当前时间：2026-06-24 15:43:26 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 19.97 | 20.23 | 0.26 | 1.30% | 19.54 | 20.55 | 14396 | 2924 | 2.82% |
| 2026-06-22 | 19.36 | 19.97 | 0.42 | 2.15% | 18.83 | 19.99 | 14284 | 2766 | 2.79% |
| 2026-06-18 | 19.45 | 19.55 | -0.11 | -0.56% | 19.08 | 19.86 | 14652 | 2875 | 2.87% |
| 2026-06-17 | 20.17 | 19.66 | -0.51 | -2.53% | 19.56 | 20.25 | 12721 | 2524 | 2.49% |
| 2026-06-16 | 20.30 | 20.17 | -0.03 | -0.15% | 19.68 | 20.46 | 17149 | 3435 | 3.35% |
| 2026-06-15 | 20.74 | 20.20 | -0.38 | -1.85% | 20.10 | 21.10 | 14683 | 3003 | 2.87% |
| 2026-06-12 | 20.37 | 20.58 | 0.35 | 1.73% | 20.00 | 20.67 | 9035 | 1849 | 1.77% |
| 2026-06-11 | 20.42 | 20.23 | -0.34 | -1.65% | 19.90 | 20.72 | 10306 | 2080 | 2.02% |
| 2026-06-10 | 20.59 | 20.57 | -0.02 | -0.10% | 20.01 | 20.80 | 11257 | 2291 | 2.20% |
| 2026-06-09 | 20.65 | 20.59 | 0.17 | 0.83% | 20.29 | 20.86 | 11256 | 2319 | 2.20% |
| 2026-06-08 | 21.09 | 20.42 | -0.69 | -3.27% | 20.00 | 21.50 | 15482 | 3204 | 3.03% |
| 2026-06-05 | 20.80 | 21.11 | 0.31 | 1.49% | 20.33 | 21.54 | 14718 | 3090 | 2.88% |
| 2026-06-04 | 21.25 | 20.80 | -0.45 | -2.12% | 20.58 | 21.37 | 12696 | 2654 | 2.48% |
| 2026-06-03 | 21.63 | 21.25 | -0.39 | -1.80% | 21.07 | 21.80 | 12219 | 2604 | 2.39% |
| 2026-06-02 | 22.30 | 21.64 | -0.54 | -2.43% | 21.52 | 22.47 | 17291 | 3778 | 3.38% |
| 2026-06-01 | 21.51 | 22.18 | 0.54 | 2.50% | 21.19 | 22.29 | 17948 | 3950 | 3.51% |
| 2026-05-29 | 22.40 | 21.64 | -0.52 | -2.35% | 21.41 | 22.52 | 15421 | 3372 | 3.02% |
| 2026-05-28 | 22.29 | 22.16 | -0.26 | -1.16% | 21.69 | 22.50 | 15962 | 3527 | 3.12% |
| 2026-05-27 | 23.36 | 22.42 | -0.68 | -2.94% | 22.07 | 23.39 | 14171 | 3178 | 2.77% |
| 2026-05-26 | 23.98 | 23.10 | -0.85 | -3.55% | 22.91 | 23.99 | 19702 | 4565 | 3.85% |
| 2026-05-25 | 24.32 | 23.95 | -0.37 | -1.52% | 23.72 | 24.88 | 21612 | 5234 | 4.23% |
| 2026-05-22 | 23.37 | 24.32 | 1.05 | 4.51% | 23.10 | 24.64 | 23715 | 5687 | 4.64% |
| 2026-05-21 | 24.45 | 23.27 | -1.19 | -4.87% | 23.16 | 24.63 | 18157 | 4350 | 3.55% |
| 2026-05-20 | 24.61 | 24.46 | -0.17 | -0.69% | 24.15 | 24.78 | 13345 | 3251 | 2.61% |
| 2026-05-19 | 24.91 | 24.63 | -0.18 | -0.73% | 24.52 | 25.20 | 12460 | 3086 | 2.44% |
| 2026-05-18 | 25.08 | 24.81 | -0.26 | -1.04% | 24.31 | 25.08 | 17381 | 4273 | 3.40% |
| 2026-05-15 | 24.81 | 25.07 | 0.26 | 1.05% | 24.61 | 25.12 | 21390 | 5334 | 4.18% |
| 2026-05-14 | 24.90 | 24.81 | -0.10 | -0.40% | 24.45 | 25.15 | 13930 | 3457 | 2.72% |
| 2026-05-13 | 25.24 | 24.91 | -0.15 | -0.60% | 24.86 | 25.47 | 15384 | 3871 | 3.01% |
| 2026-05-12 | 25.37 | 25.06 | -0.44 | -1.73% | 25.00 | 25.54 | 12083 | 3045 | 2.36% |
| 2026-05-11 | 25.45 | 25.50 | 0.04 | 0.16% | 25.15 | 25.70 | 16385 | 4158 | 3.20% |
| 2026-05-08 | 24.99 | 25.46 | 0.43 | 1.72% | 24.92 | 25.50 | 24586 | 6230 | 4.81% |
| 2026-05-07 | 25.20 | 25.03 | -0.36 | -1.42% | 25.00 | 25.50 | 26519 | 6689 | 5.22% |
