当前时间：2026-06-22 16:58:17 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 | 20.85 | 20.75 | -0.23 | -1.10% | 20.22 | 21.14 | 69620 | 14345 | 4.31% |
| 2026-06-18 | 21.40 | 20.98 | -0.67 | -3.09% | 20.92 | 21.78 | 107144 | 22698 | 6.63% |
| 2026-06-17 | 22.88 | 21.65 | 0.14 | 0.65% | 21.51 | 23.66 | 165109 | 36771 | 10.22% |
| 2026-06-16 | 21.08 | 21.51 | 0.35 | 1.65% | 20.90 | 21.80 | 53096 | 11406 | 3.29% |
| 2026-06-15 | 20.56 | 21.16 | 0.68 | 3.32% | 20.56 | 21.68 | 62852 | 13296 | 3.89% |
| 2026-06-12 | 21.03 | 20.48 | -0.37 | -1.77% | 20.38 | 21.34 | 57759 | 11967 | 3.57% |
| 2026-06-11 | 20.73 | 20.85 | -0.07 | -0.33% | 20.48 | 21.15 | 48890 | 10206 | 3.02% |
| 2026-06-10 | 21.30 | 20.92 | -0.76 | -3.51% | 20.59 | 21.85 | 62634 | 13154 | 3.88% |
| 2026-06-09 | 20.60 | 21.68 | 1.12 | 5.45% | 20.33 | 21.75 | 65969 | 13886 | 4.08% |
| 2026-06-08 | 20.36 | 20.56 | -0.80 | -3.75% | 20.15 | 21.37 | 55170 | 11419 | 3.41% |
| 2026-06-05 | 20.95 | 21.36 | 0.44 | 2.10% | 20.01 | 21.96 | 62866 | 13231 | 3.89% |
| 2026-06-04 | 21.32 | 20.92 | -0.32 | -1.51% | 20.66 | 21.34 | 39747 | 8305 | 2.46% |
| 2026-06-03 | 21.43 | 21.24 | 0.04 | 0.19% | 20.95 | 21.63 | 47123 | 10038 | 2.92% |
| 2026-06-02 | 21.75 | 21.20 | -0.55 | -2.53% | 20.52 | 21.80 | 59625 | 12502 | 3.69% |
| 2026-06-01 | 21.55 | 21.75 | 0.18 | 0.83% | 21.43 | 22.26 | 49334 | 10826 | 3.05% |
| 2026-05-29 | 23.99 | 21.57 | -2.08 | -8.79% | 21.30 | 23.99 | 104806 | 23204 | 6.48% |
| 2026-05-28 | 23.47 | 23.65 | 0.18 | 0.77% | 22.90 | 23.84 | 54845 | 12813 | 3.39% |
| 2026-05-27 | 24.00 | 23.47 | -0.42 | -1.76% | 23.31 | 24.50 | 60275 | 14372 | 3.73% |
| 2026-05-26 | 24.10 | 23.89 | -0.38 | -1.57% | 23.66 | 24.64 | 63746 | 15366 | 3.94% |
| 2026-05-25 | 24.44 | 24.27 | -0.15 | -0.61% | 23.72 | 24.62 | 65128 | 15729 | 4.03% |
| 2026-05-22 | 23.13 | 24.42 | 1.37 | 5.94% | 23.10 | 24.70 | 78228 | 18786 | 4.84% |
| 2026-05-21 | 24.35 | 23.05 | -1.30 | -5.34% | 22.97 | 24.65 | 72335 | 17246 | 4.48% |
| 2026-05-20 | 24.84 | 24.35 | -0.30 | -1.22% | 24.00 | 24.84 | 39090 | 9530 | 2.42% |
| 2026-05-19 | 24.38 | 24.65 | 0.51 | 2.11% | 24.00 | 24.95 | 62681 | 15396 | 3.88% |
| 2026-05-18 | 24.40 | 24.14 | -0.37 | -1.51% | 23.98 | 24.47 | 50866 | 12286 | 3.15% |
| 2026-05-15 | 24.90 | 24.51 | -0.49 | -1.96% | 24.35 | 24.99 | 80458 | 19806 | 4.98% |
| 2026-05-14 | 24.94 | 25.00 | 0.05 | 0.20% | 24.82 | 25.39 | 70977 | 17805 | 4.39% |
| 2026-05-13 | 24.64 | 24.95 | 0.22 | 0.89% | 24.54 | 25.17 | 61067 | 15193 | 3.78% |
| 2026-05-12 | 24.85 | 24.73 | -0.22 | -0.88% | 24.50 | 25.19 | 62128 | 15408 | 3.84% |
| 2026-05-11 | 24.64 | 24.95 | 0.18 | 0.73% | 24.33 | 25.10 | 81825 | 20191 | 5.06% |
| 2026-05-08 | 23.83 | 24.77 | 1.01 | 4.25% | 23.70 | 24.92 | 90913 | 22031 | 5.62% |
| 2026-05-07 | 23.58 | 23.76 | 0.07 | 0.30% | 23.54 | 24.05 | 61114 | 14559 | 3.78% |
