当前时间：2026-06-22 16:08:07 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 | 19.25 | 19.30 | 0.17 | 0.89% | 18.70 | 19.64 | 12105 | 2330 | 1.54% |
| 2026-06-17 | 19.30 | 19.13 | -0.48 | -2.45% | 19.03 | 19.65 | 13419 | 2574 | 1.70% |
| 2026-06-16 | 19.75 | 19.61 | -0.11 | -0.56% | 19.14 | 19.84 | 10592 | 2050 | 1.35% |
| 2026-06-15 | 20.11 | 19.72 | -0.26 | -1.30% | 19.55 | 20.28 | 15445 | 3059 | 1.96% |
| 2026-06-12 | 19.29 | 19.98 | 0.70 | 3.63% | 19.24 | 20.08 | 19395 | 3835 | 2.46% |
| 2026-06-11 | 19.72 | 19.28 | -0.44 | -2.23% | 18.80 | 19.72 | 9666 | 1848 | 1.23% |
| 2026-06-10 | 19.71 | 19.72 | -0.16 | -0.80% | 19.12 | 19.95 | 12174 | 2379 | 1.55% |
| 2026-06-09 | 19.86 | 19.88 | 0.07 | 0.35% | 19.40 | 20.15 | 12692 | 2505 | 1.61% |
| 2026-06-08 | 20.24 | 19.81 | -0.79 | -3.83% | 19.49 | 20.71 | 13218 | 2660 | 1.68% |
| 2026-06-05 | 20.10 | 20.60 | 0.51 | 2.54% | 19.81 | 20.96 | 17210 | 3516 | 2.19% |
| 2026-06-04 | 20.42 | 20.09 | -0.45 | -2.19% | 19.81 | 20.56 | 15242 | 3073 | 1.94% |
| 2026-06-03 | 20.93 | 20.54 | -0.62 | -2.93% | 20.45 | 21.30 | 15504 | 3217 | 1.97% |
| 2026-06-02 | 21.95 | 21.26 | -0.72 | -3.28% | 21.05 | 22.15 | 12463 | 2657 | 1.58% |
| 2026-06-01 | 21.06 | 21.98 | 0.50 | 2.33% | 20.99 | 22.35 | 17138 | 3754 | 2.18% |
| 2026-05-29 | 22.37 | 21.48 | -0.60 | -2.72% | 21.40 | 22.80 | 15226 | 3330 | 1.93% |
| 2026-05-28 | 22.18 | 22.08 | -0.10 | -0.45% | 21.66 | 22.49 | 14217 | 3142 | 1.81% |
| 2026-05-27 | 22.73 | 22.18 | -0.98 | -4.23% | 21.86 | 23.43 | 18546 | 4132 | 2.36% |
| 2026-05-26 | 23.63 | 23.16 | -0.56 | -2.36% | 22.69 | 23.71 | 14187 | 3268 | 1.80% |
| 2026-05-25 | 24.56 | 23.72 | -0.72 | -2.95% | 23.38 | 25.04 | 16511 | 3951 | 2.10% |
| 2026-05-22 | 23.86 | 24.44 | 0.66 | 2.78% | 23.51 | 24.64 | 10888 | 2622 | 1.38% |
| 2026-05-21 | 24.55 | 23.78 | -0.81 | -3.29% | 23.74 | 25.09 | 17659 | 4327 | 2.24% |
| 2026-05-20 | 24.71 | 24.59 | -0.24 | -0.97% | 24.30 | 24.98 | 10923 | 2682 | 1.39% |
| 2026-05-19 | 25.03 | 24.83 | -0.18 | -0.72% | 24.36 | 25.46 | 18229 | 4514 | 2.32% |
| 2026-05-18 | 24.28 | 25.01 | 0.61 | 2.50% | 24.04 | 25.30 | 18827 | 4636 | 2.39% |
| 2026-05-15 | 24.22 | 24.40 | 0.02 | 0.08% | 24.20 | 25.36 | 17715 | 4395 | 2.25% |
| 2026-05-14 | 24.72 | 24.38 | -0.37 | -1.49% | 24.38 | 25.00 | 10486 | 2579 | 1.33% |
| 2026-05-13 | 24.61 | 24.75 | -0.12 | -0.48% | 24.61 | 25.15 | 11843 | 2934 | 1.50% |
| 2026-05-12 | 25.38 | 24.87 | -0.60 | -2.36% | 24.86 | 25.68 | 13709 | 3442 | 1.74% |
| 2026-05-11 | 25.30 | 25.47 | 0.18 | 0.71% | 24.86 | 25.61 | 17811 | 4486 | 2.26% |
| 2026-05-08 | 25.02 | 25.29 | 0.34 | 1.36% | 24.91 | 25.45 | 13686 | 3458 | 1.74% |
| 2026-05-07 | 24.42 | 24.95 | 0.40 | 1.63% | 24.42 | 25.16 | 18172 | 4535 | 2.31% |
| 2026-05-06 | 24.86 | 24.55 | -0.05 | -0.20% | 24.30 | 25.09 | 18567 | 4599 | 2.36% |
