当前时间：2026-06-25 04:08:40 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 19.71 | 19.56 | -0.15 | -0.76% | 19.38 | 20.05 | 301018 | 59117 | 2.63% |
| 2026-06-23 | 20.42 | 19.71 | -0.73 | -3.57% | 19.65 | 20.75 | 382503 | 77007 | 3.34% |
| 2026-06-22 | 20.47 | 20.44 | -0.03 | -0.15% | 19.91 | 20.56 | 385067 | 77833 | 3.36% |
| 2026-06-18 | 20.47 | 20.47 | -0.16 | -0.78% | 20.33 | 20.84 | 303606 | 62274 | 2.65% |
| 2026-06-17 | 20.59 | 20.63 | -0.21 | -1.01% | 20.22 | 20.95 | 404335 | 82862 | 3.53% |
| 2026-06-16 | 20.41 | 20.84 | 0.31 | 1.51% | 20.26 | 21.20 | 474739 | 98325 | 4.15% |
| 2026-06-15 | 19.49 | 20.53 | 1.34 | 6.98% | 19.31 | 20.56 | 590141 | 118689 | 5.16% |
| 2026-06-12 | 19.00 | 19.19 | 0.53 | 2.84% | 18.70 | 19.80 | 461785 | 88627 | 4.03% |
| 2026-06-11 | 18.86 | 18.66 | -0.69 | -3.57% | 18.60 | 19.10 | 336430 | 63101 | 2.94% |
| 2026-06-10 | 20.02 | 19.35 | -0.13 | -0.67% | 19.15 | 20.54 | 442246 | 87266 | 3.86% |
| 2026-06-09 | 19.50 | 19.48 | 0.43 | 2.26% | 19.05 | 19.55 | 351544 | 68060 | 3.07% |
| 2026-06-08 | 19.78 | 19.05 | -1.51 | -7.34% | 18.97 | 19.80 | 525511 | 102103 | 4.59% |
| 2026-06-05 | 20.86 | 20.56 | -0.40 | -1.91% | 20.51 | 21.28 | 443395 | 92470 | 3.87% |
| 2026-06-04 | 21.00 | 20.96 | -0.68 | -3.14% | 20.63 | 21.47 | 511662 | 106888 | 4.47% |
| 2026-06-03 | 21.94 | 21.64 | 0.18 | 0.84% | 21.36 | 22.45 | 608576 | 133841 | 5.32% |
| 2026-06-02 | 22.00 | 21.46 | -0.90 | -4.03% | 21.00 | 22.01 | 535713 | 114845 | 4.68% |
| 2026-06-01 | 22.50 | 22.36 | 0.37 | 1.68% | 21.83 | 22.72 | 552912 | 123234 | 4.83% |
| 2026-05-29 | 22.22 | 21.99 | -0.18 | -0.81% | 21.71 | 22.85 | 518584 | 115829 | 4.53% |
| 2026-05-28 | 21.81 | 22.17 | 0.17 | 0.77% | 21.59 | 22.24 | 461895 | 101416 | 4.04% |
| 2026-05-27 | 21.34 | 22.00 | 0.48 | 2.23% | 21.34 | 22.85 | 734529 | 163506 | 6.42% |
| 2026-05-26 | 21.52 | 21.52 | -0.15 | -0.69% | 21.17 | 21.75 | 326147 | 69867 | 2.85% |
| 2026-05-25 | 21.10 | 21.67 | 0.68 | 3.24% | 21.10 | 21.69 | 373640 | 80215 | 3.26% |
| 2026-05-22 | 20.60 | 20.99 | 0.53 | 2.59% | 20.51 | 21.08 | 372353 | 77591 | 3.25% |
| 2026-05-21 | 21.58 | 20.46 | -0.98 | -4.57% | 20.43 | 21.83 | 506207 | 106854 | 4.42% |
| 2026-05-20 | 21.73 | 21.44 | -0.45 | -2.06% | 21.19 | 21.79 | 337437 | 72118 | 2.95% |
| 2026-05-19 | 21.73 | 21.89 | 0.16 | 0.74% | 21.05 | 21.90 | 477042 | 102440 | 4.17% |
| 2026-05-18 | 22.30 | 21.73 | -0.76 | -3.38% | 21.60 | 22.38 | 485638 | 106026 | 4.24% |
| 2026-05-15 | 22.80 | 22.49 | -0.35 | -1.53% | 22.40 | 22.99 | 433135 | 98069 | 3.78% |
| 2026-05-14 | 23.87 | 22.84 | -0.96 | -4.03% | 22.82 | 23.97 | 655980 | 151677 | 5.73% |
| 2026-05-13 | 23.53 | 23.80 | -0.05 | -0.21% | 23.53 | 23.90 | 515104 | 122143 | 4.50% |
| 2026-05-12 | 23.56 | 23.85 | 0.35 | 1.49% | 23.19 | 24.10 | 780497 | 185086 | 6.82% |
| 2026-05-11 | 23.60 | 23.50 | -0.08 | -0.34% | 23.37 | 23.78 | 499959 | 117753 | 4.37% |
| 2026-05-08 | 23.56 | 23.58 | -0.20 | -0.84% | 23.38 | 23.69 | 405127 | 95454 | 3.54% |
