当前时间：2026-06-22 17:46:42 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 20.93 | 20.69 | -0.06 | -0.29% | 19.70 | 21.20 | 48373 | 9848 | 3.33% |
| 2026-06-18 | 20.63 | 20.75 | 0.07 | 0.34% | 20.37 | 20.95 | 29826 | 6169 | 2.05% |
| 2026-06-17 | 20.14 | 20.68 | 0.18 | 0.88% | 20.09 | 20.83 | 32566 | 6675 | 2.24% |
| 2026-06-16 | 19.97 | 20.50 | 0.49 | 2.45% | 19.80 | 20.54 | 35646 | 7204 | 2.45% |
| 2026-06-15 | 19.35 | 20.01 | 0.74 | 3.84% | 19.23 | 20.08 | 34259 | 6758 | 2.36% |
| 2026-06-12 | 19.90 | 19.27 | 0.00 | 0.00% | 19.20 | 20.29 | 35406 | 6955 | 2.44% |
| 2026-06-11 | 19.39 | 19.27 | -0.21 | -1.08% | 18.93 | 19.57 | 31289 | 6003 | 2.15% |
| 2026-06-10 | 19.90 | 19.48 | -0.71 | -3.52% | 19.18 | 20.37 | 36218 | 7109 | 2.49% |
| 2026-06-09 | 19.15 | 20.29 | 1.29 | 6.79% | 19.09 | 20.91 | 58903 | 11850 | 4.05% |
| 2026-06-08 | 19.38 | 19.00 | -0.98 | -4.90% | 18.71 | 19.79 | 43922 | 8454 | 3.02% |
| 2026-06-05 | 20.09 | 19.98 | -0.12 | -0.60% | 18.97 | 20.43 | 44754 | 8834 | 3.08% |
| 2026-06-04 | 20.37 | 20.10 | -0.47 | -2.28% | 19.85 | 20.62 | 44502 | 8998 | 3.06% |
| 2026-06-03 | 20.85 | 20.57 | -0.27 | -1.30% | 20.33 | 21.28 | 45483 | 9469 | 3.13% |
| 2026-06-02 | 21.45 | 20.84 | -0.68 | -3.16% | 20.50 | 21.60 | 48745 | 10221 | 3.35% |
| 2026-06-01 | 21.13 | 21.52 | -0.06 | -0.28% | 21.13 | 21.95 | 48230 | 10390 | 3.32% |
| 2026-05-29 | 24.15 | 21.58 | -2.50 | -10.38% | 21.35 | 24.15 | 98982 | 21993 | 6.81% |
| 2026-05-28 | 23.70 | 24.08 | 0.23 | 0.96% | 23.34 | 24.32 | 57509 | 13719 | 3.96% |
| 2026-05-27 | 24.46 | 23.85 | -0.52 | -2.13% | 23.68 | 24.70 | 52984 | 12809 | 3.65% |
| 2026-05-26 | 24.88 | 24.37 | -0.58 | -2.32% | 23.74 | 24.88 | 52088 | 12601 | 3.58% |
| 2026-05-25 | 24.31 | 24.95 | 0.65 | 2.67% | 24.08 | 25.00 | 63535 | 15736 | 4.37% |
| 2026-05-22 | 23.39 | 24.30 | 1.10 | 4.74% | 23.24 | 24.62 | 54631 | 13072 | 3.76% |
| 2026-05-21 | 24.90 | 23.20 | -1.56 | -6.30% | 23.06 | 25.19 | 69028 | 16672 | 4.75% |
| 2026-05-20 | 24.56 | 24.76 | 0.10 | 0.41% | 24.45 | 24.94 | 41177 | 10179 | 2.83% |
| 2026-05-19 | 24.29 | 24.66 | 0.34 | 1.40% | 23.98 | 24.68 | 41667 | 10138 | 2.87% |
| 2026-05-18 | 24.06 | 24.32 | 0.20 | 0.83% | 23.81 | 24.67 | 35073 | 8514 | 2.41% |
| 2026-05-15 | 24.23 | 24.12 | -0.17 | -0.70% | 23.85 | 24.80 | 46439 | 11281 | 3.20% |
| 2026-05-14 | 24.83 | 24.29 | -0.36 | -1.46% | 24.22 | 24.83 | 44545 | 10922 | 3.07% |
| 2026-05-13 | 23.92 | 24.65 | 0.55 | 2.28% | 23.78 | 24.91 | 51043 | 12491 | 3.51% |
| 2026-05-12 | 24.23 | 24.10 | -0.30 | -1.23% | 23.79 | 24.38 | 38616 | 9292 | 2.66% |
| 2026-05-11 | 24.40 | 24.40 | 0.40 | 1.67% | 24.13 | 24.55 | 49370 | 12017 | 3.40% |
| 2026-05-08 | 23.88 | 24.00 | 0.08 | 0.33% | 23.62 | 24.07 | 33296 | 7934 | 2.29% |
| 2026-05-07 | 23.49 | 23.92 | 0.55 | 2.35% | 23.29 | 24.20 | 44775 | 10647 | 3.08% |
| 2026-05-06 | 23.44 | 23.37 | 0.34 | 1.48% | 23.16 | 23.79 | 47304 | 11123 | 3.25% |
