当前时间：2026-06-22 14:32:39 星期一交易中
| 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 | 18.22 | 18.29 | 0.17 | 0.94% | 17.77 | 19.10 | 64595 | 11970 | 3.21% |
| 2026-06-17 | 18.44 | 18.12 | -0.43 | -2.32% | 17.94 | 18.51 | 32672 | 5930 | 1.62% |
| 2026-06-16 | 18.88 | 18.55 | 0.04 | 0.22% | 18.12 | 18.88 | 37789 | 6961 | 1.88% |
| 2026-06-15 | 18.99 | 18.51 | -0.32 | -1.70% | 18.35 | 19.12 | 31658 | 5894 | 1.57% |
| 2026-06-12 | 18.81 | 19.08 | 0.60 | 3.25% | 18.42 | 19.15 | 45601 | 8627 | 2.27% |
| 2026-06-11 | 18.60 | 18.48 | -0.42 | -2.22% | 18.31 | 18.91 | 22646 | 4192 | 1.13% |
| 2026-06-10 | 19.31 | 18.90 | -0.34 | -1.77% | 18.40 | 19.31 | 34346 | 6453 | 1.71% |
| 2026-06-09 | 19.12 | 19.24 | 0.64 | 3.44% | 18.55 | 19.76 | 52284 | 10090 | 2.60% |
| 2026-06-08 | 19.25 | 18.60 | -1.05 | -5.34% | 18.39 | 19.72 | 40326 | 7629 | 2.00% |
| 2026-06-05 | 19.77 | 19.65 | 0.00 | 0.00% | 19.37 | 20.10 | 29409 | 5794 | 1.46% |
| 2026-06-04 | 19.92 | 19.65 | -0.31 | -1.55% | 19.50 | 20.20 | 25838 | 5133 | 1.28% |
| 2026-06-03 | 20.38 | 19.96 | -0.22 | -1.09% | 19.70 | 20.38 | 28106 | 5601 | 1.40% |
| 2026-06-02 | 21.00 | 20.18 | -0.93 | -4.41% | 19.95 | 21.01 | 37952 | 7672 | 1.89% |
| 2026-06-01 | 21.42 | 21.11 | 0.08 | 0.38% | 20.94 | 21.87 | 34851 | 7418 | 1.73% |
| 2026-05-29 | 21.00 | 21.03 | 0.38 | 1.84% | 20.29 | 21.55 | 51336 | 10748 | 2.55% |
| 2026-05-28 | 21.32 | 20.65 | -0.67 | -3.14% | 20.50 | 21.53 | 42671 | 8864 | 2.12% |
| 2026-05-27 | 21.53 | 21.32 | -0.38 | -1.75% | 21.06 | 21.82 | 37079 | 7942 | 1.84% |
| 2026-05-26 | 21.85 | 21.70 | -0.38 | -1.72% | 21.38 | 22.20 | 39923 | 8682 | 1.98% |
| 2026-05-25 | 22.86 | 22.08 | -0.78 | -3.41% | 21.91 | 23.08 | 48363 | 10827 | 2.40% |
| 2026-05-22 | 24.11 | 22.86 | -1.13 | -4.71% | 22.72 | 24.47 | 52116 | 12056 | 2.59% |
| 2026-05-21 | 24.55 | 23.99 | -0.69 | -2.80% | 23.92 | 25.40 | 49143 | 12193 | 2.44% |
| 2026-05-20 | 25.36 | 24.68 | -1.11 | -4.30% | 23.78 | 25.70 | 97971 | 24065 | 4.87% |
| 2026-05-19 | 24.79 | 25.79 | 0.84 | 3.37% | 24.55 | 25.88 | 48932 | 12304 | 2.43% |
| 2026-05-18 | 24.70 | 24.95 | 0.23 | 0.93% | 24.10 | 25.10 | 34827 | 8534 | 1.73% |
| 2026-05-15 | 25.30 | 24.72 | -0.78 | -3.06% | 24.52 | 25.45 | 31330 | 7821 | 1.56% |
| 2026-05-14 | 25.98 | 25.50 | -0.48 | -1.85% | 25.21 | 26.48 | 37261 | 9535 | 1.85% |
| 2026-05-13 | 26.11 | 25.98 | -0.04 | -0.15% | 25.76 | 27.07 | 48938 | 12840 | 2.43% |
| 2026-05-12 | 26.30 | 26.02 | -0.48 | -1.81% | 25.75 | 26.65 | 51050 | 13332 | 2.54% |
| 2026-05-11 | 25.02 | 26.50 | 1.45 | 5.79% | 24.88 | 27.36 | 82498 | 21434 | 4.10% |
| 2026-05-08 | 25.54 | 25.05 | -0.49 | -1.92% | 24.98 | 25.54 | 42531 | 10687 | 2.11% |
| 2026-05-07 | 24.63 | 25.54 | 1.03 | 4.20% | 24.55 | 26.68 | 76508 | 19731 | 3.80% |
| 2026-05-06 | 25.01 | 24.51 | -0.56 | -2.23% | 24.20 | 25.11 | 57870 | 14186 | 2.88% |
