当前时间：2026-06-22 23:32:22 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 | 19.51 | 19.84 | 0.46 | 2.37% | 19.36 | 20.21 | 639478 | 126437 | 1.07% |
| 2026-06-18 | 19.80 | 19.38 | -0.67 | -3.34% | 19.33 | 19.97 | 514306 | 100667 | 0.86% |
| 2026-06-17 | 20.65 | 20.05 | -0.77 | -3.70% | 19.94 | 20.81 | 616409 | 124428 | 1.03% |
| 2026-06-16 | 20.75 | 20.82 | -0.26 | -1.23% | 20.24 | 21.13 | 818294 | 169156 | 1.37% |
| 2026-06-15 | 22.28 | 21.08 | -1.87 | -8.15% | 20.92 | 22.28 | 982398 | 209553 | 1.65% |
| 2026-06-12 | 22.51 | 22.95 | -0.15 | -0.65% | 22.37 | 23.41 | 631009 | 144544 | 1.06% |
| 2026-06-11 | 23.62 | 23.10 | -0.39 | -1.66% | 22.93 | 24.05 | 487930 | 113529 | 0.82% |
| 2026-06-10 | 24.56 | 23.49 | -1.21 | -4.90% | 23.17 | 25.00 | 776820 | 184403 | 1.30% |
| 2026-06-09 | 24.11 | 24.70 | -0.50 | -1.98% | 23.80 | 24.98 | 649033 | 158833 | 1.09% |
| 2026-06-08 | 24.36 | 25.20 | 0.15 | 0.60% | 24.16 | 26.13 | 759971 | 190830 | 1.27% |
| 2026-06-05 | 26.34 | 25.05 | -2.22 | -8.14% | 24.70 | 27.40 | 929008 | 241854 | 1.56% |
| 2026-06-04 | 25.00 | 27.27 | 1.30 | 5.01% | 24.25 | 27.80 | 1157978 | 301771 | 1.94% |
| 2026-06-03 | 23.30 | 25.97 | 2.11 | 8.84% | 23.06 | 26.25 | 1055346 | 257993 | 1.77% |
| 2026-06-02 | 24.49 | 23.86 | -0.12 | -0.50% | 23.29 | 26.00 | 1063124 | 258344 | 1.78% |
| 2026-06-01 | 21.83 | 23.98 | 2.18 | 10.00% | 21.60 | 23.98 | 1038012 | 239032 | 1.74% |
| 2026-05-29 | 21.30 | 21.80 | 0.30 | 1.40% | 21.20 | 22.14 | 551319 | 120441 | 0.92% |
| 2026-05-28 | 20.98 | 21.50 | 0.35 | 1.65% | 20.90 | 22.20 | 638434 | 138100 | 1.07% |
| 2026-05-27 | 20.65 | 21.15 | 0.50 | 2.42% | 20.08 | 21.40 | 473768 | 98668 | 0.79% |
| 2026-05-26 | 20.22 | 20.65 | -0.12 | -0.58% | 20.22 | 21.12 | 337865 | 69671 | 0.57% |
| 2026-05-25 | 21.20 | 20.77 | 0.76 | 3.80% | 20.22 | 21.60 | 730121 | 152937 | 1.22% |
| 2026-05-22 | 20.24 | 20.01 | -0.31 | -1.53% | 19.72 | 20.37 | 420454 | 84056 | 0.71% |
| 2026-05-21 | 20.72 | 20.32 | -1.07 | -5.00% | 20.28 | 21.20 | 528127 | 109087 | 0.89% |
| 2026-05-20 | 21.75 | 21.39 | -0.36 | -1.66% | 21.36 | 22.15 | 394204 | 85727 | 0.66% |
| 2026-05-19 | 21.80 | 21.75 | -0.29 | -1.32% | 21.60 | 22.16 | 405007 | 88451 | 0.68% |
| 2026-05-18 | 21.41 | 22.04 | 0.89 | 4.21% | 20.81 | 22.07 | 749463 | 162248 | 1.26% |
| 2026-05-15 | 20.31 | 21.15 | 0.83 | 4.08% | 20.14 | 21.49 | 666148 | 139783 | 1.12% |
| 2026-05-14 | 20.62 | 20.32 | -0.45 | -2.17% | 20.29 | 21.03 | 350369 | 72132 | 0.59% |
| 2026-05-13 | 21.05 | 20.77 | -0.27 | -1.28% | 20.57 | 21.39 | 450566 | 93919 | 0.76% |
| 2026-05-12 | 21.48 | 21.04 | -0.37 | -1.73% | 20.92 | 21.89 | 494107 | 104486 | 0.83% |
| 2026-05-11 | 21.58 | 21.41 | -0.03 | -0.14% | 21.35 | 22.25 | 716956 | 155431 | 1.20% |
| 2026-05-08 | 21.55 | 21.44 | 0.00 | 0.00% | 21.10 | 21.80 | 466777 | 100029 | 0.78% |
| 2026-05-07 | 22.49 | 21.44 | -1.45 | -6.33% | 21.10 | 22.49 | 795749 | 171606 | 1.33% |
| 2026-05-06 | 22.00 | 22.89 | 0.04 | 0.18% | 22.00 | 23.05 | 587390 | 133325 | 0.99% |
