当前时间：2026-06-20 04:11:43 星期六休市中
| 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 | 19.55 | 19.24 | -0.34 | -1.74% | 19.00 | 19.59 | 11649 | 2249 | 0.58% |
| 2026-06-17 | 19.35 | 19.58 | 0.08 | 0.41% | 18.86 | 19.58 | 14462 | 2764 | 0.72% |
| 2026-06-16 | 19.60 | 19.50 | 0.02 | 0.10% | 19.21 | 19.60 | 8886 | 1723 | 0.44% |
| 2026-06-15 | 19.48 | 19.48 | 0.12 | 0.62% | 19.40 | 19.80 | 10268 | 2009 | 0.51% |
| 2026-06-12 | 19.37 | 19.36 | 0.08 | 0.41% | 19.20 | 19.57 | 12332 | 2387 | 0.61% |
| 2026-06-11 | 19.70 | 19.28 | -0.28 | -1.43% | 19.05 | 19.70 | 11802 | 2273 | 0.59% |
| 2026-06-10 | 19.81 | 19.56 | -0.13 | -0.66% | 19.24 | 19.90 | 11579 | 2255 | 0.57% |
| 2026-06-09 | 19.77 | 19.69 | -0.03 | -0.15% | 19.43 | 19.86 | 9141 | 1798 | 0.45% |
| 2026-06-08 | 19.73 | 19.72 | -0.54 | -2.67% | 19.42 | 20.20 | 12373 | 2445 | 0.61% |
| 2026-06-05 | 20.27 | 20.26 | 0.30 | 1.50% | 19.84 | 20.38 | 12487 | 2510 | 0.62% |
| 2026-06-04 | 20.55 | 19.96 | -0.60 | -2.92% | 19.89 | 20.55 | 16891 | 3388 | 0.84% |
| 2026-06-03 | 20.94 | 20.56 | -0.39 | -1.86% | 20.45 | 20.96 | 14760 | 3045 | 0.73% |
| 2026-06-02 | 21.60 | 20.95 | -0.79 | -3.63% | 20.95 | 21.72 | 16712 | 3539 | 0.83% |
| 2026-06-01 | 21.30 | 21.74 | 0.34 | 1.59% | 21.21 | 21.77 | 11068 | 2389 | 0.55% |
| 2026-05-29 | 21.50 | 21.40 | 0.19 | 0.90% | 21.15 | 21.50 | 11609 | 2471 | 0.58% |
| 2026-05-28 | 21.48 | 21.21 | -0.23 | -1.07% | 21.17 | 21.58 | 11177 | 2387 | 0.55% |
| 2026-05-27 | 21.63 | 21.44 | -0.18 | -0.83% | 21.22 | 21.70 | 14757 | 3161 | 0.73% |
| 2026-05-26 | 21.87 | 21.62 | -0.28 | -1.28% | 21.31 | 21.87 | 19732 | 4249 | 0.98% |
| 2026-05-25 | 22.15 | 21.90 | -0.08 | -0.36% | 21.74 | 22.23 | 18484 | 4046 | 0.92% |
| 2026-05-22 | 21.80 | 21.98 | 0.18 | 0.83% | 21.71 | 22.30 | 13579 | 2983 | 0.67% |
| 2026-05-21 | 22.39 | 21.80 | -0.58 | -2.59% | 21.79 | 22.59 | 20879 | 4624 | 1.04% |
| 2026-05-20 | 22.90 | 22.38 | -0.58 | -2.53% | 22.26 | 22.90 | 27891 | 6278 | 1.38% |
| 2026-05-19 | 22.80 | 22.96 | 0.16 | 0.70% | 22.60 | 23.15 | 19581 | 4480 | 0.97% |
| 2026-05-18 | 22.70 | 22.80 | -0.09 | -0.39% | 22.69 | 23.55 | 19906 | 4571 | 0.99% |
| 2026-05-15 | 23.07 | 22.89 | -0.25 | -1.08% | 22.69 | 23.23 | 23943 | 5493 | 1.19% |
| 2026-05-14 | 23.82 | 23.14 | -0.77 | -3.22% | 23.11 | 24.02 | 33199 | 7797 | 1.65% |
| 2026-05-13 | 24.52 | 23.91 | -0.60 | -2.45% | 23.82 | 24.75 | 41923 | 10039 | 2.08% |
| 2026-05-12 | 25.31 | 24.51 | -1.86 | -7.05% | 24.50 | 25.66 | 78357 | 19599 | 3.89% |
| 2026-05-11 | 25.35 | 26.37 | 1.12 | 4.44% | 24.32 | 26.88 | 115284 | 29611 | 5.72% |
| 2026-05-08 | 24.13 | 25.25 | 1.12 | 4.64% | 23.90 | 25.99 | 89233 | 22454 | 4.43% |
| 2026-05-07 | 23.13 | 24.13 | 1.33 | 5.83% | 22.82 | 24.56 | 50986 | 12119 | 2.53% |
| 2026-05-06 | 22.43 | 22.80 | 0.47 | 2.10% | 22.38 | 23.87 | 40527 | 9399 | 2.01% |
| 2026-04-30 | 22.15 | 22.33 | 0.15 | 0.68% | 22.13 | 22.35 | 8443 | 1881 | 0.42% |
