当前时间：2026-06-22 11:43:31 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 20.84 | 21.41 | 0.58 | 2.78% | 20.63 | 21.77 | 34264 | 7321 | 6.38% |
| 2026-06-17 | 21.13 | 20.83 | -0.30 | -1.42% | 20.73 | 21.16 | 16375 | 3420 | 3.05% |
| 2026-06-16 | 21.55 | 21.13 | -0.44 | -2.04% | 21.05 | 21.60 | 24099 | 5104 | 4.49% |
| 2026-06-15 | 21.44 | 21.57 | 0.14 | 0.65% | 21.27 | 21.72 | 19343 | 4160 | 3.60% |
| 2026-06-12 | 21.21 | 21.43 | 0.64 | 3.08% | 20.73 | 21.45 | 29339 | 6238 | 5.46% |
| 2026-06-11 | 20.91 | 20.79 | -0.21 | -1.00% | 20.53 | 21.12 | 16399 | 3411 | 3.05% |
| 2026-06-10 | 21.40 | 21.00 | -0.53 | -2.46% | 20.62 | 21.40 | 20323 | 4253 | 3.78% |
| 2026-06-09 | 21.61 | 21.53 | 0.28 | 1.32% | 21.05 | 21.61 | 17322 | 3676 | 3.22% |
| 2026-06-08 | 21.91 | 21.25 | -1.01 | -4.54% | 20.91 | 22.38 | 26912 | 5785 | 5.01% |
| 2026-06-05 | 22.55 | 22.26 | -0.19 | -0.85% | 22.10 | 22.69 | 18593 | 4144 | 3.46% |
| 2026-06-04 | 23.04 | 22.45 | -0.52 | -2.26% | 21.80 | 23.05 | 29840 | 6667 | 5.56% |
| 2026-06-03 | 23.09 | 22.97 | -0.10 | -0.43% | 22.73 | 23.17 | 15174 | 3473 | 2.82% |
| 2026-06-02 | 23.45 | 23.07 | -0.26 | -1.11% | 22.90 | 23.49 | 20113 | 4662 | 3.74% |
| 2026-06-01 | 22.84 | 23.33 | 0.55 | 2.41% | 22.61 | 23.47 | 25550 | 5930 | 4.76% |
| 2026-05-29 | 22.68 | 22.98 | 0.22 | 0.97% | 22.60 | 23.32 | 29077 | 6689 | 5.41% |
| 2026-05-28 | 22.94 | 22.76 | -0.15 | -0.65% | 22.30 | 23.00 | 21602 | 4890 | 4.02% |
| 2026-05-27 | 23.80 | 22.91 | -0.77 | -3.25% | 22.71 | 23.80 | 22261 | 5129 | 4.14% |
| 2026-05-26 | 24.00 | 23.68 | -0.43 | -1.78% | 23.28 | 24.00 | 22440 | 5287 | 4.18% |
| 2026-05-25 | 24.41 | 24.11 | -0.16 | -0.66% | 23.79 | 24.57 | 20991 | 5056 | 3.91% |
| 2026-05-22 | 24.26 | 24.27 | 0.02 | 0.08% | 24.03 | 24.50 | 16709 | 4054 | 3.11% |
| 2026-05-21 | 24.63 | 24.25 | -0.38 | -1.54% | 24.21 | 25.12 | 23115 | 5732 | 4.30% |
| 2026-05-20 | 25.21 | 24.63 | -0.77 | -3.03% | 24.57 | 25.46 | 26043 | 6452 | 4.85% |
| 2026-05-19 | 25.25 | 25.40 | 0.02 | 0.08% | 25.16 | 25.65 | 17665 | 4480 | 3.29% |
| 2026-05-18 | 25.60 | 25.38 | -0.35 | -1.36% | 25.08 | 25.61 | 21554 | 5448 | 4.01% |
| 2026-05-15 | 25.55 | 25.73 | 0.18 | 0.70% | 25.30 | 26.25 | 22384 | 5761 | 4.17% |
| 2026-05-14 | 26.42 | 25.55 | -0.86 | -3.26% | 25.55 | 26.52 | 28076 | 7268 | 5.23% |
| 2026-05-13 | 26.69 | 26.41 | -0.03 | -0.11% | 26.19 | 26.70 | 20126 | 5316 | 3.75% |
| 2026-05-12 | 27.09 | 26.44 | -0.71 | -2.62% | 26.30 | 27.15 | 30489 | 8121 | 5.68% |
| 2026-05-11 | 26.93 | 27.15 | 0.31 | 1.15% | 26.52 | 27.32 | 36426 | 9805 | 6.78% |
| 2026-05-08 | 26.51 | 26.84 | 0.34 | 1.28% | 26.35 | 26.90 | 25857 | 6900 | 4.81% |
| 2026-05-07 | 26.53 | 26.50 | -0.11 | -0.41% | 26.44 | 26.80 | 21135 | 5610 | 3.93% |
| 2026-05-06 | 26.35 | 26.61 | 0.36 | 1.37% | 26.35 | 26.75 | 23053 | 6124 | 4.29% |
