 1.87% |
| 2026-04-22 | 26.80 | 27.13 | 0.33 | 1.23% | 26.52 | 27.17 | 11521 | 3099 | 1.30% |
| 2026-04-21 | 27.57 | 26.80 | -0.41 | -1.51% | 26.64 | 27.57 | 12586 | 3377 | 1.42% |
| 2026-04-20 | 27.37 | 27.21 | -0.04 | -0.15% | 27.11 | 27.39 | 8799 | 2394 | 0.99% |
| 2026-04-17 | 27.40 | 27.25 | -0.15 | -0.55% | 27.03 | 27.50 | 13042 | 3553 | 1.47% |
| 2026-04-16 | 26.82 | 27.40 | 0.73 | 2.74% | 26.57 | 27.47 | 11331 | 3070 | 1.28% |
| 2026-04-15 | 27.04 | 26.67 | -0.29 | -1.08% | 26.66 | 27.09 | 9455 | 2542 | 1.07% |
| 2026-04-14 | 27.08 | 26.96 | 0.22 | 0.82% | 26.57 | 27.15 | 12112 | 3244 | 1.36% |
| 2026-04-13 | 26.64 | 26.74 | 0.01 | 0.04% | 26.45 | 26.79 | 6694 | 1783 | 0.75% |
| 2026-04-10 | 26.84 | 26.73 | 0.16 | 0.60% | 26.71 | 27.15 | 9784 | 2636 | 1.10% |
| 2026-04-09 | 27.22 | 26.57 | -0.65 | -2.39% | 26.36 | 27.22 | 12174 | 3250 | 1.37% |
| 2026-04-08 | 26.77 | 27.22 | 1.44 | 5.59% | 26.26 | 27.29 | 14237 | 3841 | 1.60% |
| 2026-04-07 | 25.49 | 25.78 | 0.34 | 1.34% | 25.25 | 26.30 | 9287 | 2397 | 1.05% |
| 2026-04-03 | 25.90 | 25.44 | -0.47 | -1.81% | 25.37 | 26.35 | 9069 | 2325 | 1.02% |
| 2026-04-02 | 26.62 | 25.91 | -0.75 | -2.81% | 25.79 | 26.62 | 9282 | 2422 | 1.05% |
| 2026-04-01 | 26.48 | 26.66 | 0.67 | 2.58% | 26.36 | 26.69 | 10869 | 2885 | 1.22% |
| 2026-03-31 | 26.33 | 25.99 | -0.33 | -1.25% | 25.93 | 26.82 | 9729 | 2564 | 1.10% |
| 2026-03-30 | 25.88 | 26.32 | 0.16 | 0.61% | 25.61 | 26.33 | 9356 | 2438 | 1.05% |
| 2026-03-27 | 25.96 | 26.16 | 0.19 | 0.73% | 25.64 | 26.35 | 9122 | 2381 | 1.03% |
| 2026-03-26 | 26.78 | 25.97 | -0.81 | -3.02% | 25.86 | 27.09 | 10118 | 2662 | 1.14% |
| 2026-03-25 | 26.59 | 26.78 | 0.28 | 1.06% | 26.59 | 27.18 | 10039 | 2700 | 1.13% |
| 2026-03-24 | 26.09 | 26.50 | 1.00 | 3.92% | 25.47 | 26.59 | 15346 | 3993 | 1.73% |
| 2026-03-23 | 27.20 | 25.50 | -2.28 | -8.21% | 25.28 | 27.47 | 21783 | 5726 | 2.45% |
| 2026-03-20 | 29.01 | 27.78 | -1.16 | -4.01% | 27.78 | 29.17 | 13448 | 3810 | 1.51% |
| 2026-03-19 | 29.50 | 28.94 | -0.71 | -2.39% | 28.81 | 29.59 | 8411 | 2452 | 0.95% |
| 2026-03-18 | 29.15 | 29.65 | 0.79 | 2.74% | 28.84 | 29.72 | 10767 | 3156 | 1.21% |
| 2026-03-17 | 29.57 | 28.86 | -0.74 | -2.50% | 28.83 | 29.78 | 8221 | 2412 | 0.93% |
| 2026-03-16 | 28.78 | 29.60 | 0.79 | 2.74% | 28.43 | 29.88 | 14087 | 4132 | 1.59% |