当前时间：2026-06-22 16:13:42 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 | 19.63 | 19.53 | -0.12 | -0.61% | 19.23 | 19.69 | 14349 | 2789 | 0.98% |
| 2026-06-17 | 19.97 | 19.65 | -0.44 | -2.19% | 19.46 | 20.26 | 21690 | 4277 | 1.48% |
| 2026-06-16 | 19.27 | 20.09 | 0.82 | 4.26% | 18.86 | 20.33 | 28987 | 5738 | 1.97% |
| 2026-06-15 | 19.42 | 19.27 | -0.15 | -0.77% | 19.03 | 19.65 | 20434 | 3946 | 1.39% |
| 2026-06-12 | 19.33 | 19.42 | 0.33 | 1.73% | 18.83 | 19.54 | 25221 | 4845 | 1.72% |
| 2026-06-11 | 19.20 | 19.09 | -0.39 | -2.00% | 18.50 | 19.77 | 29589 | 5597 | 2.01% |
| 2026-06-10 | 20.33 | 19.48 | -0.65 | -3.23% | 19.35 | 20.50 | 35939 | 7117 | 2.45% |
| 2026-06-09 | 21.78 | 20.13 | -1.66 | -7.62% | 19.77 | 21.98 | 71350 | 14732 | 4.86% |
| 2026-06-08 | 20.25 | 21.79 | 1.00 | 4.81% | 19.98 | 22.66 | 93495 | 20353 | 6.37% |
| 2026-06-05 | 19.09 | 20.79 | 1.89 | 10.00% | 18.72 | 20.79 | 38648 | 7675 | 2.63% |
| 2026-06-04 | 19.49 | 18.90 | -0.47 | -2.43% | 18.77 | 19.58 | 14281 | 2710 | 0.97% |
| 2026-06-03 | 19.89 | 19.37 | -0.53 | -2.66% | 19.21 | 19.97 | 13486 | 2638 | 0.92% |
| 2026-06-02 | 20.23 | 19.90 | -0.23 | -1.14% | 19.58 | 20.88 | 16356 | 3248 | 1.11% |
| 2026-06-01 | 19.80 | 20.41 | 0.38 | 1.90% | 19.50 | 20.48 | 15158 | 3059 | 1.03% |
| 2026-05-29 | 20.95 | 20.03 | -0.81 | -3.89% | 19.95 | 21.00 | 14378 | 2917 | 0.98% |
| 2026-05-28 | 20.81 | 20.84 | 0.10 | 0.48% | 20.15 | 21.12 | 14325 | 2948 | 0.98% |
| 2026-05-27 | 21.33 | 20.74 | -0.59 | -2.77% | 20.61 | 21.34 | 16716 | 3485 | 1.14% |
| 2026-05-26 | 21.91 | 21.33 | -0.73 | -3.31% | 21.20 | 22.16 | 18625 | 4031 | 1.27% |
| 2026-05-25 | 22.41 | 22.06 | -0.35 | -1.56% | 21.82 | 22.70 | 18266 | 4052 | 1.24% |
| 2026-05-22 | 22.35 | 22.41 | 0.15 | 0.67% | 21.89 | 22.60 | 17149 | 3818 | 1.17% |
| 2026-05-21 | 22.89 | 22.26 | -0.73 | -3.18% | 22.15 | 23.34 | 19825 | 4521 | 1.35% |
| 2026-05-20 | 23.11 | 22.99 | -0.12 | -0.52% | 22.67 | 23.20 | 16106 | 3689 | 1.10% |
| 2026-05-19 | 23.00 | 23.11 | -0.09 | -0.39% | 22.81 | 23.44 | 14599 | 3364 | 0.99% |
| 2026-05-18 | 23.33 | 23.20 | -0.11 | -0.47% | 22.92 | 23.33 | 16785 | 3875 | 1.14% |
| 2026-05-15 | 23.30 | 23.31 | 0.01 | 0.04% | 23.09 | 23.69 | 18479 | 4321 | 1.26% |
| 2026-05-14 | 23.44 | 23.30 | -0.09 | -0.38% | 23.14 | 23.66 | 17587 | 4120 | 1.20% |
| 2026-05-13 | 23.30 | 23.39 | 0.01 | 0.04% | 23.05 | 23.61 | 17097 | 3997 | 1.16% |
| 2026-05-12 | 23.69 | 23.38 | -0.37 | -1.56% | 23.17 | 23.75 | 18116 | 4245 | 1.23% |
| 2026-05-11 | 23.92 | 23.75 | -0.07 | -0.29% | 23.35 | 23.95 | 22491 | 5302 | 1.53% |
| 2026-05-08 | 23.03 | 23.82 | 0.53 | 2.28% | 23.03 | 23.98 | 25076 | 5944 | 1.71% |
| 2026-05-07 | 23.38 | 23.29 | 0.14 | 0.60% | 22.83 | 23.52 | 30656 | 7128 | 2.09% |
| 2026-05-06 | 23.56 | 23.15 | -0.26 | -1.11% | 22.90 | 23.56 | 32884 | 7608 | 2.24% |