| 2026-04-30 | 24.27 | 24.60 | 0.25 | 1.03% | 24.04 | 24.67 | 16356 | 4004 | 2.08% |
| 2026-04-29 | 23.64 | 24.35 | 0.95 | 4.06% | 23.36 | 24.74 | 22591 | 5501 | 2.87% |
| 2026-04-28 | 24.09 | 23.40 | -0.57 | -2.38% | 23.18 | 24.09 | 13387 | 3156 | 1.70% |
| 2026-04-27 | 23.49 | 23.97 | 0.76 | 3.27% | 22.82 | 24.00 | 13219 | 3115 | 1.68% |
| 2026-04-24 | 22.75 | 23.21 | 0.33 | 1.44% | 22.22 | 23.39 | 11002 | 2516 | 1.40% |
| 2026-04-23 | 23.33 | 22.88 | -0.45 | -1.93% | 22.74 | 23.33 | 11264 | 2590 | 1.43% |
| 2026-04-22 | 23.53 | 23.33 | -0.08 | -0.34% | 23.00 | 23.55 | 10243 | 2375 | 1.30% |
| 2026-04-21 | 23.73 | 23.41 | -0.32 | -1.35% | 23.30 | 23.80 | 9856 | 2306 | 1.25% |
| 2026-04-20 | 23.51 | 23.73 | 0.13 | 0.55% | 23.31 | 23.90 | 9836 | 2324 | 1.25% |
| 2026-04-17 | 23.60 | 23.60 | -0.19 | -0.80% | 23.41 | 23.83 | 10889 | 2563 | 1.38% |
| 2026-04-16 | 23.65 | 23.79 | 0.28 | 1.19% | 23.17 | 23.88 | 11773 | 2775 | 1.50% |
| 2026-04-15 | 23.55 | 23.51 | 0.02 | 0.09% | 23.31 | 23.94 | 10762 | 2542 | 1.37% |
| 2026-04-14 | 23.55 | 23.49 | 0.24 | 1.03% | 23.08 | 23.66 | 11558 | 2700 | 1.47% |
| 2026-04-13 | 23.83 | 23.25 | -0.53 | -2.23% | 23.13 | 23.83 | 15323 | 3573 | 1.95% |
| 2026-04-10 | 23.75 | 23.78 | 0.19 | 0.81% | 23.65 | 24.19 | 9356 | 2236 | 1.19% |
| 2026-04-09 | 24.45 | 23.59 | -0.74 | -3.04% | 23.56 | 24.45 | 12562 | 2989 | 1.60% |
| 2026-04-08 | 23.69 | 24.33 | 1.14 | 4.92% | 23.67 | 24.49 | 17068 | 4119 | 2.17% |
| 2026-04-07 | 23.00 | 23.19 | 0.44 | 1.93% | 22.51 | 23.58 | 14170 | 3285 | 1.80% |
| 2026-04-03 | 23.66 | 22.75 | -1.14 | -4.77% | 22.71 | 24.03 | 16918 | 3891 | 2.15% |
| 2026-04-02 | 24.55 | 23.89 | -0.81 | -3.28% | 23.73 | 24.80 | 15223 | 3662 | 1.93% |
| 2026-04-01 | 24.25 | 24.70 | 1.17 | 4.97% | 23.81 | 24.79 | 20193 | 4928 | 2.57% |
| 2026-03-31 | 23.97 | 23.53 | -0.31 | -1.30% | 23.51 | 25.23 | 15085 | 3644 | 1.92% |
| 2026-03-30 | 23.24 | 23.84 | 0.27 | 1.15% | 23.24 | 23.96 | 12768 | 3026 | 1.62% |
| 2026-03-27 | 22.40 | 23.57 | 0.88 | 3.88% | 22.33 | 23.75 | 17170 | 3981 | 2.18% |
| 2026-03-26 | 23.48 | 22.69 | -0.80 | -3.41% | 22.54 | 23.59 | 12237 | 2811 | 1.55% |
| 2026-03-25 | 23.23 | 23.49 | 0.54 | 2.35% | 23.05 | 23.73 | 12376 | 2895 | 1.57% |
| 2026-03-24 | 22.29 | 22.95 | 1.21 | 5.57% | 22.03 | 22.95 | 17421 | 3922 | 2.21% |
| 2026-03-23 | 23.29 | 21.74 | -2.00 | -8.42% | 21.61 | 23.37 | 23651 | 5331 | 3.01% |
| 2026-03-20 | 24.62 | 23.74 | -0.88 | -3.57% | 23.58 | 24.93 | 17545 | 4214 | 2.23% |
| 2026-03-19 | 25.12 | 24.62 | -0.77 | -3.03% | 24.53 | 25.28 | 9334 | 2319 | 1.19% |
| 2026-03-18 | 24.90 | 25.39 | 0.43 | 1.72% | 24.72 | 25.50 | 14535 | 3647 | 1.85% |
| 2026-03-17 | 25.54 | 24.96 | -0.58 | -2.27% | 24.96 | 25.72 | 11538 | 2921 | 1.47% |
| 2026-03-16 | 25.51 | 25.54 | -0.16 | -0.62% | 25.26 | 25.75 | 11405 | 2905 | 1.45% |