当前时间：2026-06-22 19:05:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 19.08 | 19.23 | -0.16 | -0.83% | 18.31 | 19.36 | 23691 | 4428 | 3.61% |
| 2026-06-18 | 19.44 | 19.39 | -0.05 | -0.26% | 18.83 | 19.70 | 13694 | 2655 | 2.09% |
| 2026-06-17 | 20.01 | 19.44 | -0.48 | -2.41% | 19.27 | 20.02 | 15138 | 2957 | 2.31% |
| 2026-06-16 | 20.14 | 19.92 | -0.21 | -1.04% | 19.41 | 20.14 | 14967 | 2965 | 2.28% |
| 2026-06-15 | 20.51 | 20.13 | -0.07 | -0.35% | 19.67 | 20.85 | 14715 | 2972 | 2.24% |
| 2026-06-12 | 20.44 | 20.20 | -0.16 | -0.79% | 20.02 | 20.75 | 12590 | 2563 | 1.92% |
| 2026-06-11 | 20.67 | 20.36 | -0.31 | -1.50% | 19.85 | 20.94 | 17257 | 3489 | 2.63% |
| 2026-06-10 | 21.90 | 20.67 | -1.22 | -5.57% | 20.34 | 21.92 | 28478 | 5953 | 4.34% |
| 2026-06-09 | 20.63 | 21.89 | 1.44 | 7.04% | 20.15 | 22.80 | 44145 | 9676 | 6.73% |
| 2026-06-08 | 20.06 | 20.45 | -0.10 | -0.49% | 20.06 | 20.98 | 28181 | 5776 | 4.30% |
| 2026-06-05 | 20.08 | 20.55 | 0.71 | 3.58% | 19.50 | 20.87 | 21636 | 4392 | 3.30% |
| 2026-06-04 | 20.52 | 19.84 | -0.66 | -3.22% | 19.70 | 20.66 | 14829 | 2963 | 2.26% |
| 2026-06-03 | 20.85 | 20.50 | -0.35 | -1.68% | 20.25 | 20.98 | 13982 | 2871 | 2.13% |
| 2026-06-02 | 21.82 | 20.85 | -0.86 | -3.96% | 20.60 | 22.00 | 17248 | 3625 | 2.63% |
| 2026-06-01 | 21.36 | 21.71 | 0.25 | 1.16% | 21.06 | 22.06 | 14072 | 3054 | 2.15% |
| 2026-05-29 | 21.60 | 21.46 | -0.13 | -0.60% | 21.24 | 22.01 | 15989 | 3445 | 2.44% |
| 2026-05-28 | 21.66 | 21.59 | -0.14 | -0.64% | 21.10 | 22.09 | 13066 | 2815 | 1.99% |
| 2026-05-27 | 22.42 | 21.73 | -0.57 | -2.56% | 21.31 | 22.42 | 18801 | 4069 | 2.87% |
| 2026-05-26 | 22.62 | 22.30 | -0.31 | -1.37% | 21.96 | 22.94 | 23180 | 5185 | 3.54% |
| 2026-05-25 | 23.27 | 22.61 | -0.95 | -4.03% | 22.13 | 23.98 | 29902 | 6791 | 4.56% |
| 2026-05-22 | 22.93 | 23.56 | 0.83 | 3.65% | 22.60 | 23.73 | 19620 | 4535 | 2.99% |
| 2026-05-21 | 23.91 | 22.73 | -1.17 | -4.90% | 22.63 | 24.24 | 17156 | 4030 | 2.62% |
| 2026-05-20 | 23.99 | 23.90 | -0.20 | -0.83% | 23.65 | 24.24 | 13180 | 3142 | 2.01% |
| 2026-05-19 | 24.59 | 24.10 | -0.42 | -1.71% | 23.72 | 24.80 | 20803 | 5020 | 3.17% |
| 2026-05-18 | 24.58 | 24.52 | 0.86 | 3.63% | 23.74 | 24.61 | 23456 | 5700 | 3.58% |
| 2026-05-15 | 24.07 | 23.66 | -0.30 | -1.25% | 23.50 | 24.10 | 13620 | 3236 | 2.08% |
| 2026-05-14 | 24.06 | 23.96 | -0.07 | -0.29% | 23.76 | 24.28 | 12511 | 3000 | 1.91% |
| 2026-05-13 | 24.38 | 24.03 | -0.17 | -0.70% | 23.81 | 24.43 | 14911 | 3589 | 2.27% |
| 2026-05-12 | 24.77 | 24.20 | -0.57 | -2.30% | 24.05 | 24.77 | 17089 | 4165 | 2.61% |
| 2026-05-11 | 24.50 | 24.77 | 0.42 | 1.72% | 24.28 | 24.88 | 16502 | 4046 | 2.52% |
| 2026-05-08 | 24.32 | 24.35 | 0.03 | 0.12% | 24.08 | 24.42 | 11263 | 2730 | 1.72% |
| 2026-05-07 | 24.20 | 24.32 | 0.15 | 0.62% | 24.10 | 24.84 | 18730 | 4581 | 2.86% |
| 2026-05-06 | 24.17 | 24.17 | 0.24 | 1.00% | 23.97 | 24.46 | 17844 | 4318 | 2.72% |
