当前时间：2026-06-22 18:03:00 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 | 21.140 | 22.020 | 0.660 | 3.09% | 20.720 | 22.100 | 21337 | 4555 | 2.14% |
| 2026-06-18 | 22.200 | 21.360 | -0.520 | -2.38% | 21.360 | 22.550 | 20693 | 4548 | 2.08% |
| 2026-06-17 | 21.700 | 21.880 | 0.020 | 0.09% | 21.500 | 22.660 | 19721 | 4358 | 1.98% |
| 2026-06-16 | 21.200 | 21.860 | 0.650 | 3.06% | 20.830 | 22.200 | 18145 | 3915 | 1.82% |
| 2026-06-15 | 21.500 | 21.210 | -0.140 | -0.66% | 20.940 | 21.650 | 16618 | 3529 | 1.67% |
| 2026-06-12 | 20.490 | 21.500 | 1.230 | 6.07% | 20.320 | 22.070 | 25525 | 5453 | 2.56% |
| 2026-06-11 | 21.120 | 20.270 | -1.100 | -5.15% | 20.200 | 21.260 | 15235 | 3137 | 1.53% |
| 2026-06-10 | 22.180 | 21.370 | -0.700 | -3.17% | 21.110 | 22.250 | 14587 | 3146 | 1.46% |
| 2026-06-09 | 21.990 | 22.070 | -0.040 | -0.18% | 21.580 | 22.140 | 17584 | 3844 | 1.77% |
| 2026-06-08 | 21.500 | 22.110 | 0.220 | 1.01% | 21.260 | 22.880 | 21053 | 4679 | 2.11% |
| 2026-06-05 | 21.070 | 21.890 | 0.830 | 3.94% | 20.900 | 22.490 | 22262 | 4866 | 2.24% |
| 2026-06-04 | 21.490 | 21.060 | -0.600 | -2.77% | 20.710 | 21.870 | 13907 | 2924 | 1.40% |
| 2026-06-03 | 21.760 | 21.660 | -0.170 | -0.78% | 21.500 | 22.570 | 20511 | 4510 | 2.06% |
| 2026-06-02 | 21.610 | 21.830 | 0.220 | 1.02% | 20.900 | 21.830 | 14705 | 3151 | 1.48% |
| 2026-06-01 | 20.670 | 21.610 | 1.120 | 5.47% | 20.500 | 21.980 | 22773 | 4889 | 2.29% |
| 2026-05-29 | 21.260 | 20.490 | -0.880 | -4.12% | 20.370 | 21.570 | 16264 | 3392 | 1.63% |
| 2026-05-28 | 21.280 | 21.370 | 0.090 | 0.42% | 20.700 | 21.750 | 17639 | 3734 | 1.77% |
| 2026-05-27 | 22.000 | 21.280 | -0.680 | -3.10% | 21.010 | 22.350 | 16940 | 3633 | 1.70% |
| 2026-05-26 | 22.600 | 21.960 | -0.580 | -2.57% | 21.770 | 22.600 | 19501 | 4304 | 1.96% |
| 2026-05-25 | 23.010 | 22.540 | -0.430 | -1.87% | 22.500 | 23.260 | 16967 | 3871 | 1.70% |
| 2026-05-22 | 22.880 | 22.970 | 0.380 | 1.68% | 22.500 | 23.070 | 14486 | 3303 | 1.45% |
| 2026-05-21 | 23.660 | 22.590 | -0.780 | -3.34% | 22.590 | 23.850 | 17345 | 4053 | 1.74% |
| 2026-05-20 | 23.690 | 23.370 | -0.330 | -1.39% | 23.200 | 23.790 | 14148 | 3317 | 1.42% |
| 2026-05-19 | 23.750 | 23.700 | -0.020 | -0.08% | 23.550 | 24.210 | 18008 | 4287 | 1.81% |
| 2026-05-18 | 24.270 | 23.720 | -0.480 | -1.98% | 23.540 | 24.410 | 19852 | 4759 | 1.99% |
| 2026-05-15 | 24.250 | 24.200 | -0.030 | -0.12% | 23.940 | 24.820 | 17404 | 4246 | 1.75% |
| 2026-05-14 | 25.290 | 24.230 | -1.040 | -4.12% | 24.230 | 25.580 | 21350 | 5298 | 2.14% |
| 2026-05-13 | 25.400 | 25.270 | -0.030 | -0.12% | 25.000 | 25.650 | 17377 | 4396 | 1.74% |
| 2026-05-12 | 25.900 | 25.300 | -0.480 | -1.86% | 25.120 | 26.230 | 19538 | 5014 | 1.96% |
| 2026-05-11 | 26.070 | 25.780 | -0.380 | -1.45% | 25.700 | 26.410 | 26253 | 6797 | 2.64% |
| 2026-05-08 | 26.300 | 26.160 | -0.210 | -0.80% | 25.800 | 26.800 | 26330 | 6919 | 2.65% |
| 2026-05-07 | 26.780 | 26.370 | -0.230 | -0.86% | 25.900 | 27.260 | 35868 | 9504 | 3.60% |
| 2026-05-06 | 26.040 | 26.600 | 0.810 | 3.14% | 25.790 | 26.880 | 27989 | 7379 | 2.81% |