| 2026-04-30 | 22.05 | 23.41 | 1.33 | 6.02% | 22.04 | 23.58 | 57117 | 13281 | 3.89% |
| 2026-04-29 | 22.88 | 22.08 | 0.16 | 0.73% | 21.75 | 22.88 | 24827 | 5499 | 1.69% |
| 2026-04-28 | 22.35 | 21.92 | -0.44 | -1.97% | 21.75 | 22.35 | 20173 | 4441 | 1.37% |
| 2026-04-27 | 22.12 | 22.36 | 0.03 | 0.13% | 22.06 | 22.52 | 21581 | 4815 | 1.47% |
| 2026-04-24 | 22.26 | 22.33 | -0.09 | -0.40% | 21.88 | 22.65 | 18258 | 4052 | 1.24% |
| 2026-04-23 | 22.98 | 22.42 | -0.50 | -2.18% | 22.39 | 23.03 | 19608 | 4421 | 1.33% |
| 2026-04-22 | 23.08 | 22.92 | -0.20 | -0.87% | 22.70 | 23.25 | 17994 | 4133 | 1.23% |
| 2026-04-21 | 23.15 | 23.12 | 0.04 | 0.17% | 22.75 | 23.25 | 20778 | 4784 | 1.41% |
| 2026-04-20 | 22.37 | 23.08 | 0.95 | 4.29% | 22.34 | 23.98 | 40024 | 9236 | 2.72% |
| 2026-04-17 | 22.40 | 22.13 | -0.27 | -1.21% | 21.98 | 22.40 | 18896 | 4181 | 1.29% |
| 2026-04-16 | 21.97 | 22.40 | 0.19 | 0.86% | 21.97 | 22.45 | 20631 | 4602 | 1.40% |
| 2026-04-15 | 22.55 | 22.21 | -0.20 | -0.89% | 22.18 | 22.69 | 19909 | 4456 | 1.36% |
| 2026-04-14 | 22.69 | 22.41 | -0.18 | -0.80% | 22.28 | 22.73 | 23003 | 5163 | 1.57% |
| 2026-04-13 | 22.97 | 22.59 | -0.41 | -1.78% | 22.36 | 22.97 | 29792 | 6729 | 2.03% |
| 2026-04-10 | 22.86 | 23.00 | 0.71 | 3.19% | 22.59 | 23.32 | 46449 | 10677 | 3.16% |
| 2026-04-09 | 21.84 | 22.29 | 0.24 | 1.09% | 21.73 | 22.36 | 26445 | 5866 | 1.80% |
| 2026-04-08 | 21.72 | 22.05 | 0.67 | 3.13% | 21.58 | 22.14 | 20763 | 4566 | 1.41% |
| 2026-04-07 | 21.33 | 21.38 | 0.30 | 1.42% | 20.88 | 21.62 | 19337 | 4126 | 1.32% |
| 2026-04-03 | 21.68 | 21.08 | -0.66 | -3.04% | 21.02 | 21.85 | 20194 | 4314 | 1.37% |
| 2026-04-02 | 22.00 | 21.74 | -0.19 | -0.87% | 21.60 | 22.18 | 26213 | 5726 | 1.78% |
| 2026-04-01 | 22.02 | 21.93 | 0.47 | 2.19% | 21.58 | 22.08 | 25332 | 5530 | 1.72% |
| 2026-03-31 | 21.21 | 21.46 | 0.33 | 1.56% | 21.15 | 22.33 | 38443 | 8375 | 2.62% |
| 2026-03-30 | 20.53 | 21.13 | 0.33 | 1.59% | 20.53 | 21.28 | 23315 | 4884 | 1.59% |
| 2026-03-27 | 20.21 | 20.80 | 0.58 | 2.87% | 19.88 | 20.94 | 22743 | 4683 | 1.55% |
| 2026-03-26 | 20.20 | 20.22 | 0.06 | 0.30% | 20.12 | 21.43 | 36362 | 7494 | 2.48% |
| 2026-03-25 | 19.74 | 20.16 | 0.43 | 2.18% | 19.74 | 20.25 | 26110 | 5227 | 1.78% |
| 2026-03-24 | 19.20 | 19.73 | 1.02 | 5.45% | 18.41 | 19.90 | 41433 | 7871 | 2.82% |
| 2026-03-23 | 19.76 | 18.71 | -2.05 | -9.87% | 18.68 | 20.50 | 60493 | 11840 | 4.12% |
| 2026-03-20 | 21.47 | 20.76 | -0.60 | -2.81% | 20.76 | 21.61 | 17929 | 3768 | 1.22% |
| 2026-03-19 | 21.92 | 21.36 | -0.78 | -3.52% | 21.23 | 22.01 | 12011 | 2588 | 0.82% |
| 2026-03-18 | 21.64 | 22.14 | 0.44 | 2.03% | 21.62 | 22.15 | 12076 | 2640 | 0.82% |
| 2026-03-17 | 22.25 | 21.70 | -0.38 | -1.72% | 21.68 | 22.31 | 14505 | 3191 | 0.99% |
| 2026-03-16 | 21.75 | 22.08 | 0.14 | 0.64% | 21.50 | 22.10 | 19554 | 4272 | 1.33% |