| 2026-04-30 | 22.48 | 23.03 | 0.55 | 2.45% | 22.48 | 23.18 | 41211 | 9446 | 2.84% |
| 2026-04-29 | 22.05 | 22.48 | 0.43 | 1.95% | 21.90 | 22.66 | 25783 | 5769 | 1.77% |
| 2026-04-28 | 22.55 | 22.05 | -0.58 | -2.56% | 21.94 | 22.74 | 29753 | 6636 | 2.05% |
| 2026-04-27 | 21.75 | 22.63 | 0.43 | 1.94% | 21.75 | 22.70 | 33925 | 7567 | 2.33% |
| 2026-04-24 | 21.90 | 22.20 | 0.25 | 1.14% | 21.85 | 22.44 | 32765 | 7265 | 2.25% |
| 2026-04-23 | 22.57 | 21.95 | -0.62 | -2.75% | 21.50 | 22.59 | 33387 | 7345 | 2.30% |
| 2026-04-22 | 22.22 | 22.57 | 0.29 | 1.30% | 22.08 | 22.60 | 23888 | 5357 | 1.64% |
| 2026-04-21 | 22.68 | 22.28 | -0.35 | -1.55% | 22.19 | 22.73 | 22046 | 4921 | 1.52% |
| 2026-04-20 | 22.55 | 22.63 | -0.02 | -0.09% | 22.48 | 22.77 | 20395 | 4617 | 1.40% |
| 2026-04-17 | 22.68 | 22.65 | 0.03 | 0.13% | 22.40 | 22.72 | 21649 | 4888 | 1.49% |
| 2026-04-16 | 22.24 | 22.62 | 0.37 | 1.66% | 22.16 | 22.75 | 29061 | 6559 | 2.00% |
| 2026-04-15 | 22.75 | 22.25 | -0.65 | -2.84% | 22.15 | 22.76 | 40327 | 9041 | 2.77% |
| 2026-04-14 | 23.07 | 22.90 | 0.09 | 0.39% | 22.69 | 23.08 | 24528 | 5613 | 1.69% |
| 2026-04-13 | 22.89 | 22.81 | -0.21 | -0.91% | 22.72 | 23.22 | 20581 | 4718 | 1.42% |
| 2026-04-10 | 22.97 | 23.02 | 0.37 | 1.63% | 22.82 | 23.33 | 28698 | 6616 | 1.97% |
| 2026-04-09 | 22.86 | 22.65 | -0.52 | -2.24% | 22.53 | 23.09 | 24383 | 5558 | 1.68% |
| 2026-04-08 | 22.99 | 23.17 | 0.91 | 4.09% | 22.65 | 23.19 | 32322 | 7420 | 2.22% |
| 2026-04-07 | 21.87 | 22.26 | 0.61 | 2.82% | 21.68 | 22.46 | 28204 | 6236 | 1.94% |
| 2026-04-03 | 21.18 | 21.65 | 0.47 | 2.22% | 21.16 | 22.58 | 49507 | 10856 | 3.41% |
| 2026-04-02 | 21.65 | 21.18 | -0.56 | -2.58% | 20.90 | 21.73 | 18929 | 4025 | 1.30% |
| 2026-04-01 | 21.60 | 21.74 | 0.55 | 2.60% | 21.43 | 21.87 | 16421 | 3552 | 1.13% |
| 2026-03-31 | 21.70 | 21.19 | -0.51 | -2.35% | 21.17 | 21.94 | 18818 | 4047 | 1.29% |
| 2026-03-30 | 21.58 | 21.70 | -0.09 | -0.41% | 21.20 | 21.72 | 18321 | 3940 | 1.26% |
| 2026-03-27 | 21.12 | 21.79 | 0.34 | 1.59% | 21.00 | 21.90 | 19622 | 4238 | 1.35% |
| 2026-03-26 | 22.25 | 21.45 | -0.78 | -3.51% | 21.33 | 22.25 | 26707 | 5807 | 1.84% |
| 2026-03-25 | 22.20 | 22.23 | 0.22 | 1.00% | 22.11 | 22.48 | 22218 | 4954 | 1.53% |
| 2026-03-24 | 21.59 | 22.01 | 0.85 | 4.02% | 21.15 | 22.05 | 33686 | 7266 | 2.32% |
| 2026-03-23 | 22.20 | 21.16 | -1.49 | -6.58% | 20.88 | 22.35 | 47022 | 10182 | 3.24% |
| 2026-03-20 | 23.29 | 22.65 | -0.65 | -2.79% | 22.60 | 23.49 | 35993 | 8304 | 2.48% |
| 2026-03-19 | 23.74 | 23.30 | -0.75 | -3.12% | 23.11 | 23.79 | 29906 | 6995 | 2.06% |
| 2026-03-18 | 23.35 | 24.05 | 0.95 | 4.11% | 23.16 | 24.14 | 33069 | 7824 | 2.28% |
| 2026-03-17 | 23.99 | 23.10 | -0.80 | -3.35% | 23.05 | 24.00 | 30634 | 7190 | 2.11% |
| 2026-03-16 | 23.44 | 23.90 | 0.46 | 1.96% | 23.10 | 23.95 | 29523 | 6952 | 2.03% |