| 2026-04-30 | 25.50 | 25.07 | -0.82 | -3.17% | 24.84 | 25.85 | 61850 | 15627 | 3.07% |
| 2026-04-29 | 26.00 | 25.89 | -2.75 | -9.60% | 24.07 | 26.40 | 99110 | 25263 | 4.92% |
| 2026-04-28 | 28.82 | 28.64 | -0.14 | -0.49% | 28.25 | 29.44 | 52096 | 14968 | 2.59% |
| 2026-04-27 | 28.84 | 28.78 | 0.11 | 0.38% | 27.63 | 28.93 | 59911 | 16923 | 2.98% |
| 2026-04-24 | 29.57 | 28.67 | -0.78 | -2.65% | 28.43 | 29.57 | 33642 | 9695 | 1.67% |
| 2026-04-23 | 30.79 | 29.45 | -1.28 | -4.17% | 29.11 | 30.79 | 50462 | 14959 | 2.51% |
| 2026-04-22 | 30.18 | 30.73 | 0.67 | 2.23% | 29.08 | 30.88 | 63713 | 19110 | 3.17% |
| 2026-04-21 | 31.03 | 30.06 | -1.07 | -3.44% | 29.73 | 31.21 | 45633 | 13777 | 2.27% |
| 2026-04-20 | 31.46 | 31.13 | -0.53 | -1.67% | 30.96 | 31.89 | 39013 | 12182 | 1.94% |
| 2026-04-17 | 32.14 | 31.66 | -0.77 | -2.37% | 31.33 | 32.26 | 43731 | 13854 | 2.17% |
| 2026-04-16 | 32.18 | 32.43 | -0.04 | -0.12% | 31.61 | 32.64 | 54712 | 17592 | 2.72% |
| 2026-04-15 | 32.36 | 32.47 | 0.77 | 2.43% | 30.94 | 32.80 | 81987 | 26228 | 4.07% |
| 2026-04-14 | 30.99 | 31.70 | 0.74 | 2.39% | 30.40 | 31.87 | 63973 | 19954 | 3.18% |
| 2026-04-13 | 30.70 | 30.96 | 0.36 | 1.18% | 29.98 | 31.79 | 52456 | 16315 | 2.61% |
| 2026-04-10 | 30.88 | 30.60 | -0.24 | -0.78% | 30.27 | 31.67 | 59505 | 18409 | 2.96% |
| 2026-04-09 | 31.32 | 30.84 | -0.49 | -1.56% | 30.77 | 32.23 | 56031 | 17554 | 2.78% |
| 2026-04-08 | 31.90 | 31.33 | 0.36 | 1.16% | 30.70 | 31.99 | 68462 | 21353 | 3.40% |
| 2026-04-07 | 31.70 | 30.97 | -0.93 | -2.92% | 30.37 | 31.95 | 74912 | 23311 | 3.72% |
| 2026-04-03 | 31.58 | 31.90 | -0.82 | -2.51% | 31.17 | 32.48 | 96038 | 30493 | 4.77% |
| 2026-04-02 | 30.90 | 32.72 | 1.34 | 4.27% | 30.90 | 33.72 | 144782 | 46639 | 7.19% |
| 2026-04-01 | 29.60 | 31.38 | 1.78 | 6.01% | 29.08 | 31.44 | 118314 | 36134 | 5.88% |
| 2026-03-31 | 30.13 | 29.60 | 0.06 | 0.20% | 29.39 | 31.33 | 99796 | 30316 | 4.96% |
| 2026-03-30 | 27.09 | 29.54 | 2.37 | 8.72% | 27.09 | 30.85 | 119256 | 34825 | 5.93% |
| 2026-03-27 | 25.20 | 27.17 | 1.89 | 7.48% | 25.02 | 27.39 | 55294 | 14727 | 2.75% |
| 2026-03-26 | 26.01 | 25.28 | -0.58 | -2.24% | 25.20 | 26.27 | 23058 | 5906 | 1.15% |
| 2026-03-25 | 26.15 | 25.86 | 0.00 | 0.00% | 25.68 | 26.26 | 25544 | 6635 | 1.27% |
| 2026-03-24 | 25.42 | 25.86 | 1.16 | 4.70% | 25.00 | 25.97 | 36734 | 9359 | 1.83% |
| 2026-03-23 | 25.82 | 24.70 | -1.54 | -5.87% | 24.56 | 26.05 | 44885 | 11375 | 2.23% |
| 2026-03-20 | 26.96 | 26.24 | -0.64 | -2.38% | 26.20 | 27.20 | 41692 | 11109 | 2.07% |
| 2026-03-19 | 28.98 | 26.88 | -2.86 | -9.62% | 26.60 | 28.98 | 95413 | 26221 | 4.74% |
| 2026-03-18 | 29.58 | 29.74 | 0.30 | 1.02% | 29.23 | 29.80 | 15291 | 4512 | 0.76% |
| 2026-03-17 | 29.96 | 29.44 | -0.44 | -1.47% | 29.40 | 30.38 | 21114 | 6298 | 1.05% |
| 2026-03-16 | 29.21 | 29.88 | 0.39 | 1.32% | 29.21 | 30.07 | 14776 | 4393 | 0.73% |