| 2026-04-30 | 26.020 | 25.790 | -0.370 | -1.41% | 25.560 | 26.990 | 32138 | 8444 | 3.23% |
| 2026-04-29 | 25.500 | 26.160 | 0.510 | 1.99% | 25.250 | 26.450 | 20780 | 5417 | 2.09% |
| 2026-04-28 | 26.330 | 25.650 | -0.840 | -3.17% | 25.360 | 26.450 | 17204 | 4437 | 1.73% |
| 2026-04-27 | 26.820 | 26.490 | -0.310 | -1.16% | 25.900 | 27.000 | 32626 | 8599 | 3.28% |
| 2026-04-24 | 24.930 | 26.800 | 2.280 | 9.30% | 24.200 | 27.500 | 56878 | 14807 | 5.72% |
| 2026-04-23 | 25.800 | 24.520 | -1.180 | -4.59% | 24.510 | 25.850 | 21194 | 5269 | 2.13% |
| 2026-04-22 | 25.650 | 25.700 | 0.100 | 0.39% | 25.580 | 26.410 | 16973 | 4402 | 1.71% |
| 2026-04-21 | 25.910 | 25.600 | -0.310 | -1.20% | 25.420 | 26.040 | 14862 | 3815 | 1.49% |
| 2026-04-20 | 26.010 | 25.910 | -0.350 | -1.33% | 25.800 | 26.800 | 29757 | 7804 | 2.99% |
| 2026-04-17 | 24.300 | 26.260 | 1.760 | 7.18% | 24.230 | 26.620 | 41866 | 10706 | 4.21% |
| 2026-04-16 | 24.480 | 24.500 | 0.220 | 0.91% | 24.130 | 24.660 | 13667 | 3348 | 1.37% |
| 2026-04-15 | 24.860 | 24.280 | -0.700 | -2.80% | 24.150 | 24.970 | 19003 | 4652 | 1.91% |
| 2026-04-14 | 24.170 | 24.980 | 0.810 | 3.35% | 23.960 | 25.200 | 24490 | 6058 | 2.46% |
| 2026-04-13 | 23.800 | 24.170 | 0.050 | 0.21% | 23.700 | 24.520 | 13550 | 3274 | 1.36% |
| 2026-04-10 | 23.300 | 24.120 | 1.040 | 4.51% | 23.030 | 24.550 | 23250 | 5593 | 2.34% |
| 2026-04-09 | 22.980 | 23.080 | 0.060 | 0.26% | 22.760 | 23.770 | 16278 | 3787 | 1.64% |
| 2026-04-08 | 22.400 | 23.020 | 1.140 | 5.21% | 22.370 | 23.120 | 15513 | 3533 | 1.56% |
| 2026-04-07 | 22.300 | 21.880 | -0.070 | -0.32% | 21.710 | 22.360 | 9328 | 2056 | 0.94% |
| 2026-04-03 | 23.000 | 21.950 | -1.110 | -4.81% | 21.770 | 23.150 | 14266 | 3175 | 1.43% |
| 2026-04-02 | 23.300 | 23.060 | -0.140 | -0.60% | 22.750 | 23.680 | 12747 | 2957 | 1.28% |
| 2026-04-01 | 22.900 | 23.200 | 0.700 | 3.11% | 22.900 | 23.470 | 10991 | 2551 | 1.10% |
| 2026-03-31 | 23.090 | 22.500 | -0.650 | -2.81% | 22.400 | 23.580 | 10059 | 2306 | 1.01% |
| 2026-03-30 | 23.140 | 23.150 | -0.340 | -1.45% | 22.690 | 23.440 | 12572 | 2897 | 1.26% |
| 2026-03-27 | 22.600 | 23.490 | 0.550 | 2.40% | 22.600 | 23.960 | 17686 | 4137 | 1.78% |
| 2026-03-26 | 23.500 | 22.940 | -0.390 | -1.67% | 22.800 | 23.990 | 14212 | 3327 | 1.43% |
| 2026-03-25 | 22.610 | 23.330 | 0.650 | 2.87% | 22.560 | 23.560 | 13792 | 3204 | 1.39% |
| 2026-03-24 | 22.380 | 22.680 | 0.910 | 4.18% | 21.800 | 23.000 | 15945 | 3586 | 1.60% |
| 2026-03-23 | 23.150 | 21.770 | -1.850 | -7.83% | 21.580 | 23.270 | 19567 | 4393 | 1.97% |
| 2026-03-20 | 24.100 | 23.620 | -0.310 | -1.30% | 23.600 | 24.630 | 12264 | 2969 | 1.23% |
| 2026-03-19 | 24.690 | 23.930 | -1.080 | -4.32% | 23.720 | 24.700 | 16256 | 3922 | 1.63% |
| 2026-03-18 | 24.990 | 25.010 | 0.020 | 0.08% | 24.500 | 25.070 | 8794 | 2180 | 0.88% |
| 2026-03-17 | 26.350 | 24.990 | -0.960 | -3.70% | 24.730 | 26.460 | 16680 | 4226 | 1.68% |
| 2026-03-16 | 26.010 | 25.950 | -0.340 | -1.29% | 25.710 | 26.320 | 12230 | 3170 | 1.23% |