| 2026-05-06 | 25.49 | 25.39 | -0.10 | -0.39% | 25.04 | 25.85 | 28876 | 7334 | 5.68% |
| 2026-04-30 | 25.46 | 25.49 | 0.17 | 0.67% | 25.20 | 25.70 | 19571 | 4987 | 3.85% |
| 2026-04-29 | 25.33 | 25.32 | 0.13 | 0.52% | 24.94 | 25.58 | 27315 | 6921 | 5.37% |
| 2026-04-28 | 25.18 | 25.19 | 0.02 | 0.08% | 24.85 | 25.26 | 21798 | 5468 | 4.29% |
| 2026-04-27 | 24.06 | 25.17 | 1.35 | 5.67% | 23.85 | 25.55 | 38458 | 9515 | 7.56% |
| 2026-04-24 | 23.33 | 23.82 | 0.48 | 2.06% | 23.10 | 23.99 | 15493 | 3663 | 3.05% |
| 2026-04-23 | 23.71 | 23.34 | -0.49 | -2.06% | 23.26 | 23.81 | 16077 | 3777 | 3.16% |
| 2026-04-22 | 23.72 | 23.83 | 0.07 | 0.29% | 23.25 | 23.94 | 20932 | 4932 | 4.12% |
| 2026-04-21 | 24.16 | 23.76 | -0.45 | -1.86% | 23.49 | 24.21 | 34512 | 8206 | 6.79% |
| 2026-04-20 | 24.93 | 24.21 | -0.72 | -2.89% | 24.15 | 25.00 | 39515 | 9685 | 7.77% |
| 2026-04-17 | 24.48 | 24.93 | 0.40 | 1.63% | 24.04 | 25.15 | 38171 | 9390 | 7.51% |
| 2026-04-16 | 24.33 | 24.53 | 0.03 | 0.12% | 23.71 | 24.94 | 51504 | 12592 | 10.13% |
| 2026-04-15 | 25.40 | 24.50 | -0.98 | -3.85% | 24.06 | 25.49 | 63947 | 15800 | 12.58% |
| 2026-04-14 | 24.51 | 25.48 | 0.80 | 3.24% | 24.04 | 25.60 | 53334 | 13186 | 10.49% |
| 2026-04-13 | 23.56 | 24.68 | 1.12 | 4.75% | 23.04 | 25.25 | 54115 | 13129 | 10.64% |
| 2026-04-10 | 23.68 | 23.56 | -0.01 | -0.04% | 23.46 | 23.93 | 12058 | 2860 | 2.37% |
| 2026-04-09 | 24.06 | 23.57 | -0.50 | -2.08% | 23.40 | 24.12 | 12015 | 2851 | 2.36% |
| 2026-04-08 | 23.69 | 24.07 | 0.68 | 2.91% | 23.43 | 24.11 | 14977 | 3583 | 2.95% |
| 2026-04-07 | 22.61 | 23.39 | 0.93 | 4.14% | 22.33 | 23.50 | 21414 | 4965 | 4.21% |
| 2026-04-03 | 23.31 | 22.46 | -0.85 | -3.65% | 22.37 | 23.43 | 19746 | 4463 | 3.88% |
| 2026-04-02 | 23.92 | 23.31 | -0.68 | -2.83% | 23.15 | 24.15 | 14956 | 3521 | 2.94% |
| 2026-04-01 | 23.88 | 23.99 | 0.46 | 1.95% | 23.55 | 24.08 | 15585 | 3711 | 3.07% |
| 2026-03-31 | 23.97 | 23.53 | -0.44 | -1.84% | 23.48 | 24.18 | 17085 | 4079 | 3.36% |
| 2026-03-30 | 23.28 | 23.97 | 0.58 | 2.48% | 23.15 | 24.04 | 19646 | 4670 | 3.94% |
| 2026-03-27 | 22.72 | 23.39 | 0.56 | 2.45% | 22.40 | 23.50 | 13297 | 3084 | 2.66% |
| 2026-03-26 | 23.20 | 22.83 | -0.31 | -1.34% | 22.58 | 23.44 | 14901 | 3414 | 2.99% |
| 2026-03-25 | 22.88 | 23.14 | 0.42 | 1.85% | 22.74 | 23.35 | 16659 | 3851 | 3.34% |
| 2026-03-24 | 22.05 | 22.72 | 1.12 | 5.19% | 21.63 | 22.79 | 26008 | 5779 | 5.21% |
| 2026-03-23 | 22.60 | 21.60 | -1.22 | -5.35% | 21.52 | 22.88 | 25686 | 5674 | 5.15% |
| 2026-03-20 | 23.85 | 22.82 | -0.95 | -4.00% | 22.82 | 23.99 | 20824 | 4845 | 4.17% |
| 2026-03-19 | 24.72 | 23.77 | -0.98 | -3.96% | 23.61 | 24.72 | 21034 | 5045 | 4.21% |
| 2026-03-18 | 24.85 | 24.75 | 0.08 | 0.32% | 24.27 | 24.85 | 16811 | 4117 | 3.37% |
| 2026-03-17 | 25.35 | 24.67 | -0.68 | -2.68% | 24.65 | 25.59 | 18486 | 4620 | 3.70% |
| 2026-03-16 | 25.53 | 25.35 | -0.03 | -0.12% | 25.05 | 25.97 | 24135 | 6148 | 4.84% |