| 2026-04-29 | 22.00 | 22.18 | 0.28 | 1.28% | 21.85 | 22.33 | 12812 | 2845 | 0.64% |
| 2026-04-28 | 21.95 | 21.90 | -0.01 | -0.05% | 21.85 | 22.18 | 10449 | 2296 | 0.52% |
| 2026-04-27 | 21.98 | 21.91 | -0.10 | -0.45% | 21.52 | 21.99 | 14304 | 3106 | 0.71% |
| 2026-04-24 | 22.09 | 22.01 | -0.10 | -0.45% | 21.82 | 22.15 | 10126 | 2225 | 0.50% |
| 2026-04-23 | 22.45 | 22.11 | -0.30 | -1.34% | 22.08 | 22.45 | 9042 | 2006 | 0.45% |
| 2026-04-22 | 22.30 | 22.41 | 0.07 | 0.31% | 22.13 | 22.49 | 11490 | 2560 | 0.57% |
| 2026-04-21 | 22.66 | 22.34 | -0.29 | -1.28% | 22.26 | 22.68 | 10912 | 2446 | 0.54% |
| 2026-04-20 | 22.62 | 22.63 | 0.00 | 0.00% | 22.49 | 22.78 | 8472 | 1917 | 0.42% |
| 2026-04-17 | 22.90 | 22.63 | -0.27 | -1.18% | 22.50 | 22.90 | 10782 | 2438 | 0.53% |
| 2026-04-16 | 23.05 | 22.90 | -0.06 | -0.26% | 22.76 | 23.05 | 10535 | 2406 | 0.52% |
| 2026-04-15 | 23.15 | 22.96 | 0.02 | 0.09% | 22.86 | 23.15 | 11102 | 2555 | 0.55% |
| 2026-04-14 | 22.94 | 22.94 | 0.14 | 0.61% | 22.65 | 22.96 | 9243 | 2108 | 0.46% |
| 2026-04-13 | 23.05 | 22.80 | -0.19 | -0.83% | 22.68 | 23.05 | 10908 | 2486 | 0.54% |
| 2026-04-10 | 22.74 | 22.99 | 0.37 | 1.64% | 22.64 | 23.18 | 14370 | 3296 | 0.71% |
| 2026-04-09 | 23.28 | 22.62 | -0.64 | -2.75% | 22.56 | 23.28 | 15444 | 3529 | 0.77% |
| 2026-04-08 | 23.05 | 23.26 | 0.33 | 1.44% | 23.03 | 23.28 | 12905 | 2988 | 0.64% |
| 2026-04-07 | 22.31 | 22.93 | 0.53 | 2.37% | 22.29 | 23.04 | 10888 | 2480 | 0.54% |
| 2026-04-03 | 23.10 | 22.40 | -1.08 | -4.60% | 22.40 | 23.37 | 17799 | 4037 | 0.88% |
| 2026-04-02 | 23.36 | 23.48 | 0.11 | 0.47% | 23.25 | 23.69 | 17735 | 4170 | 0.88% |
| 2026-04-01 | 22.93 | 23.37 | 0.57 | 2.50% | 22.84 | 23.43 | 17380 | 4033 | 0.86% |
| 2026-03-31 | 22.81 | 22.80 | 0.00 | 0.00% | 22.72 | 23.12 | 10833 | 2482 | 0.54% |
| 2026-03-30 | 22.76 | 22.80 | 0.04 | 0.18% | 22.48 | 22.92 | 9624 | 2188 | 0.48% |
| 2026-03-27 | 22.22 | 22.76 | 0.34 | 1.52% | 22.19 | 22.85 | 9363 | 2119 | 0.46% |
| 2026-03-26 | 22.87 | 22.42 | -0.43 | -1.88% | 22.36 | 23.27 | 11092 | 2533 | 0.55% |
| 2026-03-25 | 22.73 | 22.85 | 0.22 | 0.97% | 22.64 | 22.87 | 11516 | 2619 | 0.57% |
| 2026-03-24 | 22.66 | 22.63 | 0.26 | 1.16% | 22.12 | 22.70 | 11958 | 2678 | 0.59% |
| 2026-03-23 | 22.08 | 22.37 | -0.03 | -0.13% | 21.70 | 22.66 | 29534 | 6551 | 1.46% |
| 2026-03-20 | 22.80 | 22.40 | -0.57 | -2.48% | 22.40 | 23.06 | 19908 | 4514 | 0.99% |
| 2026-03-19 | 23.23 | 22.97 | -0.35 | -1.50% | 22.84 | 23.44 | 18073 | 4161 | 0.90% |
| 2026-03-18 | 23.23 | 23.32 | 0.19 | 0.82% | 22.91 | 23.33 | 14844 | 3440 | 0.74% |
| 2026-03-17 | 23.34 | 23.13 | -0.17 | -0.73% | 23.10 | 23.55 | 11676 | 2725 | 0.58% |
| 2026-03-16 | 23.17 | 23.30 | 0.12 | 0.52% | 23.06 | 23.33 | 13412 | 3108 | 0.67% |
| 2026-03-13 | 23.35 | 23.18 | -0.17 | -0.73% | 23.18 | 23.55 | 12248 | 2863 | 0.61% |
| 2026-03-12 | 23.45 | 23.35 | -0.13 | -0.55% | 23.28 | 23.52 | 8831 | 2063 | 0.44% |