| 2026-05-06 | 23.58 | 23.69 | 0.27 | 1.15% | 23.40 | 23.80 | 78033 | 18445 | 4.83% |
| 2026-04-30 | 22.95 | 23.42 | 1.04 | 4.65% | 22.89 | 23.68 | 94675 | 22026 | 5.86% |
| 2026-04-29 | 21.61 | 22.38 | 0.57 | 2.61% | 21.61 | 22.44 | 38874 | 8651 | 2.41% |
| 2026-04-28 | 22.14 | 21.81 | -0.40 | -1.80% | 21.77 | 22.29 | 34453 | 7574 | 2.13% |
| 2026-04-27 | 22.29 | 22.21 | -0.04 | -0.18% | 21.98 | 22.45 | 28909 | 6418 | 1.79% |
| 2026-04-24 | 22.02 | 22.25 | 0.09 | 0.41% | 22.01 | 22.42 | 30690 | 6812 | 1.90% |
| 2026-04-23 | 22.73 | 22.16 | -0.69 | -3.02% | 22.12 | 22.81 | 44152 | 9844 | 2.73% |
| 2026-04-22 | 22.48 | 22.85 | 0.27 | 1.20% | 22.45 | 22.98 | 38550 | 8781 | 2.39% |
| 2026-04-21 | 22.72 | 22.58 | -0.30 | -1.31% | 22.31 | 22.87 | 42847 | 9643 | 2.65% |
| 2026-04-20 | 23.00 | 22.88 | -0.18 | -0.78% | 22.46 | 23.00 | 58621 | 13347 | 3.63% |
| 2026-04-17 | 22.22 | 23.06 | 0.83 | 3.73% | 22.10 | 23.33 | 85206 | 19410 | 5.27% |
| 2026-04-16 | 21.85 | 22.23 | 0.37 | 1.69% | 21.67 | 22.46 | 57157 | 12670 | 3.54% |
| 2026-04-15 | 22.50 | 21.86 | -0.57 | -2.54% | 21.74 | 22.70 | 69503 | 15301 | 4.30% |
| 2026-04-14 | 21.66 | 22.43 | 0.88 | 4.08% | 21.66 | 22.72 | 110582 | 24678 | 6.84% |
| 2026-04-13 | 21.34 | 21.55 | -0.04 | -0.19% | 21.34 | 21.66 | 28295 | 6083 | 1.75% |
| 2026-04-10 | 21.46 | 21.59 | 0.40 | 1.89% | 21.28 | 21.80 | 39511 | 8547 | 2.44% |
| 2026-04-09 | 21.39 | 21.19 | -0.30 | -1.40% | 21.09 | 21.39 | 26899 | 5708 | 1.66% |
| 2026-04-08 | 21.03 | 21.49 | 0.84 | 4.07% | 21.03 | 21.52 | 36672 | 7813 | 2.27% |
| 2026-04-07 | 20.37 | 20.65 | 0.30 | 1.47% | 20.21 | 20.76 | 29490 | 6060 | 1.82% |
| 2026-04-03 | 20.92 | 20.35 | -0.59 | -2.82% | 20.22 | 21.06 | 36707 | 7523 | 2.27% |
| 2026-04-02 | 21.62 | 20.94 | -0.81 | -3.72% | 20.76 | 21.77 | 42912 | 9095 | 2.65% |
| 2026-04-01 | 21.42 | 21.75 | 0.61 | 2.89% | 21.29 | 21.85 | 47647 | 10317 | 2.95% |
| 2026-03-31 | 21.70 | 21.14 | -0.47 | -2.17% | 21.11 | 21.85 | 33621 | 7225 | 2.08% |
| 2026-03-30 | 21.13 | 21.61 | 0.25 | 1.17% | 21.10 | 21.64 | 33520 | 7178 | 2.07% |
| 2026-03-27 | 20.96 | 21.36 | 0.19 | 0.90% | 20.87 | 21.47 | 33072 | 7014 | 2.05% |
| 2026-03-26 | 21.51 | 21.17 | -0.33 | -1.53% | 21.04 | 21.67 | 35424 | 7561 | 2.19% |
| 2026-03-25 | 21.40 | 21.50 | 0.30 | 1.42% | 21.22 | 21.86 | 41407 | 8928 | 2.56% |
| 2026-03-24 | 21.06 | 21.20 | 0.49 | 2.37% | 20.34 | 21.31 | 54172 | 11288 | 3.35% |
| 2026-03-23 | 21.00 | 20.71 | -0.75 | -3.49% | 20.51 | 21.73 | 63580 | 13419 | 3.93% |
| 2026-03-20 | 21.66 | 21.46 | -0.20 | -0.92% | 21.32 | 22.35 | 58127 | 12663 | 3.60% |
| 2026-03-19 | 22.00 | 21.66 | -0.60 | -2.70% | 21.51 | 22.10 | 43917 | 9562 | 2.72% |
| 2026-03-18 | 22.04 | 22.26 | 0.20 | 0.91% | 21.90 | 22.31 | 39743 | 8777 | 2.46% |
| 2026-03-17 | 22.45 | 22.06 | -0.27 | -1.21% | 22.02 | 22.88 | 48070 | 10814 | 2.97% |
| 2026-03-16 | 22.34 | 22.33 | -0.12 | -0.53% | 22.09 | 22.58 | 38907 | 8668 | 2.41% |