| 2026-05-07 | 23.50 | 23.78 | 0.41 | 1.75% | 23.12 | 23.80 | 511814 | 120046 | 4.47% |
| 2026-05-06 | 22.78 | 23.37 | 0.63 | 2.77% | 22.78 | 23.55 | 561316 | 130480 | 4.90% |
| 2026-04-30 | 22.90 | 22.74 | -0.16 | -0.70% | 22.60 | 22.98 | 391896 | 89009 | 3.42% |
| 2026-04-29 | 22.63 | 22.90 | 0.04 | 0.17% | 22.63 | 22.99 | 356768 | 81597 | 3.12% |
| 2026-04-28 | 23.62 | 22.86 | -0.84 | -3.54% | 22.71 | 23.66 | 524449 | 120464 | 4.58% |
| 2026-04-27 | 23.88 | 23.70 | 0.08 | 0.34% | 23.62 | 24.07 | 523022 | 124516 | 4.57% |
| 2026-04-24 | 24.17 | 23.62 | -2.44 | -9.36% | 23.45 | 24.65 | 1118461 | 265090 | 9.77% |
| 2026-04-23 | 26.50 | 26.06 | -0.21 | -0.80% | 25.80 | 26.64 | 451805 | 118505 | 3.95% |
| 2026-04-22 | 25.82 | 26.27 | 0.27 | 1.04% | 25.71 | 26.30 | 379595 | 99189 | 3.32% |
| 2026-04-21 | 26.03 | 26.00 | -0.20 | -0.76% | 25.60 | 26.20 | 321590 | 83120 | 2.81% |
| 2026-04-20 | 25.62 | 26.20 | 0.58 | 2.26% | 25.62 | 26.40 | 532243 | 139126 | 4.65% |
| 2026-04-17 | 25.75 | 25.62 | 0.05 | 0.20% | 25.48 | 25.79 | 345342 | 88525 | 3.02% |
| 2026-04-16 | 25.22 | 25.57 | 0.37 | 1.47% | 25.22 | 25.58 | 385109 | 98051 | 3.36% |
| 2026-04-15 | 25.89 | 25.20 | -0.44 | -1.72% | 25.15 | 25.98 | 507800 | 129619 | 4.44% |
| 2026-04-14 | 25.42 | 25.64 | 0.51 | 2.03% | 25.38 | 25.98 | 575993 | 147964 | 5.03% |
| 2026-04-13 | 24.38 | 25.13 | 0.50 | 2.03% | 24.30 | 25.27 | 459448 | 114877 | 4.01% |
| 2026-04-10 | 24.58 | 24.63 | 0.33 | 1.36% | 24.45 | 24.90 | 478541 | 117995 | 4.18% |
| 2026-04-09 | 24.04 | 24.30 | -0.13 | -0.53% | 23.90 | 24.54 | 473677 | 114853 | 4.14% |
| 2026-04-08 | 23.55 | 24.43 | 1.43 | 6.22% | 23.55 | 24.48 | 573548 | 137737 | 5.01% |
| 2026-04-07 | 22.95 | 23.00 | 0.11 | 0.48% | 22.77 | 23.18 | 202220 | 46503 | 1.77% |
| 2026-04-03 | 23.29 | 22.89 | -0.29 | -1.25% | 22.88 | 23.45 | 231582 | 53538 | 2.02% |
| 2026-04-02 | 23.69 | 23.18 | -0.67 | -2.81% | 23.10 | 23.73 | 275894 | 64471 | 2.41% |
| 2026-04-01 | 23.99 | 23.85 | 0.38 | 1.62% | 23.65 | 24.14 | 295578 | 70356 | 2.58% |
| 2026-03-31 | 23.66 | 23.47 | -0.24 | -1.01% | 23.40 | 23.89 | 252656 | 59688 | 2.21% |
| 2026-03-30 | 23.23 | 23.71 | -0.09 | -0.38% | 23.16 | 23.75 | 285141 | 66849 | 2.49% |
| 2026-03-27 | 23.09 | 23.80 | 0.11 | 0.46% | 23.02 | 23.91 | 315171 | 74068 | 2.75% |
| 2026-03-26 | 24.42 | 23.69 | -0.93 | -3.78% | 23.62 | 24.43 | 418804 | 100366 | 3.66% |
| 2026-03-25 | 23.71 | 24.62 | 0.92 | 3.88% | 23.71 | 24.90 | 533124 | 130505 | 4.66% |
| 2026-03-24 | 23.63 | 23.70 | 0.57 | 2.46% | 22.79 | 23.79 | 383377 | 89328 | 3.35% |
| 2026-03-23 | 23.90 | 23.13 | -1.48 | -6.01% | 23.12 | 23.99 | 527557 | 123725 | 4.61% |
| 2026-03-20 | 25.56 | 24.61 | -0.59 | -2.34% | 24.59 | 25.66 | 532516 | 133182 | 4.65% |
| 2026-03-19 | 25.69 | 25.20 | -1.30 | -4.91% | 25.10 | 25.84 | 755301 | 192039 | 6.60% |
| 2026-03-18 | 27.01 | 26.50 | -1.01 | -3.67% | 25.80 | 27.19 | 1350063 | 355946 | 11.80% |
| 2026-03-17 | 28.94 | 27.51 | 0.87 | 3.27% | 27.34 | 29.30 | 1898705 | 538987 | 16.59% |