| 2026-04-30 | 23.17 | 22.85 | -0.32 | -1.38% | 22.51 | 23.48 | 631709 | 144685 | 1.06% |
| 2026-04-29 | 21.13 | 23.17 | 1.71 | 7.97% | 21.13 | 23.60 | 949435 | 216740 | 1.59% |
| 2026-04-28 | 20.76 | 21.46 | 0.66 | 3.17% | 20.63 | 21.58 | 529001 | 112590 | 0.89% |
| 2026-04-27 | 20.50 | 20.80 | 0.12 | 0.58% | 20.38 | 21.29 | 654281 | 136567 | 1.10% |
| 2026-04-24 | 20.63 | 20.68 | 0.05 | 0.24% | 20.43 | 21.12 | 582483 | 120824 | 0.98% |
| 2026-04-23 | 19.88 | 20.63 | 0.75 | 3.77% | 19.88 | 20.99 | 728445 | 149588 | 1.22% |
| 2026-04-22 | 19.61 | 19.88 | 0.36 | 1.84% | 19.52 | 20.27 | 640366 | 127824 | 1.07% |
| 2026-04-21 | 18.73 | 19.52 | 0.76 | 4.05% | 18.70 | 19.99 | 628610 | 122531 | 1.05% |
| 2026-04-20 | 19.06 | 18.76 | -0.24 | -1.26% | 18.50 | 19.29 | 487036 | 91430 | 0.82% |
| 2026-04-17 | 19.38 | 19.00 | -0.37 | -1.91% | 18.73 | 19.45 | 421650 | 79878 | 0.71% |
| 2026-04-16 | 19.30 | 19.37 | 0.18 | 0.94% | 19.02 | 19.49 | 426006 | 82331 | 0.71% |
| 2026-04-15 | 19.49 | 19.19 | -0.30 | -1.54% | 18.21 | 19.49 | 687599 | 129357 | 1.15% |
| 2026-04-14 | 19.60 | 19.49 | -0.39 | -1.96% | 19.26 | 19.76 | 539271 | 104656 | 0.90% |
| 2026-04-13 | 19.89 | 19.88 | 0.57 | 2.95% | 19.35 | 20.00 | 690150 | 136407 | 1.16% |
| 2026-04-10 | 18.87 | 19.31 | 0.36 | 1.90% | 18.78 | 19.40 | 532565 | 101966 | 0.89% |
| 2026-04-09 | 18.94 | 18.95 | -0.09 | -0.47% | 18.75 | 19.19 | 576235 | 109227 | 0.97% |
| 2026-04-08 | 18.73 | 19.04 | -0.83 | -4.18% | 18.44 | 19.15 | 889574 | 168070 | 1.49% |
| 2026-04-07 | 19.15 | 19.87 | 0.67 | 3.49% | 18.97 | 20.06 | 509089 | 100316 | 0.85% |
| 2026-04-03 | 19.34 | 19.20 | -0.16 | -0.83% | 19.02 | 19.37 | 289498 | 55527 | 0.49% |
| 2026-04-02 | 19.20 | 19.36 | 0.35 | 1.84% | 19.05 | 19.58 | 475880 | 92034 | 0.80% |
| 2026-04-01 | 19.00 | 19.01 | -0.34 | -1.76% | 18.74 | 19.67 | 864865 | 166030 | 1.45% |
| 2026-03-31 | 19.93 | 19.35 | -0.80 | -3.97% | 19.30 | 20.39 | 768151 | 151493 | 1.29% |
| 2026-03-30 | 20.35 | 20.15 | -0.24 | -1.18% | 20.07 | 21.00 | 665204 | 136082 | 1.12% |
| 2026-03-27 | 20.25 | 20.39 | -0.13 | -0.63% | 20.15 | 20.70 | 432774 | 88160 | 0.73% |
| 2026-03-26 | 19.63 | 20.52 | 0.83 | 4.22% | 19.53 | 20.70 | 843429 | 171454 | 1.41% |
| 2026-03-25 | 19.80 | 19.69 | -0.84 | -4.09% | 19.21 | 19.91 | 1036012 | 202997 | 1.74% |
| 2026-03-24 | 20.24 | 20.53 | -0.23 | -1.11% | 20.19 | 20.76 | 658108 | 134660 | 1.10% |
| 2026-03-23 | 21.50 | 20.76 | -0.30 | -1.42% | 20.60 | 22.00 | 1122283 | 238350 | 1.88% |
| 2026-03-20 | 20.00 | 21.06 | 0.40 | 1.94% | 19.99 | 21.25 | 879423 | 183697 | 1.48% |
| 2026-03-19 | 20.70 | 20.66 | 0.73 | 3.66% | 20.24 | 20.99 | 1108488 | 228694 | 1.86% |
| 2026-03-18 | 19.99 | 19.93 | -0.07 | -0.35% | 19.48 | 20.65 | 772485 | 154025 | 1.30% |
| 2026-03-17 | 20.43 | 20.00 | -0.90 | -4.31% | 19.88 | 20.95 | 921037 | 186728 | 1.55% |
| 2026-03-16 | 21.68 | 20.90 | -0.87 | -4.00% | 20.78 | 22.01 | 986960 | 209407 | 1.67% |