| 2026-04-30 | 26.10 | 26.25 | 0.00 | 0.00% | 26.10 | 26.42 | 16753 | 4397 | 3.12% |
| 2026-04-29 | 26.00 | 26.25 | 0.19 | 0.73% | 25.59 | 26.44 | 18849 | 4944 | 3.51% |
| 2026-04-28 | 26.68 | 26.06 | -0.61 | -2.29% | 26.00 | 27.10 | 28775 | 7613 | 5.36% |
| 2026-04-27 | 26.76 | 26.67 | 0.02 | 0.08% | 26.30 | 26.76 | 17390 | 4619 | 3.24% |
| 2026-04-24 | 26.93 | 26.65 | -0.47 | -1.73% | 26.40 | 26.95 | 31198 | 8305 | 5.81% |
| 2026-04-23 | 27.38 | 27.12 | -0.25 | -0.91% | 26.93 | 27.80 | 26111 | 7127 | 4.86% |
| 2026-04-22 | 27.52 | 27.37 | -0.16 | -0.58% | 26.90 | 27.77 | 30086 | 8185 | 5.60% |
| 2026-04-21 | 28.17 | 27.53 | -0.61 | -2.17% | 27.46 | 28.31 | 37031 | 10270 | 6.89% |
| 2026-04-20 | 27.95 | 28.14 | 0.15 | 0.54% | 27.62 | 28.19 | 35279 | 9847 | 6.57% |
| 2026-04-17 | 28.02 | 27.99 | -0.29 | -1.03% | 27.82 | 28.26 | 32798 | 9169 | 6.11% |
| 2026-04-16 | 28.45 | 28.28 | -0.75 | -2.58% | 27.76 | 28.50 | 78818 | 22159 | 14.67% |
| 2026-04-15 | 27.26 | 29.03 | 1.83 | 6.73% | 27.06 | 29.03 | 100867 | 28607 | 18.78% |
| 2026-04-14 | 27.20 | 27.20 | 0.25 | 0.93% | 26.78 | 27.25 | 23616 | 6381 | 4.40% |
| 2026-04-13 | 27.47 | 26.95 | -0.51 | -1.86% | 26.77 | 27.70 | 31820 | 8580 | 5.92% |
| 2026-04-10 | 27.40 | 27.46 | 0.25 | 0.92% | 27.30 | 27.84 | 31571 | 8717 | 5.88% |
| 2026-04-09 | 28.01 | 27.21 | -0.97 | -3.44% | 27.15 | 28.05 | 48702 | 13402 | 9.07% |
| 2026-04-08 | 28.02 | 28.18 | 0.21 | 0.75% | 27.78 | 28.50 | 63542 | 17832 | 11.83% |
| 2026-04-07 | 28.26 | 27.97 | -0.58 | -2.03% | 27.38 | 28.58 | 54742 | 15337 | 10.19% |
| 2026-04-03 | 27.27 | 28.55 | 0.23 | 0.81% | 27.19 | 29.20 | 81236 | 22987 | 15.12% |
| 2026-04-02 | 27.10 | 28.32 | 1.20 | 4.42% | 26.92 | 29.56 | 90430 | 25450 | 16.84% |
| 2026-04-01 | 27.00 | 27.12 | 0.00 | 0.00% | 26.51 | 27.23 | 46241 | 12415 | 8.61% |
| 2026-03-31 | 26.32 | 27.12 | 0.89 | 3.39% | 26.00 | 28.20 | 65867 | 18141 | 12.26% |
| 2026-03-30 | 25.77 | 26.23 | 0.06 | 0.23% | 25.58 | 26.45 | 25438 | 6627 | 4.74% |
| 2026-03-27 | 25.01 | 26.17 | 0.39 | 1.51% | 24.99 | 26.24 | 30292 | 7813 | 5.64% |
| 2026-03-26 | 27.03 | 25.78 | -1.55 | -5.67% | 25.71 | 27.03 | 54010 | 14188 | 10.06% |
| 2026-03-25 | 27.49 | 27.33 | -0.55 | -1.97% | 27.00 | 28.04 | 64181 | 17637 | 11.95% |
| 2026-03-24 | 27.70 | 27.88 | 0.58 | 2.12% | 27.28 | 28.50 | 37404 | 10405 | 7.42% |
| 2026-03-23 | 27.38 | 27.30 | -0.43 | -1.55% | 26.90 | 28.29 | 39175 | 10769 | 7.77% |
| 2026-03-20 | 28.91 | 27.73 | -1.18 | -4.08% | 27.33 | 29.76 | 40985 | 11656 | 8.13% |
| 2026-03-19 | 29.41 | 28.91 | -0.90 | -3.02% | 28.83 | 30.19 | 46968 | 13779 | 9.31% |
| 2026-03-18 | 30.20 | 29.81 | -1.04 | -3.37% | 29.40 | 30.72 | 68314 | 20477 | 13.55% |
| 2026-03-17 | 29.73 | 30.85 | 0.87 | 2.90% | 29.34 | 31.58 | 104583 | 31911 | 20.74% |
| 2026-03-16 | 28.90 | 29.98 | 0.93 | 3.20% | 28.75 | 30.00 | 60734 | 17948 | 12.04% |