| 2026-04-30 | 24.20 | 23.93 | -0.27 | -1.12% | 23.63 | 24.75 | 27216 | 6522 | 4.15% |
| 2026-04-29 | 23.27 | 24.20 | 0.77 | 3.29% | 23.27 | 24.30 | 16760 | 4028 | 2.56% |
| 2026-04-28 | 23.23 | 23.43 | 0.20 | 0.86% | 23.05 | 23.56 | 19547 | 4577 | 2.98% |
| 2026-04-27 | 22.85 | 23.23 | 0.38 | 1.66% | 22.40 | 23.45 | 19428 | 4452 | 2.96% |
| 2026-04-24 | 22.14 | 22.85 | 0.27 | 1.20% | 21.90 | 23.27 | 31641 | 7136 | 5.02% |
| 2026-04-23 | 23.02 | 22.58 | -0.51 | -2.21% | 22.43 | 23.15 | 15110 | 3429 | 2.40% |
| 2026-04-22 | 23.12 | 23.09 | -0.03 | -0.13% | 22.84 | 23.22 | 9646 | 2220 | 1.53% |
| 2026-04-21 | 23.37 | 23.12 | -0.07 | -0.30% | 23.02 | 23.49 | 10147 | 2352 | 1.61% |
| 2026-04-20 | 22.84 | 23.19 | 0.38 | 1.67% | 22.67 | 23.20 | 12549 | 2883 | 1.99% |
| 2026-04-17 | 22.96 | 22.81 | -0.15 | -0.65% | 22.60 | 23.11 | 18894 | 4312 | 3.00% |
| 2026-04-16 | 22.62 | 22.96 | 0.33 | 1.46% | 22.25 | 23.07 | 17636 | 4008 | 2.80% |
| 2026-04-15 | 22.73 | 22.63 | -0.01 | -0.04% | 22.29 | 22.73 | 19762 | 4451 | 3.13% |
| 2026-04-14 | 22.44 | 22.64 | 0.34 | 1.52% | 22.05 | 22.75 | 18993 | 4242 | 3.01% |
| 2026-04-13 | 22.39 | 22.30 | -0.21 | -0.93% | 21.90 | 22.65 | 16481 | 3663 | 2.61% |
| 2026-04-10 | 22.38 | 22.51 | 0.19 | 0.85% | 22.38 | 22.89 | 17282 | 3911 | 2.74% |
| 2026-04-09 | 23.33 | 22.32 | -1.05 | -4.49% | 22.05 | 23.33 | 29712 | 6670 | 4.71% |
| 2026-04-08 | 22.60 | 23.37 | 1.42 | 6.47% | 22.20 | 23.60 | 35775 | 8245 | 5.67% |
| 2026-04-07 | 21.59 | 21.95 | 0.64 | 3.00% | 21.20 | 22.22 | 25545 | 5590 | 4.05% |
| 2026-04-03 | 22.24 | 21.31 | -1.04 | -4.65% | 21.16 | 22.49 | 22291 | 4821 | 3.54% |
| 2026-04-02 | 23.02 | 22.35 | -0.67 | -2.91% | 22.06 | 23.16 | 21554 | 4861 | 3.42% |
| 2026-04-01 | 23.45 | 23.02 | 0.25 | 1.10% | 22.78 | 23.45 | 18227 | 4199 | 2.89% |
| 2026-03-31 | 22.74 | 22.77 | 0.17 | 0.75% | 22.60 | 23.28 | 20943 | 4810 | 3.32% |
| 2026-03-30 | 21.98 | 22.60 | 0.51 | 2.31% | 21.98 | 22.67 | 19093 | 4278 | 3.03% |
| 2026-03-27 | 21.58 | 22.09 | 0.43 | 1.99% | 21.25 | 22.18 | 12050 | 2643 | 1.91% |
| 2026-03-26 | 22.05 | 21.66 | -0.35 | -1.59% | 21.30 | 22.31 | 16549 | 3606 | 2.63% |
| 2026-03-25 | 21.71 | 22.01 | 0.30 | 1.38% | 21.67 | 22.29 | 19004 | 4193 | 3.01% |
| 2026-03-24 | 20.94 | 21.71 | 1.21 | 5.90% | 20.53 | 21.71 | 27567 | 5838 | 4.37% |
| 2026-03-23 | 22.07 | 20.50 | -1.57 | -7.11% | 20.00 | 22.07 | 33564 | 7058 | 5.32% |
| 2026-03-20 | 23.18 | 22.07 | -1.05 | -4.54% | 22.05 | 23.25 | 22144 | 5013 | 3.51% |
| 2026-03-19 | 23.36 | 23.12 | -0.50 | -2.12% | 22.95 | 23.68 | 14333 | 3331 | 2.27% |
| 2026-03-18 | 23.14 | 23.62 | 0.50 | 2.16% | 22.92 | 23.65 | 16553 | 3857 | 2.63% |
| 2026-03-17 | 23.61 | 23.12 | -0.37 | -1.58% | 23.05 | 23.90 | 20553 | 4820 | 3.26% |
| 2026-03-16 | 24.31 | 23.49 | -0.81 | -3.33% | 23.32 | 24.48 | 27954 | 6663 | 4.43% |